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 |