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
1999/12/30 14,690 14,940 14,680 14,940 1,600
1999/12/29 14,800 15,290 14,680 15,090 7,200
1999/12/28 14,850 14,900 14,610 14,630 6,300
1999/12/27 15,000 15,000 14,820 14,950 6,200
1999/12/24 15,100 15,110 14,850 15,050 7,700
1999/12/22 15,200 15,600 15,000 15,580 7,000
1999/12/21 15,290 15,290 14,810 15,000 7,200
1999/12/20 15,000 15,400 15,000 15,290 7,300
1999/12/17 15,700 15,790 14,880 15,000 13,300
1999/12/16 15,160 15,650 15,150 15,550 17,300
1999/12/15 15,220 15,220 15,100 15,150 9,700
1999/12/14 14,990 15,000 14,810 15,000 8,700
1999/12/13 15,050 15,080 14,850 14,850 7,000
1999/12/10 14,800 15,400 14,800 14,950 26,500
1999/12/09 15,200 15,220 14,850 14,850 15,200
1999/12/08 14,800 15,400 14,800 15,010 15,000
1999/12/07 15,520 15,590 14,500 14,510 40,700
1999/12/06 15,510 15,650 15,510 15,570 12,400
1999/12/03 15,510 16,000 15,500 16,000 14,100
1999/12/02 15,710 15,790 15,500 15,500 16,800
1999/12/01 15,770 15,800 15,700 15,700 13,500
1999/11/30 15,950 16,400 15,710 15,710 18,200
1999/11/29 16,000 16,000 15,700 15,710 23,300
1999/11/26 16,490 16,490 16,400 16,400 7,700
1999/11/25 16,710 16,790 16,300 16,320 12,600
1999/11/24 17,050 17,050 16,600 16,910 12,300
1999/11/22 17,820 17,820 17,200 17,200 6,900
1999/11/19 17,800 17,900 17,570 17,620 15,700
1999/11/18 17,620 17,680 17,400 17,650 20,200
1999/11/17 17,300 17,770 17,290 17,620 29,100
1999/11/16 17,270 17,400 17,000 17,140 15,400
1999/11/15 17,770 17,770 17,400 17,410 33,600
1999/11/12 17,670 17,800 17,200 17,200 22,000
1999/11/11 16,940 18,330 16,890 17,670 65,100
1999/11/10 16,370 16,380 16,310 16,340 17,100
1999/11/09 16,350 16,480 16,280 16,370 21,700
1999/11/08 16,350 16,500 16,200 16,350 29,400
1999/11/05 16,000 16,250 15,700 16,230 27,800
1999/11/04 16,280 16,450 15,820 16,000 10,500
1999/11/02 16,500 16,500 16,280 16,350 7,200
1999/11/01 16,400 16,500 16,040 16,500 10,500
1999/10/29 16,320 16,320 16,070 16,200 7,500
1999/10/28 16,000 16,080 16,000 16,080 2,800
1999/10/27 16,270 16,410 16,070 16,410 13,700
1999/10/26 16,300 16,300 16,000 16,000 23,200
1999/10/25 16,350 16,350 16,250 16,250 19,500
1999/10/22 16,100 16,350 16,050 16,200 21,000
1999/10/21 15,900 16,270 15,820 15,950 14,100
1999/10/20 15,650 15,840 15,650 15,800 12,200
1999/10/19 15,360 15,550 15,250 15,510 4,800
1999/10/18 15,530 15,530 15,100 15,100 13,400
1999/10/15 15,450 15,500 15,350 15,450 34,600
1999/10/14 15,320 15,600 15,300 15,320 17,700
1999/10/13 16,200 16,200 15,800 15,800 8,100
1999/10/12 16,200 16,480 16,200 16,200 7,800
1999/10/08 16,600 16,600 16,200 16,200 10,000
1999/10/07 16,600 16,650 16,400 16,590 17,700
1999/10/06 16,450 16,510 16,240 16,500 9,300
1999/10/05 16,820 16,820 16,570 16,680 7,800
1999/10/04 17,020 17,050 16,970 17,000 8,700
