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 |
---|---|---|---|---|---|
2001/12/28 | 14,090 | 14,180 | 14,080 | 14,180 | 8,200 |
2001/12/27 | 14,090 | 14,090 | 14,020 | 14,060 | 16,000 |
2001/12/26 | 13,970 | 14,000 | 13,910 | 13,990 | 10,600 |
2001/12/25 | 14,110 | 14,110 | 13,830 | 13,910 | 8,300 |
2001/12/21 | 14,080 | 14,190 | 13,820 | 14,160 | 13,800 |
2001/12/20 | 14,200 | 14,280 | 14,130 | 14,280 | 10,500 |
2001/12/19 | 14,140 | 14,290 | 13,940 | 14,290 | 12,400 |
2001/12/18 | 14,060 | 14,180 | 13,950 | 14,140 | 18,800 |
2001/12/17 | 13,970 | 14,120 | 13,700 | 14,120 | 15,300 |
2001/12/14 | 13,650 | 14,110 | 13,650 | 14,110 | 48,600 |
2001/12/13 | 13,760 | 13,980 | 13,710 | 13,980 | 28,000 |
2001/12/12 | 13,800 | 13,980 | 13,750 | 13,960 | 23,100 |
2001/12/11 | 13,730 | 13,830 | 13,720 | 13,810 | 14,800 |
2001/12/10 | 14,040 | 14,040 | 13,800 | 13,800 | 9,800 |
2001/12/07 | 14,050 | 14,100 | 13,800 | 13,970 | 33,000 |
2001/12/06 | 14,300 | 14,300 | 14,160 | 14,300 | 9,200 |
2001/12/05 | 14,360 | 14,400 | 14,170 | 14,400 | 13,800 |
2001/12/04 | 14,220 | 14,400 | 14,030 | 14,400 | 15,200 |
2001/12/03 | 14,150 | 14,430 | 14,020 | 14,020 | 18,500 |
2001/11/30 | 14,280 | 14,420 | 14,100 | 14,150 | 25,900 |
2001/11/29 | 13,960 | 14,200 | 13,960 | 14,200 | 12,800 |
2001/11/28 | 13,900 | 14,080 | 13,900 | 14,050 | 18,100 |
2001/11/27 | 14,130 | 14,130 | 13,970 | 14,020 | 18,000 |
2001/11/26 | 14,200 | 14,380 | 14,000 | 14,000 | 25,700 |
2001/11/22 | 14,110 | 14,400 | 14,110 | 14,400 | 9,400 |
2001/11/21 | 13,960 | 14,330 | 13,960 | 14,310 | 21,100 |
2001/11/20 | 14,250 | 14,400 | 14,160 | 14,360 | 19,200 |
2001/11/19 | 14,020 | 14,450 | 14,020 | 14,450 | 19,000 |
2001/11/16 | 14,110 | 14,200 | 14,000 | 14,000 | 16,800 |
2001/11/15 | 14,300 | 14,450 | 14,300 | 14,450 | 15,600 |
2001/11/14 | 14,110 | 14,280 | 14,100 | 14,260 | 17,500 |
2001/11/13 | 14,210 | 14,210 | 13,900 | 14,060 | 17,300 |
2001/11/12 | 14,260 | 14,440 | 14,180 | 14,310 | 40,900 |
2001/11/09 | 14,160 | 14,160 | 14,010 | 14,120 | 13,900 |
2001/11/08 | 14,160 | 14,160 | 13,860 | 14,160 | 12,800 |
2001/11/07 | 14,010 | 14,090 | 13,910 | 14,030 | 19,400 |
2001/11/06 | 14,060 | 14,060 | 13,850 | 13,850 | 11,100 |
2001/11/05 | 14,040 | 14,090 | 13,740 | 14,090 | 21,000 |
2001/11/02 | 13,900 | 14,100 | 13,840 | 13,840 | 8,700 |
2001/11/01 | 13,900 | 14,190 | 13,890 | 14,050 | 33,600 |
2001/10/31 | 14,140 | 14,200 | 14,100 | 14,200 | 24,900 |
2001/10/30 | 14,210 | 14,210 | 13,940 | 14,200 | 10,100 |
2001/10/29 | 14,370 | 14,370 | 14,000 | 14,000 | 8,900 |
2001/10/26 | 14,380 | 14,390 | 14,200 | 14,390 | 22,200 |
2001/10/25 | 13,880 | 14,400 | 13,880 | 14,350 | 35,700 |
2001/10/24 | 14,150 | 14,180 | 14,050 | 14,070 | 33,900 |
2001/10/23 | 13,860 | 14,110 | 13,850 | 14,110 | 35,100 |
2001/10/22 | 13,770 | 13,900 | 13,770 | 13,860 | 7,400 |
2001/10/19 | 13,760 | 13,800 | 13,690 | 13,760 | 14,800 |
2001/10/18 | 13,980 | 14,000 | 13,750 | 13,760 | 12,700 |
2001/10/17 | 13,850 | 14,000 | 13,810 | 14,000 | 19,400 |
