日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