東宝(9602)の株価時系列情報
東宝(9602)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 15,430 | 15,490 | 15,430 | 15,480 | 3,100 |
1998/12/29 | 15,490 | 15,490 | 15,390 | 15,430 | 3,800 |
1998/12/28 | 15,490 | 15,490 | 15,350 | 15,350 | 6,400 |
1998/12/25 | 15,300 | 15,400 | 15,300 | 15,390 | 6,700 |
1998/12/24 | 15,390 | 15,390 | 15,040 | 15,300 | 8,500 |
1998/12/22 | 15,300 | 15,300 | 15,230 | 15,230 | 9,200 |
1998/12/21 | 15,090 | 15,180 | 15,090 | 15,160 | 9,400 |
1998/12/18 | 15,040 | 15,100 | 15,000 | 15,100 | 9,200 |
1998/12/17 | 15,000 | 15,040 | 14,990 | 15,040 | 7,700 |
1998/12/16 | 14,960 | 14,970 | 14,900 | 14,970 | 17,500 |
1998/12/15 | 14,900 | 14,970 | 14,820 | 14,960 | 9,200 |
1998/12/14 | 14,500 | 14,600 | 14,460 | 14,600 | 6,600 |
1998/12/11 | 14,890 | 14,890 | 14,600 | 14,600 | 15,800 |
1998/12/10 | 14,430 | 14,510 | 14,430 | 14,500 | 14,100 |
1998/12/09 | 14,500 | 14,550 | 14,400 | 14,490 | 7,700 |
1998/12/08 | 14,640 | 14,700 | 14,630 | 14,700 | 4,200 |
1998/12/07 | 14,500 | 14,600 | 14,500 | 14,600 | 1,500 |
1998/12/04 | 14,360 | 14,680 | 14,360 | 14,500 | 4,900 |
1998/12/03 | 14,320 | 14,550 | 14,310 | 14,490 | 2,500 |
1998/12/02 | 14,990 | 14,990 | 14,400 | 14,670 | 4,800 |
1998/12/01 | 15,010 | 15,010 | 14,740 | 14,740 | 9,500 |
1998/11/30 | 14,910 | 14,910 | 14,660 | 14,660 | 2,400 |
1998/11/27 | 14,690 | 14,930 | 14,690 | 14,850 | 2,100 |
1998/11/26 | 15,000 | 15,090 | 15,000 | 15,090 | 5,200 |
1998/11/25 | 15,000 | 15,020 | 14,950 | 15,020 | 8,800 |
1998/11/24 | 14,950 | 15,040 | 14,950 | 15,010 | 24,100 |
1998/11/20 | 14,870 | 14,940 | 14,850 | 14,940 | 11,700 |
1998/11/19 | 14,840 | 14,890 | 14,830 | 14,870 | 17,900 |
1998/11/18 | 14,680 | 14,820 | 14,680 | 14,800 | 4,200 |
1998/11/17 | 14,890 | 14,890 | 14,840 | 14,880 | 4,200 |
1998/11/16 | 14,730 | 14,900 | 14,730 | 14,730 | 1,900 |
1998/11/13 | 14,870 | 14,900 | 14,740 | 14,900 | 8,200 |
1998/11/12 | 14,700 | 15,000 | 14,700 | 14,720 | 2,600 |
1998/11/11 | 14,950 | 15,100 | 14,900 | 15,100 | 15,000 |
1998/11/10 | 14,850 | 14,850 | 14,610 | 14,610 | 6,200 |
1998/11/09 | 14,840 | 14,840 | 14,610 | 14,630 | 900 |
1998/11/06 | 14,890 | 14,930 | 14,840 | 14,850 | 8,900 |
1998/11/05 | 14,900 | 14,900 | 14,330 | 14,760 | 6,100 |
1998/11/04 | 14,700 | 14,900 | 14,580 | 14,900 | 5,600 |
1998/11/02 | 14,500 | 14,690 | 14,300 | 14,690 | 3,800 |