1999/10/01 17,710 17,710 16,930 17,000 18,700
1999/09/30 15,730 16,800 15,730 16,710 15,000
1999/09/29 15,530 15,740 15,480 15,740 6,500
1999/09/28 15,040 15,330 15,040 15,330 6,200
1999/09/27 15,210 15,210 15,030 15,040 8,500
1999/09/24 15,050 15,700 15,050 15,200 7,600
1999/09/22 15,220 15,220 15,000 15,120 17,100
1999/09/21 16,060 16,060 15,590 16,000 12,900
1999/09/20 16,010 16,090 15,780 15,900 17,300
1999/09/17 16,150 16,160 16,060 16,090 10,600
1999/09/16 16,510 16,510 16,110 16,160 9,200
1999/09/14 16,990 17,000 16,850 17,000 4,100
1999/09/13 16,800 17,250 16,800 17,240 6,900
1999/09/10 16,810 17,090 16,810 16,900 24,700
1999/09/09 17,200 17,250 17,020 17,020 6,600
1999/09/08 17,400 17,500 17,220 17,250 6,200
1999/09/07 17,870 17,870 17,220 17,220 3,200
1999/09/06 17,730 17,880 17,730 17,880 4,200
1999/09/03 17,200 17,540 17,100 17,530 7,000
1999/09/02 17,210 17,280 17,200 17,230 9,000
1999/09/01 17,070 17,120 17,040 17,060 19,300
1999/08/31 17,150 17,150 16,900 16,900 10,900
1999/08/30 17,410 17,450 17,340 17,350 2,000
1999/08/27 17,820 17,970 17,410 17,410 5,800
1999/08/26 17,600 17,800 17,400 17,620 5,000
1999/08/25 17,400 18,000 17,400 17,960 7,400
1999/08/24 18,140 18,140 17,350 17,370 6,700
1999/08/23 17,900 18,200 17,900 18,150 4,100
1999/08/20 18,300 18,390 17,850 17,850 6,300
1999/08/19 17,600 17,800 17,400 17,400 7,900
1999/08/18 18,390 18,390 18,000 18,050 9,800
1999/08/17 18,090 18,190 17,910 17,910 4,700
1999/08/16 17,880 18,000 17,480 18,000 4,700
1999/08/13 17,470 17,790 17,300 17,680 7,600
1999/08/12 17,410 17,450 17,300 17,300 7,100
1999/08/11 17,410 17,500 17,330 17,330 4,700
1999/08/10 17,700 17,700 17,400 17,400 8,100
1999/08/09 17,840 17,850 17,770 17,820 2,200
1999/08/06 17,860 17,860 17,740 17,840 6,700
1999/08/05 18,090 18,100 17,950 18,090 6,600
1999/08/04 18,340 18,400 18,010 18,290 11,200
1999/08/03 18,980 18,980 18,360 18,540 5,300
1999/08/02 18,200 18,650 18,180 18,450 11,100
1999/07/30 18,390 18,470 17,990 18,200 3,300
1999/07/29 17,990 17,990 17,940 17,990 8,900
1999/07/28 17,600 18,040 17,600 17,990 11,100
1999/07/27 18,180 18,290 17,820 17,900 11,700
1999/07/26 18,450 18,500 18,440 18,450 6,900
1999/07/23 18,100 18,550 18,060 18,450 15,200
1999/07/22 18,900 18,900 18,330 18,350 11,500
1999/07/21 19,440 19,440 19,170 19,290 7,700
1999/07/19 19,200 19,310 19,200 19,240 5,400
1999/07/16 19,900 19,900 19,000 19,000 6,400
1999/07/15 19,500 19,800 19,000 19,000 12,700
1999/07/14 19,140 19,410 19,000 19,100 8,700
1999/07/13 18,800 19,400 18,800 18,800 11,600
1999/07/12 19,390 19,400 19,140 19,200 9,300
1999/07/09 19,600 19,600 19,100 19,110 12,800
1999/07/08 19,200 19,410 19,180 19,200 6,400
1999/07/07 19,500 19,520 19,300 19,300 11,200
1999/07/06 19,700 19,700 19,490 19,500 3,800
1999/07/05 20,000 20,100 19,250 19,290 18,700
