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
2000/12/29 15,800 15,960 15,700 15,760 18,800
2000/12/28 15,630 15,800 15,600 15,800 13,700
2000/12/27 15,580 15,780 15,580 15,620 12,000
2000/12/26 15,570 15,790 15,570 15,780 4,700
2000/12/25 15,580 15,940 15,240 15,930 24,600
2000/12/22 15,840 15,980 15,560 15,980 18,700
2000/12/21 15,850 16,000 15,730 15,990 24,500
2000/12/20 15,920 15,920 15,610 15,650 21,000
2000/12/19 16,100 16,110 15,920 15,920 10,800
2000/12/18 16,010 16,190 16,000 16,100 11,500
2000/12/15 15,950 16,100 15,950 16,010 16,700
2000/12/14 15,900 16,100 15,900 15,950 14,600
2000/12/13 15,800 16,050 15,800 15,950 24,800
2000/12/12 15,300 16,060 15,200 16,060 29,400
2000/12/11 14,860 15,400 14,860 15,300 14,100
2000/12/08 14,700 14,820 14,700 14,720 29,600
2000/12/07 14,800 15,080 14,800 14,800 8,900
2000/12/06 15,150 15,270 15,000 15,000 7,600
2000/12/05 14,850 15,100 14,750 14,750 14,700
2000/12/04 15,230 15,490 15,100 15,490 16,900
2000/12/01 14,710 15,000 14,710 14,820 21,600
2000/11/30 14,810 14,840 14,710 14,840 13,300
2000/11/29 14,810 14,900 14,810 14,820 6,100
2000/11/28 14,810 14,960 14,810 14,840 6,300
2000/11/27 14,910 14,990 14,830 14,840 10,100
2000/11/24 14,920 15,100 14,920 14,950 11,100
2000/11/22 14,920 15,070 14,920 14,920 6,000
2000/11/21 15,010 15,150 14,910 15,010 14,600
2000/11/20 15,000 15,290 15,000 15,030 7,900
2000/11/17 15,030 15,310 15,010 15,010 7,000
2000/11/16 15,430 15,450 15,010 15,010 15,800
2000/11/15 15,210 15,540 15,210 15,490 8,100
2000/11/14 15,200 15,260 15,160 15,210 11,400
2000/11/13 15,500 15,710 15,300 15,400 13,600
2000/11/10 15,610 16,020 15,500 15,990 11,700
2000/11/09 15,960 16,220 15,960 16,000 7,000
2000/11/08 15,910 16,490 15,910 16,360 5,600
2000/11/07 16,050 16,310 16,000 16,010 14,400
2000/11/06 16,000 16,600 15,960 16,490 16,400
2000/11/02 15,990 16,270 15,710 15,720 8,900
2000/11/01 15,600 16,390 15,600 16,390 13,900
2000/10/31 15,500 15,750 15,500 15,730 11,600
2000/10/30 15,510 16,120 15,510 15,590 8,800
2000/10/27 16,090 16,090 15,800 15,800 8,100
2000/10/26 16,000 16,350 15,940 16,350 22,300
2000/10/25 16,000 16,000 15,800 15,990 33,900
2000/10/24 15,900 16,000 15,900 15,930 10,300
2000/10/23 16,200 16,400 15,950 15,950 15,200
2000/10/20 16,400 16,600 16,360 16,400 30,100
2000/10/19 16,010 16,360 16,010 16,360 27,400
2000/10/18 16,500 16,500 16,010 16,010 13,400
2000/10/17 16,770 16,900 16,710 16,710 20,600
2000/10/16 16,800 16,800 16,710 16,770 22,500
2000/10/13 16,990 17,210 16,990 17,210 13,000
2000/10/12 17,200 17,370 17,160 17,240 8,500
2000/10/11 17,200 17,330 17,200 17,280 7,700
2000/10/10 17,620 17,630 17,200 17,200 7,000
2000/10/06 17,560 18,100 17,560 17,640 9,700
2000/10/05 18,100 18,220 18,000 18,160 16,700
2000/10/04 17,900 18,240 17,900 18,100 22,800
2000/10/03 17,900 18,000 17,850 17,930 15,500