1998/10/30 | 14,390 | 14,590 | 13,860 | 14,590 | 7,900 |
1998/10/29 | 14,210 | 14,500 | 14,080 | 14,500 | 3,600 |
1998/10/28 | 14,000 | 14,000 | 13,600 | 13,600 | 1,200 |
1998/10/27 | 14,700 | 14,700 | 13,800 | 13,800 | 9,200 |
1998/10/26 | 14,200 | 14,250 | 13,900 | 13,900 | 5,700 |
1998/10/23 | 13,980 | 14,250 | 13,800 | 13,800 | 3,400 |
1998/10/22 | 14,450 | 14,730 | 14,140 | 14,180 | 7,400 |
1998/10/21 | 14,290 | 14,490 | 14,200 | 14,290 | 10,700 |
1998/10/20 | 13,990 | 14,290 | 13,990 | 14,290 | 6,900 |
1998/10/19 | 13,720 | 13,990 | 13,720 | 13,830 | 6,200 |
1998/10/16 | 13,770 | 13,900 | 13,300 | 13,530 | 19,000 |
1998/10/15 | 13,860 | 13,890 | 13,500 | 13,760 | 6,900 |
1998/10/14 | 13,850 | 13,900 | 13,840 | 13,900 | 6,000 |
1998/10/13 | 13,900 | 13,900 | 13,460 | 13,460 | 3,800 |
1998/10/12 | 13,840 | 14,000 | 13,840 | 13,950 | 8,500 |
1998/10/09 | 13,320 | 13,850 | 13,320 | 13,840 | 7,200 |
1998/10/08 | 13,400 | 13,500 | 13,310 | 13,310 | 2,800 |
1998/10/07 | 13,400 | 13,410 | 13,260 | 13,400 | 17,100 |
1998/10/06 | 13,260 | 13,390 | 13,210 | 13,250 | 9,300 |
1998/10/05 | 13,390 | 13,400 | 13,240 | 13,260 | 1,500 |
1998/10/02 | 13,940 | 13,990 | 13,400 | 13,400 | 4,300 |
1998/10/01 | 13,990 | 14,080 | 13,140 | 13,340 | 6,500 |
1998/09/30 | 13,990 | 14,100 | 13,990 | 13,990 | 19,800 |
1998/09/29 | 13,990 | 13,990 | 13,740 | 13,890 | 2,100 |
1998/09/28 | 13,390 | 13,590 | 13,390 | 13,590 | 1,600 |
1998/09/25 | 13,890 | 14,000 | 13,400 | 13,400 | 5,900 |
1998/09/24 | 13,610 | 14,090 | 13,610 | 14,090 | 8,200 |
1998/09/22 | 13,500 | 13,600 | 13,450 | 13,600 | 3,800 |
1998/09/21 | 13,690 | 13,690 | 13,390 | 13,400 | 7,000 |
1998/09/18 | 13,300 | 13,400 | 13,150 | 13,350 | 8,500 |
1998/09/17 | 13,360 | 13,600 | 13,100 | 13,100 | 5,900 |
1998/09/16 | 13,550 | 13,770 | 13,450 | 13,450 | 2,600 |
1998/09/14 | 13,100 | 13,350 | 13,100 | 13,350 | 6,800 |
1998/09/11 | 13,000 | 13,250 | 13,000 | 13,000 | 26,400 |
1998/09/10 | 13,510 | 13,900 | 13,510 | 13,760 | 3,300 |
1998/09/09 | 13,910 | 13,920 | 13,910 | 13,910 | 5,500 |
1998/09/08 | 13,790 | 14,010 | 13,700 | 13,920 | 24,500 |
1998/09/07 | 13,100 | 13,790 | 13,100 | 13,790 | 8,600 |
1998/09/04 | 13,100 | 13,300 | 13,100 | 13,300 | 18,100 |
1998/09/03 | 13,610 | 13,610 | 12,990 | 13,000 | 23,700 |
1998/09/02 | 13,700 | 13,900 | 13,610 | 13,610 | 11,100 |
1998/09/01 | 13,340 | 13,700 | 13,110 | 13,700 | 18,900 |