1999/07/02 18,600 20,200 18,500 20,200 41,200
1999/07/01 18,100 18,300 18,100 18,200 11,100
1999/06/30 17,700 18,000 17,700 17,700 9,100
1999/06/29 17,950 17,950 17,600 17,600 10,300
1999/06/28 18,000 18,000 17,790 17,950 15,200
1999/06/25 17,800 18,200 17,800 17,990 21,300
1999/06/24 17,800 17,850 17,660 17,690 15,200
1999/06/23 17,800 17,800 17,580 17,580 12,900
1999/06/22 17,740 17,740 17,690 17,700 17,900
1999/06/21 17,740 17,740 17,680 17,740 13,300
1999/06/18 17,730 17,890 17,730 17,740 15,000
1999/06/17 17,920 18,000 17,860 17,930 15,900
1999/06/16 17,810 17,870 17,780 17,850 11,400
1999/06/15 17,760 17,810 17,730 17,810 12,700
1999/06/14 17,800 17,820 17,620 17,810 22,100
1999/06/11 17,390 17,800 17,300 17,800 63,500
1999/06/10 17,120 17,420 17,120 17,400 23,500
1999/06/09 17,200 17,300 17,100 17,300 14,600
1999/06/08 16,850 17,150 16,820 17,140 14,200
1999/06/07 16,600 16,840 16,590 16,800 9,300
1999/06/04 16,500 16,650 16,500 16,590 7,700
1999/06/03 16,790 16,790 16,600 16,660 4,200
1999/06/02 16,800 16,850 16,790 16,840 7,500
1999/06/01 17,000 17,050 16,700 16,800 10,900
1999/05/31 16,950 17,000 16,840 16,900 14,200
1999/05/28 16,790 16,870 16,590 16,870 10,400
1999/05/27 17,000 17,000 16,790 16,900 8,600
1999/05/26 16,990 17,000 16,800 16,950 6,700
1999/05/25 16,990 17,100 16,900 16,990 15,700
1999/05/24 16,720 17,000 16,710 17,000 11,300
1999/05/21 16,700 16,740 16,600 16,710 10,000
1999/05/20 16,580 16,660 16,580 16,640 5,500
1999/05/19 16,400 16,660 16,400 16,640 5,400
1999/05/18 16,710 16,750 16,650 16,660 8,500
1999/05/17 16,870 16,870 16,500 16,510 3,900
1999/05/14 16,910 17,000 16,870 17,000 4,000
1999/05/13 17,000 17,000 16,800 16,850 6,300
1999/05/12 16,510 17,000 16,510 16,800 5,800
1999/05/11 17,020 17,100 16,910 16,980 16,500
1999/05/10 16,570 17,020 16,570 17,020 16,700
1999/05/07 16,990 17,000 16,570 16,580 9,200
1999/05/06 16,510 17,000 16,200 16,700 10,200
1999/04/30 16,800 17,000 16,790 16,910 16,300
1999/04/28 16,500 16,650 16,500 16,570 4,300
1999/04/27 16,900 16,900 16,400 16,450 13,400
1999/04/26 16,880 16,900 16,800 16,800 7,700
1999/04/23 16,400 16,890 16,300 16,890 12,100
1999/04/22 16,050 16,300 16,050 16,240 2,000
1999/04/21 15,800 16,250 15,800 15,950 2,400
1999/04/20 16,450 16,450 16,000 16,400 4,500
1999/04/19 16,880 16,880 16,010 16,490 4,400
1999/04/16 16,670 16,700 16,600 16,680 6,300
1999/04/15 16,790 16,790 16,500 16,590 5,100
1999/04/14 16,430 16,990 16,430 16,990 6,800
1999/04/13 16,640 16,640 16,170 16,630 8,400
1999/04/12 16,990 16,990 16,710 16,820 4,000
1999/04/09 17,000 17,070 16,870 17,000 14,900
1999/04/08 16,570 17,000 16,570 17,000 23,400
1999/04/07 16,490 16,900 16,380 16,900 9,900
1999/04/06 16,390 16,500 15,900 16,500 17,400
1999/04/05 16,240 16,400 15,950 16,400 3,400
1999/04/02 16,300 16,300 16,000 16,250 9,000