2000/10/02 17,520 17,980 17,400 17,980 18,400
2000/09/29 17,890 18,000 17,780 17,920 25,600
2000/09/28 17,290 17,400 17,230 17,400 11,400
2000/09/27 17,200 17,740 17,200 17,490 12,300
2000/09/26 17,360 17,810 17,360 17,610 18,100
2000/09/25 17,800 17,800 16,710 16,760 16,800
2000/09/22 17,100 17,120 16,750 17,000 25,100
2000/09/21 16,900 17,440 16,810 16,960 12,000
2000/09/20 17,000 17,150 16,810 16,900 22,300
2000/09/19 16,700 17,000 16,650 16,800 19,000
2000/09/18 16,970 17,000 16,700 16,700 13,700
2000/09/14 17,090 17,150 16,960 16,960 9,900
2000/09/13 17,150 17,190 17,110 17,110 5,600
2000/09/12 17,190 17,450 17,120 17,150 3,700
2000/09/11 17,470 17,670 17,110 17,110 5,400
2000/09/08 17,400 17,490 17,100 17,470 11,200
2000/09/07 17,260 17,390 17,190 17,360 6,500
2000/09/06 17,130 17,310 17,130 17,200 14,400
2000/09/05 17,200 17,200 17,000 17,100 11,200
2000/09/04 17,780 17,850 17,510 17,510 14,800
2000/09/01 17,390 17,500 17,200 17,200 6,600
2000/08/31 17,480 17,600 17,050 17,050 19,900
2000/08/30 17,500 17,690 17,260 17,480 10,400
2000/08/29 17,700 17,700 17,500 17,600 10,800
2000/08/28 17,800 17,870 17,580 17,630 9,500
2000/08/25 18,000 18,100 17,880 17,900 14,300
2000/08/24 17,990 18,050 17,980 17,980 18,000
2000/08/23 18,200 18,300 17,960 17,990 12,300
2000/08/22 18,000 18,000 17,940 17,990 5,900
2000/08/21 18,000 18,000 17,950 17,950 1,800
2000/08/18 17,990 18,000 17,700 18,000 9,600
2000/08/17 18,100 18,100 18,000 18,000 7,200
2000/08/16 18,200 18,220 18,000 18,200 4,000
2000/08/15 18,400 18,440 18,190 18,200 12,300
2000/08/14 18,390 18,390 18,000 18,200 16,500
2000/08/11 18,230 18,390 18,200 18,380 12,900
2000/08/10 18,000 18,240 17,630 17,630 8,000
2000/08/09 18,040 18,090 17,990 18,000 4,500
2000/08/08 18,100 18,100 17,990 18,040 6,100
2000/08/07 17,510 18,100 17,510 18,100 8,900
2000/08/04 17,790 18,010 17,720 17,830 11,100
2000/08/03 18,100 18,100 17,600 17,900 10,800
2000/08/02 18,050 18,050 17,900 17,950 2,600
2000/08/01 18,000 18,120 17,900 18,000 11,700
2000/07/31 17,760 17,800 17,600 17,800 7,900
2000/07/28 17,900 18,000 17,800 17,900 8,400
2000/07/27 17,800 18,060 17,800 17,970 10,800
2000/07/26 17,910 18,090 17,910 18,060 2,500
2000/07/25 17,810 18,020 17,760 17,870 13,400
2000/07/24 18,180 18,490 18,180 18,380 7,900
2000/07/21 18,530 18,530 18,310 18,310 8,400
2000/07/19 18,800 18,800 18,020 18,130 19,900
2000/07/18 18,900 18,900 18,660 18,880 14,500
2000/07/17 18,900 18,900 18,320 18,320 12,200
2000/07/14 18,130 18,940 18,130 18,360 7,800
2000/07/13 18,910 18,910 18,100 18,130 17,300
2000/07/12 18,600 18,900 18,460 18,460 15,000
2000/07/11 18,900 19,060 18,900 19,040 14,900
2000/07/10 18,900 18,920 18,860 18,900 9,700
2000/07/07 18,650 18,900 18,600 18,750 15,400
2000/07/06 18,930 18,930 18,500 18,500 18,200
2000/07/05 18,650 18,900 18,650 18,900 12,200
2000/07/04 18,700 18,700 18,600 18,650 12,600