1998/08/31 | 14,040 | 14,040 | 13,500 | 13,500 | 15,700 |
1998/08/28 | 14,100 | 14,100 | 14,000 | 14,030 | 7,000 |
1998/08/27 | 14,190 | 14,190 | 14,000 | 14,100 | 4,200 |
1998/08/26 | 14,200 | 14,240 | 14,180 | 14,200 | 10,700 |
1998/08/25 | 14,300 | 14,360 | 14,250 | 14,250 | 4,500 |
1998/08/24 | 14,360 | 14,360 | 14,200 | 14,200 | 3,700 |
1998/08/21 | 14,210 | 14,450 | 14,210 | 14,360 | 3,400 |
1998/08/20 | 14,800 | 14,800 | 14,610 | 14,610 | 2,500 |
1998/08/19 | 14,790 | 14,960 | 14,600 | 14,600 | 10,500 |
1998/08/18 | 14,870 | 14,870 | 14,710 | 14,800 | 1,300 |
1998/08/17 | 14,540 | 14,540 | 14,430 | 14,530 | 5,700 |
1998/08/14 | 14,380 | 14,580 | 14,370 | 14,540 | 7,300 |
1998/08/13 | 14,510 | 14,510 | 14,130 | 14,390 | 6,300 |
1998/08/12 | 14,500 | 14,650 | 14,500 | 14,530 | 6,900 |
1998/08/11 | 14,950 | 15,200 | 14,950 | 14,970 | 19,300 |
1998/08/10 | 15,000 | 15,000 | 14,790 | 14,800 | 4,100 |
1998/08/07 | 15,200 | 15,210 | 15,100 | 15,100 | 6,100 |
1998/08/06 | 15,010 | 15,100 | 15,010 | 15,100 | 10,700 |
1998/08/05 | 14,950 | 15,000 | 14,950 | 15,000 | 7,300 |
1998/08/04 | 14,930 | 14,980 | 14,920 | 14,950 | 7,600 |
1998/08/03 | 14,980 | 14,980 | 14,780 | 14,830 | 7,100 |
1998/07/31 | 14,810 | 14,980 | 14,810 | 14,980 | 12,000 |
1998/07/30 | 14,690 | 14,840 | 14,590 | 14,590 | 2,100 |
1998/07/29 | 14,890 | 14,890 | 14,760 | 14,890 | 18,300 |
1998/07/28 | 14,390 | 14,580 | 14,390 | 14,500 | 3,900 |
1998/07/27 | 14,200 | 14,240 | 14,120 | 14,210 | 4,400 |
1998/07/24 | 14,360 | 14,400 | 14,360 | 14,400 | 5,800 |
1998/07/23 | 14,360 | 14,360 | 14,300 | 14,360 | 2,300 |
1998/07/22 | 14,390 | 14,390 | 14,100 | 14,100 | 8,200 |
1998/07/21 | 14,630 | 14,630 | 14,350 | 14,390 | 8,600 |
1998/07/17 | 14,410 | 14,460 | 14,390 | 14,430 | 6,500 |
1998/07/16 | 14,400 | 14,400 | 14,310 | 14,380 | 27,600 |
1998/07/15 | 14,220 | 14,290 | 14,200 | 14,250 | 7,700 |
1998/07/14 | 14,300 | 14,300 | 14,150 | 14,150 | 6,400 |
1998/07/13 | 14,100 | 14,300 | 14,100 | 14,200 | 14,800 |
1998/07/10 | 14,400 | 14,400 | 14,150 | 14,150 | 11,100 |
1998/07/09 | 14,240 | 14,300 | 14,170 | 14,300 | 4,900 |
1998/07/08 | 14,300 | 14,400 | 14,200 | 14,230 | 5,700 |
1998/07/07 | 14,500 | 14,700 | 14,400 | 14,440 | 9,300 |
1998/07/06 | 14,400 | 14,500 | 14,250 | 14,500 | 5,800 |
1998/07/03 | 14,510 | 14,560 | 14,500 | 14,500 | 5,400 |