2001/10/16 | 13,760 | 13,860 | 13,750 | 13,820 | 15,800 |
2001/10/15 | 13,950 | 13,950 | 13,750 | 13,850 | 18,800 |
2001/10/12 | 14,040 | 14,080 | 13,830 | 14,050 | 15,000 |
2001/10/11 | 13,740 | 14,000 | 13,670 | 14,000 | 33,200 |
2001/10/10 | 13,890 | 13,950 | 13,720 | 13,720 | 23,500 |
2001/10/09 | 14,060 | 14,200 | 14,000 | 14,050 | 22,900 |
2001/10/05 | 14,000 | 14,610 | 14,000 | 14,610 | 29,900 |
2001/10/04 | 14,440 | 14,440 | 14,100 | 14,200 | 12,000 |
2001/10/03 | 14,520 | 14,580 | 14,310 | 14,310 | 22,600 |
2001/10/02 | 14,500 | 14,600 | 14,480 | 14,590 | 38,700 |
2001/10/01 | 14,420 | 14,420 | 14,360 | 14,390 | 76,800 |
2001/09/28 | 13,960 | 14,080 | 13,960 | 14,050 | 31,600 |
2001/09/27 | 14,080 | 14,220 | 13,950 | 14,100 | 33,800 |
2001/09/26 | 14,050 | 14,050 | 13,760 | 13,880 | 40,800 |
2001/09/25 | 13,520 | 13,670 | 13,500 | 13,500 | 48,100 |
2001/09/21 | 13,710 | 13,820 | 13,500 | 13,500 | 11,800 |
2001/09/20 | 13,810 | 13,810 | 13,700 | 13,760 | 12,300 |
2001/09/19 | 13,800 | 14,100 | 13,800 | 13,960 | 21,700 |
2001/09/18 | 14,070 | 14,400 | 13,850 | 13,910 | 20,200 |
2001/09/17 | 14,000 | 14,110 | 13,900 | 13,910 | 6,700 |
2001/09/14 | 14,190 | 14,440 | 13,800 | 14,440 | 22,200 |
2001/09/13 | 13,620 | 13,980 | 13,600 | 13,790 | 7,700 |
2001/09/12 | 13,360 | 13,950 | 13,360 | 13,530 | 16,100 |
2001/09/11 | 14,400 | 14,490 | 14,220 | 14,360 | 17,300 |
2001/09/10 | 14,650 | 14,700 | 14,510 | 14,510 | 20,600 |
2001/09/07 | 14,900 | 14,900 | 14,700 | 14,800 | 16,400 |
2001/09/06 | 15,010 | 15,200 | 14,900 | 14,950 | 17,000 |
2001/09/05 | 15,400 | 15,400 | 15,150 | 15,380 | 17,100 |
2001/09/04 | 15,500 | 15,550 | 15,150 | 15,500 | 27,200 |
2001/09/03 | 15,320 | 15,650 | 15,320 | 15,450 | 53,700 |
2001/08/31 | 15,100 | 15,320 | 14,980 | 15,120 | 30,100 |
2001/08/30 | 15,000 | 15,300 | 14,870 | 15,300 | 37,300 |
2001/08/29 | 15,030 | 15,250 | 14,850 | 14,990 | 24,200 |
2001/08/28 | 15,230 | 15,240 | 15,060 | 15,230 | 25,000 |
2001/08/27 | 15,590 | 15,590 | 15,200 | 15,290 | 30,800 |
2001/08/24 | 15,350 | 15,350 | 15,160 | 15,200 | 20,100 |
2001/08/23 | 15,550 | 15,550 | 15,150 | 15,150 | 17,900 |
2001/08/22 | 15,560 | 15,560 | 15,290 | 15,550 | 12,500 |
2001/08/21 | 15,300 | 15,550 | 15,110 | 15,360 | 19,300 |
2001/08/20 | 15,530 | 15,530 | 15,260 | 15,300 | 17,500 |
2001/08/17 | 15,780 | 15,990 | 15,630 | 15,690 | 5,300 |
2001/08/16 | 16,000 | 16,020 | 15,600 | 15,600 | 29,300 |
2001/08/15 | 16,010 | 16,050 | 15,880 | 15,960 | 33,000 |
2001/08/14 | 15,790 | 15,900 | 15,500 | 15,610 | 22,200 |
2001/08/13 | 15,500 | 15,500 | 15,130 | 15,300 | 15,900 |
2001/08/10 | 15,460 | 15,590 | 15,450 | 15,480 | 13,000 |
2001/08/09 | 15,500 | 15,570 | 15,460 | 15,520 | 12,000 |
2001/08/08 | 15,890 | 15,890 | 15,670 | 15,730 | 14,600 |
2001/08/07 | 15,740 | 16,000 | 15,730 | 15,900 | 32,500 |
2001/08/06 | 16,110 | 16,110 | 15,800 | 15,900 | 20,900 |
2001/08/03 | 16,000 | 16,170 | 15,800 | 16,040 | 27,400 |
2001/08/02 | 16,100 | 16,270 | 16,000 | 16,200 | 60,900 |