2000/07/03 18,200 18,500 18,200 18,500 19,900
2000/06/30 18,080 18,230 18,050 18,060 12,200
2000/06/29 18,000 18,080 17,900 17,980 18,600
2000/06/28 17,930 17,930 17,550 17,550 8,900
2000/06/27 17,470 18,000 17,460 17,650 6,200
2000/06/26 17,530 17,580 17,350 17,470 5,000
2000/06/23 17,990 17,990 17,500 17,530 7,200
2000/06/22 18,000 18,410 17,300 17,800 30,000
2000/06/21 17,810 18,400 17,770 18,400 16,800
2000/06/20 17,940 17,940 17,710 17,770 11,400
2000/06/19 17,670 17,800 17,560 17,780 11,900
2000/06/16 17,860 17,860 17,500 17,500 29,200
2000/06/15 18,110 18,180 18,060 18,060 8,900
2000/06/14 18,900 18,900 18,110 18,200 9,500
2000/06/13 18,270 18,900 18,270 18,900 7,400
2000/06/12 18,890 18,920 18,750 18,870 6,800
2000/06/09 18,500 18,640 18,410 18,640 26,400
2000/06/08 18,210 18,500 18,200 18,280 8,000
2000/06/07 18,500 18,700 18,210 18,210 10,200
2000/06/06 18,980 18,980 18,600 18,650 16,100
2000/06/05 18,780 19,050 18,780 18,970 9,000
2000/06/02 18,700 18,700 18,140 18,180 9,700
2000/06/01 18,130 18,500 18,120 18,500 9,600
2000/05/31 18,350 18,700 18,110 18,110 32,300
2000/05/30 18,930 19,060 18,100 18,310 24,700
2000/05/29 19,280 19,300 18,090 18,110 29,700
2000/05/26 19,300 19,890 19,110 19,880 9,300
2000/05/25 20,140 20,240 19,000 19,300 33,300
2000/05/24 19,260 19,260 19,060 19,200 21,600
2000/05/23 19,870 19,870 19,320 19,600 26,500
2000/05/22 19,990 20,270 19,660 20,270 12,800
2000/05/19 19,960 20,000 19,830 20,000 15,400
2000/05/18 20,300 20,300 19,820 20,020 14,000
2000/05/17 20,720 20,720 20,090 20,110 16,200
2000/05/16 20,990 20,990 19,800 20,100 44,300
2000/05/15 21,000 21,000 20,860 21,000 14,100
2000/05/12 21,000 21,000 20,820 21,000 14,900
2000/05/11 20,900 21,100 20,500 20,510 12,000
2000/05/10 21,500 21,670 21,200 21,500 35,300
2000/05/09 21,530 21,530 20,880 21,000 16,400
2000/05/08 21,100 21,520 20,560 20,730 20,400
2000/05/02 21,780 21,780 21,200 21,210 16,700
2000/05/01 20,200 20,990 20,200 20,780 4,000
2000/04/28 20,510 20,550 20,300 20,400 10,800
2000/04/27 20,510 20,990 20,410 20,500 20,100
2000/04/26 20,020 20,500 20,020 20,500 9,800
2000/04/25 20,330 20,330 19,800 20,020 10,200
2000/04/24 20,500 20,700 20,000 20,500 5,500
2000/04/21 20,600 20,700 19,900 19,900 3,900
2000/04/20 19,900 20,500 19,900 20,000 23,900
2000/04/19 20,500 21,100 20,500 21,020 20,700
2000/04/18 20,000 20,100 18,810 19,100 40,900
2000/04/17 19,510 19,870 19,510 19,590 32,800
2000/04/14 20,400 20,590 20,080 20,270 25,400
2000/04/13 20,700 20,900 20,210 20,800 14,100
2000/04/12 20,640 20,650 20,530 20,590 23,700
2000/04/11 21,800 21,800 21,100 21,150 18,100
2000/04/10 21,500 22,110 21,400 21,600 21,700
2000/04/07 20,800 22,000 20,800 21,000 46,900
2000/04/06 22,400 22,890 21,000 21,000 49,500
2000/04/05 23,110 23,380 23,000 23,000 36,100
2000/04/04 25,860 25,900 25,000 25,000 31,800