1998/07/02 | 15,000 | 15,000 | 14,560 | 14,560 | 8,900 |
1998/07/01 | 14,600 | 15,000 | 14,560 | 15,000 | 13,300 |
1998/06/30 | 14,600 | 14,600 | 14,490 | 14,600 | 10,700 |
1998/06/29 | 14,690 | 14,750 | 14,500 | 14,500 | 7,200 |
1998/06/26 | 14,690 | 14,690 | 14,690 | 14,690 | 1,700 |
1998/06/25 | 14,420 | 14,450 | 14,400 | 14,430 | 4,700 |
1998/06/24 | 14,690 | 14,690 | 14,420 | 14,420 | 5,900 |
1998/06/23 | 14,590 | 14,590 | 14,260 | 14,410 | 4,300 |
1998/06/22 | 14,690 | 14,690 | 14,490 | 14,490 | 1,300 |
1998/06/19 | 14,300 | 14,500 | 14,110 | 14,110 | 6,400 |
1998/06/18 | 14,700 | 14,970 | 14,290 | 14,290 | 10,500 |
1998/06/17 | 14,560 | 14,600 | 14,560 | 14,570 | 5,200 |
1998/06/16 | 14,520 | 14,900 | 14,520 | 14,900 | 2,200 |
1998/06/15 | 14,970 | 14,970 | 14,910 | 14,950 | 7,000 |
1998/06/12 | 14,960 | 14,970 | 14,960 | 14,970 | 23,600 |
1998/06/11 | 14,810 | 14,820 | 14,720 | 14,720 | 6,900 |
1998/06/10 | 14,950 | 14,950 | 14,850 | 14,850 | 1,200 |
1998/06/09 | 14,900 | 14,990 | 14,850 | 14,950 | 6,100 |
1998/06/08 | 15,000 | 15,000 | 14,890 | 14,900 | 1,900 |
1998/06/05 | 14,860 | 14,890 | 14,800 | 14,830 | 5,000 |
1998/06/04 | 15,010 | 15,200 | 15,000 | 15,000 | 1,500 |
1998/06/03 | 15,370 | 15,370 | 15,200 | 15,200 | 900 |
1998/06/02 | 14,900 | 15,500 | 14,900 | 15,480 | 5,000 |
1998/06/01 | 15,100 | 15,200 | 14,840 | 14,900 | 5,900 |
1998/05/29 | 15,500 | 15,500 | 15,290 | 15,500 | 7,500 |
1998/05/28 | 15,500 | 15,800 | 15,500 | 15,720 | 13,400 |
1998/05/27 | 15,610 | 15,700 | 15,610 | 15,700 | 7,700 |
1998/05/26 | 15,550 | 15,630 | 15,510 | 15,630 | 13,400 |
1998/05/25 | 15,600 | 15,600 | 15,450 | 15,540 | 5,300 |
1998/05/22 | 15,500 | 15,630 | 15,500 | 15,630 | 49,300 |
1998/05/21 | 14,870 | 15,400 | 14,870 | 15,300 | 18,700 |
1998/05/20 | 14,600 | 14,800 | 14,600 | 14,720 | 4,600 |
1998/05/19 | 14,600 | 14,630 | 14,550 | 14,600 | 10,000 |
1998/05/18 | 14,590 | 14,600 | 14,220 | 14,600 | 2,100 |
1998/05/15 | 14,600 | 14,600 | 14,330 | 14,600 | 5,600 |
1998/05/14 | 14,400 | 14,600 | 14,100 | 14,600 | 5,800 |
1998/05/13 | 14,000 | 14,410 | 13,920 | 14,400 | 10,900 |
1998/05/12 | 13,860 | 14,100 | 13,860 | 14,000 | 8,600 |
1998/05/11 | 13,700 | 13,900 | 13,700 | 13,900 | 5,800 |
1998/05/08 | 13,600 | 14,000 | 13,600 | 14,000 | 7,200 |
1998/05/07 | 13,600 | 13,610 | 13,600 | 13,610 | 7,000 |