1999/04/01 16,040 16,250 16,000 16,220 12,000
1999/03/31 16,000 16,050 15,980 16,050 16,600
1999/03/30 15,940 15,970 15,910 15,970 17,900
1999/03/29 15,700 15,920 15,680 15,920 14,700
1999/03/26 15,500 15,540 15,470 15,500 30,200
1999/03/25 15,500 15,570 15,490 15,500 25,200
1999/03/24 15,500 15,500 15,400 15,400 21,400
1999/03/23 15,500 15,510 15,460 15,460 11,800
1999/03/19 15,490 15,520 15,480 15,500 14,600
1999/03/18 15,500 15,500 15,100 15,100 11,000
1999/03/17 15,500 15,590 15,230 15,590 37,700
1999/03/16 15,200 15,500 15,080 15,500 15,700
1999/03/15 14,950 15,190 14,950 15,000 9,200
1999/03/12 14,850 15,000 14,850 14,860 17,100
1999/03/11 15,000 15,000 14,310 14,700 16,100
1999/03/10 15,100 15,180 15,000 15,000 14,200
1999/03/09 15,190 15,190 15,090 15,110 7,100
1999/03/08 14,550 15,000 14,550 14,910 6,200
1999/03/05 14,480 14,750 14,450 14,750 17,000
1999/03/04 14,480 14,480 14,400 14,470 2,800
1999/03/03 14,470 14,480 14,200 14,480 4,100
1999/03/02 14,520 14,610 14,490 14,490 10,700
1999/03/01 14,510 14,710 14,490 14,510 6,200
1999/02/26 14,690 14,780 14,490 14,490 7,900
1999/02/25 15,200 15,210 15,090 15,200 6,700
1999/02/24 15,170 15,220 14,860 15,100 12,800
1999/02/23 15,250 15,290 14,660 14,660 8,600
1999/02/22 14,900 15,250 14,900 15,250 12,100
1999/02/19 14,780 14,800 14,660 14,700 15,400
1999/02/18 15,200 15,200 14,650 15,050 5,900
1999/02/17 15,300 15,400 15,200 15,200 3,500
1999/02/16 15,300 15,500 15,210 15,210 4,300
1999/02/15 15,300 15,300 15,290 15,300 6,000
1999/02/12 15,460 15,460 15,200 15,300 6,500
1999/02/10 15,280 15,300 15,260 15,260 10,400
1999/02/09 15,300 15,300 15,250 15,280 5,600
1999/02/08 15,500 15,500 15,300 15,300 4,900
1999/02/05 15,400 15,540 15,300 15,540 4,200
1999/02/04 15,510 15,510 15,250 15,290 4,000
1999/02/03 15,800 15,800 15,600 15,710 3,200
1999/02/02 15,800 15,900 15,770 15,900 13,800
1999/02/01 15,800 15,800 15,700 15,790 7,900
1999/01/29 15,800 15,880 15,800 15,800 7,000
1999/01/28 15,930 15,940 15,740 15,740 9,200
1999/01/27 15,750 15,950 15,750 15,940 4,300
1999/01/26 15,700 15,990 15,700 15,700 11,100
1999/01/25 15,210 15,700 15,210 15,700 5,400
1999/01/22 15,550 15,620 15,550 15,550 22,600
1999/01/21 15,270 15,700 15,270 15,700 19,100
1999/01/20 15,590 15,700 15,390 15,700 12,600
1999/01/19 15,540 15,600 15,500 15,600 8,900
1999/01/18 15,590 15,600 15,390 15,560 11,700
1999/01/14 15,350 15,600 15,350 15,600 10,300
1999/01/13 15,480 15,580 15,360 15,480 9,500
1999/01/12 15,500 15,600 15,450 15,550 4,900
1999/01/11 15,350 15,400 15,350 15,350 18,600
1999/01/08 15,580 15,590 15,470 15,550 23,800
1999/01/07 15,690 15,690 15,450 15,550 9,900
1999/01/06 15,450 15,590 15,430 15,590 9,200
1999/01/05 15,490 15,490 15,380 15,430 7,700
1999/01/04 15,490 15,490 15,350 15,350 3,200

このページの先頭へ