2000/04/03 27,300 27,300 25,800 26,010 18,400
2000/03/31 25,850 27,800 25,500 27,550 67,900
2000/03/30 26,000 26,450 24,790 26,450 97,100
2000/03/29 24,990 26,500 24,980 26,500 97,400
2000/03/28 24,000 25,190 24,000 25,150 75,500
2000/03/27 22,900 23,780 22,900 23,080 59,900
2000/03/24 24,000 24,000 22,800 23,500 37,400
2000/03/23 23,000 24,550 23,000 24,190 52,500
2000/03/22 22,200 23,290 21,910 23,020 55,500
2000/03/21 21,350 22,000 20,600 22,000 34,400
2000/03/17 20,900 21,500 20,700 21,350 33,400
2000/03/16 19,690 19,690 19,000 19,500 20,600
2000/03/15 18,610 20,200 18,590 20,060 17,200
2000/03/14 18,700 19,290 18,300 18,410 17,400
2000/03/13 20,500 20,510 19,500 19,500 16,900
2000/03/10 21,280 21,500 21,110 21,500 42,400
2000/03/09 20,900 21,500 20,900 21,500 22,700
2000/03/08 20,800 20,970 20,700 20,700 22,400
2000/03/07 21,550 21,620 20,800 21,000 13,800
2000/03/06 23,100 23,100 21,800 22,000 34,200
2000/03/03 21,220 21,500 21,030 21,500 21,800
2000/03/02 20,720 20,990 20,500 20,820 14,000
2000/03/01 21,500 21,500 20,510 20,520 41,800
2000/02/29 22,740 22,740 20,540 20,800 24,000
2000/02/28 23,000 23,000 22,530 22,550 26,500
2000/02/25 21,690 23,350 21,690 23,200 34,000
2000/02/24 21,900 21,900 21,620 21,700 14,800
2000/02/23 22,690 22,690 21,900 21,900 22,200
2000/02/22 24,300 24,350 22,410 22,490 28,200
2000/02/21 24,000 24,410 23,000 24,410 43,800
2000/02/18 26,300 26,300 24,300 25,000 163,200
2000/02/17 24,300 24,300 24,290 24,300 80,200
2000/02/16 20,100 22,300 19,900 22,300 79,200
2000/02/15 20,000 20,300 19,990 20,300 39,000
2000/02/14 19,720 20,200 19,300 19,500 43,800
2000/02/10 20,720 21,310 20,010 20,520 130,400
2000/02/09 19,720 20,520 19,720 20,520 86,500
2000/02/08 18,100 18,800 18,090 18,520 65,600
2000/02/07 17,690 18,000 17,420 18,000 66,600
2000/02/04 17,740 18,150 17,650 17,690 35,200
2000/02/03 17,700 18,200 17,570 17,920 80,200
2000/02/02 17,190 17,350 16,990 17,300 30,400
2000/02/01 16,820 17,060 16,300 16,600 13,500
2000/01/31 16,790 16,990 16,500 16,820 5,100
2000/01/28 17,330 17,330 16,810 16,820 9,400
2000/01/27 16,900 17,500 16,640 17,340 31,900
2000/01/26 15,750 17,310 15,750 17,250 31,300
2000/01/25 16,050 16,200 15,900 15,900 23,400
2000/01/24 16,550 16,650 16,160 16,250 28,000
2000/01/21 17,200 17,200 16,350 16,550 23,000
2000/01/20 16,900 17,100 16,730 17,000 35,400
2000/01/19 16,690 17,000 16,690 16,910 26,700
2000/01/18 16,700 16,900 16,550 16,740 38,100
2000/01/17 16,200 16,600 16,190 16,550 13,700
2000/01/14 16,720 16,760 15,870 15,870 12,800
2000/01/13 16,330 17,210 16,170 16,720 71,400
2000/01/12 16,000 16,930 16,000 16,930 88,800
2000/01/11 14,500 15,100 14,500 14,930 13,200
2000/01/07 14,500 14,800 14,400 14,460 11,200
2000/01/06 14,970 14,990 14,650 14,650 2,700
2000/01/05 14,550 14,640 14,400 14,570 13,700
2000/01/04 14,600 14,700 14,550 14,600 5,500

このページの先頭へ