1998/05/06 | 13,810 | 13,820 | 13,600 | 13,600 | 7,700 |
1998/05/01 | 13,850 | 13,850 | 13,600 | 13,810 | 4,100 |
1998/04/30 | 13,620 | 13,890 | 13,600 | 13,890 | 5,200 |
1998/04/28 | 13,600 | 13,740 | 13,600 | 13,740 | 4,600 |
1998/04/27 | 13,800 | 13,800 | 13,740 | 13,740 | 2,200 |
1998/04/24 | 13,850 | 14,210 | 13,810 | 14,000 | 3,700 |
1998/04/23 | 13,640 | 13,790 | 13,630 | 13,650 | 7,000 |
1998/04/22 | 13,660 | 13,800 | 13,630 | 13,700 | 7,900 |
1998/04/21 | 13,550 | 13,550 | 13,450 | 13,550 | 6,800 |
1998/04/20 | 13,500 | 13,500 | 13,450 | 13,490 | 5,300 |
1998/04/17 | 13,500 | 13,550 | 13,400 | 13,520 | 22,200 |
1998/04/16 | 14,110 | 14,150 | 13,500 | 13,500 | 18,400 |
1998/04/15 | 14,130 | 14,190 | 14,100 | 14,100 | 8,300 |
1998/04/14 | 14,330 | 14,330 | 14,100 | 14,100 | 5,000 |
1998/04/13 | 14,200 | 14,200 | 14,130 | 14,130 | 1,000 |
1998/04/10 | 14,900 | 14,900 | 14,300 | 14,400 | 5,700 |
1998/04/09 | 14,500 | 14,800 | 14,500 | 14,800 | 2,900 |
1998/04/08 | 14,200 | 14,900 | 14,200 | 14,900 | 9,200 |
1998/04/07 | 14,100 | 14,800 | 14,100 | 14,700 | 6,200 |
1998/04/06 | 14,300 | 14,300 | 14,100 | 14,100 | 5,600 |
1998/04/03 | 14,700 | 14,800 | 14,000 | 14,100 | 9,300 |
1998/04/02 | 14,900 | 14,900 | 14,700 | 14,700 | 5,500 |
1998/04/01 | 14,800 | 14,900 | 14,800 | 14,900 | 8,600 |
1998/03/31 | 14,500 | 14,500 | 14,200 | 14,300 | 7,200 |
1998/03/30 | 14,300 | 14,900 | 14,300 | 14,500 | 3,600 |
1998/03/27 | 14,700 | 14,800 | 14,500 | 14,500 | 1,300 |
1998/03/26 | 14,900 | 15,000 | 14,500 | 14,800 | 7,200 |
1998/03/25 | 14,700 | 14,900 | 14,500 | 14,500 | 4,800 |
1998/03/24 | 14,500 | 14,800 | 14,400 | 14,700 | 8,700 |
1998/03/23 | 15,200 | 15,400 | 14,200 | 14,400 | 12,300 |
1998/03/20 | 15,000 | 15,400 | 15,000 | 15,000 | 5,600 |
1998/03/19 | 15,000 | 15,500 | 14,800 | 14,900 | 3,400 |
1998/03/18 | 15,500 | 15,500 | 14,700 | 14,900 | 6,900 |
1998/03/17 | 15,200 | 15,600 | 15,200 | 15,400 | 5,600 |
1998/03/16 | 15,500 | 15,500 | 14,900 | 15,400 | 2,600 |
1998/03/13 | 14,700 | 15,700 | 14,700 | 15,400 | 11,600 |
1998/03/12 | 15,000 | 15,000 | 14,600 | 14,600 | 2,900 |
1998/03/11 | 14,800 | 15,000 | 14,500 | 14,500 | 9,300 |
1998/03/10 | 14,800 | 14,800 | 14,600 | 14,800 | 5,300 |
1998/03/09 | 15,000 | 15,100 | 14,900 | 15,000 | 7,000 |
1998/03/06 | 15,300 | 15,500 | 15,300 | 15,500 | 2,300 |
1998/03/05 | 15,200 | 15,200 | 15,100 | 15,100 | 1,000 |
1998/03/04 | 15,300 | 15,500 | 15,300 | 15,500 | 2,000 |
1998/03/03 | 16,000 | 16,000 | 15,500 | 15,700 | 5,700 |
1998/03/02 | 15,800 | 16,000 | 15,600 | 16,000 | 7,300 |
1998/02/27 | 15,500 | 15,800 | 15,500 | 15,800 | 3,600 |
1998/02/26 | 15,200 | 15,500 | 15,200 | 15,500 | 5,300 |
1998/02/25 | 15,400 | 15,400 | 15,100 | 15,200 | 1,600 |
1998/02/24 | 15,700 | 15,700 | 15,400 | 15,500 | 4,800 |
1998/02/23 | 15,400 | 15,800 | 15,300 | 15,800 | 7,600 |
1998/02/20 | 15,000 | 15,000 | 14,700 | 14,900 | 6,300 |
1998/02/19 | 15,200 | 15,200 | 14,900 | 14,900 | 4,100 |
1998/02/18 | 15,500 | 15,500 | 15,300 | 15,300 | 7,000 |
1998/02/17 | 15,500 | 15,500 | 15,300 | 15,300 | 3,000 |
1998/02/16 | 15,600 | 15,700 | 15,500 | 15,500 | 10,600 |
1998/02/13 | 16,000 | 16,000 | 15,600 | 15,600 | 2,800 |
1998/02/12 | 16,200 | 16,200 | 15,800 | 15,900 | 1,700 |
1998/02/10 | 15,700 | 16,200 | 15,700 | 16,200 | 5,200 |
1998/02/09 | 15,600 | 15,600 | 15,400 | 15,500 | 3,900 |
1998/02/06 | 15,600 | 15,700 | 15,300 | 15,500 | 4,500 |
1998/02/05 | 15,800 | 15,800 | 15,600 | 15,600 | 6,300 |
1998/02/04 | 15,900 | 16,000 | 15,800 | 15,900 | 2,600 |
1998/02/03 | 16,100 | 16,100 | 16,000 | 16,000 | 2,300 |
1998/02/02 | 16,300 | 16,300 | 15,700 | 15,700 | 11,100 |
1998/01/30 | 16,000 | 16,300 | 15,900 | 16,300 | 10,900 |
1998/01/29 | 15,500 | 15,500 | 15,200 | 15,200 | 3,700 |
1998/01/28 | 16,200 | 16,400 | 16,100 | 16,100 | 8,300 |
1998/01/27 | 15,900 | 16,200 | 15,700 | 16,200 | 6,300 |
1998/01/26 | 15,000 | 15,900 | 15,000 | 15,900 | 6,100 |
1998/01/23 | 15,200 | 15,200 | 14,900 | 15,000 | 5,300 |
1998/01/22 | 15,200 | 15,400 | 15,100 | 15,400 | 3,300 |
1998/01/21 | 15,300 | 15,300 | 15,000 | 15,000 | 3,100 |
1998/01/20 | 15,000 | 15,300 | 14,600 | 14,800 | 5,000 |
1998/01/19 | 15,300 | 15,400 | 15,000 | 15,000 | 4,900 |
1998/01/16 | 14,600 | 15,300 | 14,600 | 15,300 | 12,000 |
1998/01/14 | 14,300 | 14,700 | 14,300 | 14,700 | 5,900 |
1998/01/13 | 14,600 | 14,600 | 14,200 | 14,500 | 4,300 |
1998/01/12 | 14,700 | 14,700 | 14,100 | 14,200 | 7,600 |
1998/01/09 | 14,400 | 14,400 | 13,700 | 13,900 | 3,200 |
1998/01/08 | 14,400 | 14,800 | 14,400 | 14,700 | 4,900 |
1998/01/07 | 14,400 | 14,600 | 14,000 | 14,400 | 3,400 |
1998/01/06 | 14,400 | 14,600 | 14,100 | 14,600 | 4,100 |
1998/01/05 | 14,300 | 14,300 | 14,100 | 14,100 | 900 |