2001/08/01 | 15,400 | 15,900 | 15,400 | 15,900 | 78,900 |
2001/07/31 | 15,040 | 15,250 | 15,040 | 15,200 | 68,200 |
2001/07/30 | 14,870 | 15,110 | 14,830 | 15,040 | 36,300 |
2001/07/27 | 14,700 | 14,870 | 14,690 | 14,830 | 14,600 |
2001/07/26 | 14,520 | 14,650 | 14,510 | 14,570 | 15,800 |
2001/07/25 | 14,530 | 14,600 | 14,320 | 14,320 | 19,600 |
2001/07/24 | 14,300 | 14,450 | 14,300 | 14,450 | 15,500 |
2001/07/23 | 14,790 | 14,790 | 14,280 | 14,300 | 15,400 |
2001/07/19 | 14,500 | 14,620 | 14,330 | 14,620 | 7,900 |
2001/07/18 | 14,650 | 14,650 | 14,450 | 14,530 | 6,500 |
2001/07/17 | 14,300 | 14,640 | 14,300 | 14,450 | 5,400 |
2001/07/16 | 14,320 | 14,500 | 14,320 | 14,360 | 6,700 |
2001/07/13 | 14,450 | 14,490 | 14,300 | 14,320 | 13,100 |
2001/07/12 | 14,800 | 14,800 | 14,380 | 14,450 | 4,600 |
2001/07/11 | 14,740 | 14,740 | 14,410 | 14,580 | 10,100 |
2001/07/10 | 14,700 | 14,750 | 14,500 | 14,750 | 16,800 |
2001/07/09 | 14,900 | 14,900 | 14,610 | 14,750 | 18,900 |
2001/07/06 | 14,610 | 14,830 | 14,480 | 14,600 | 19,000 |
2001/07/05 | 14,570 | 14,680 | 14,390 | 14,640 | 16,100 |
2001/07/04 | 14,270 | 14,420 | 14,060 | 14,170 | 6,600 |
2001/07/03 | 14,450 | 14,540 | 14,200 | 14,360 | 22,900 |
2001/07/02 | 14,300 | 14,340 | 14,000 | 14,160 | 49,700 |
2001/06/29 | 14,870 | 14,900 | 14,770 | 14,900 | 15,700 |
2001/06/28 | 14,560 | 14,650 | 14,230 | 14,270 | 7,000 |
2001/06/27 | 14,740 | 14,790 | 14,560 | 14,560 | 4,200 |
2001/06/26 | 14,500 | 14,650 | 14,460 | 14,540 | 5,700 |
2001/06/25 | 14,750 | 14,770 | 14,410 | 14,410 | 4,400 |
2001/06/22 | 14,440 | 14,800 | 14,440 | 14,800 | 21,000 |
2001/06/21 | 14,500 | 14,850 | 14,300 | 14,850 | 10,200 |
2001/06/20 | 14,360 | 14,360 | 14,040 | 14,350 | 15,600 |
2001/06/19 | 14,240 | 14,550 | 14,210 | 14,350 | 8,300 |
2001/06/18 | 14,580 | 14,580 | 14,000 | 14,000 | 22,800 |
2001/06/15 | 14,380 | 14,580 | 14,210 | 14,380 | 14,700 |
2001/06/14 | 14,580 | 14,590 | 14,380 | 14,380 | 20,200 |
2001/06/13 | 14,510 | 15,180 | 14,510 | 15,180 | 15,800 |
2001/06/12 | 14,900 | 14,900 | 14,450 | 14,550 | 22,400 |
2001/06/11 | 15,010 | 15,050 | 14,900 | 15,030 | 7,400 |
2001/06/08 | 15,300 | 15,350 | 15,250 | 15,350 | 30,700 |
2001/06/07 | 15,160 | 15,300 | 15,150 | 15,300 | 13,800 |
2001/06/06 | 15,010 | 15,140 | 14,790 | 15,140 | 9,800 |
2001/06/05 | 15,040 | 15,050 | 14,650 | 15,020 | 6,200 |
2001/06/04 | 14,940 | 15,250 | 14,600 | 15,050 | 4,500 |
2001/06/01 | 15,190 | 15,190 | 14,900 | 14,900 | 11,100 |
2001/05/31 | 14,800 | 14,880 | 14,450 | 14,450 | 18,600 |
2001/05/30 | 15,010 | 15,110 | 14,900 | 14,950 | 10,500 |
2001/05/29 | 15,200 | 15,500 | 15,140 | 15,500 | 10,900 |
2001/05/28 | 15,000 | 15,130 | 14,990 | 15,040 | 13,300 |
2001/05/25 | 15,190 | 15,200 | 15,000 | 15,200 | 13,700 |
2001/05/24 | 15,000 | 15,200 | 14,920 | 15,200 | 38,800 |
2001/05/23 | 15,200 | 15,520 | 14,800 | 14,850 | 11,900 |
2001/05/22 | 15,540 | 16,200 | 15,210 | 15,800 | 15,500 |
2001/05/21 | 15,460 | 15,690 | 15,260 | 15,540 | 7,100 |
2001/05/18 | 15,490 | 15,490 | 15,000 | 15,000 | 4,100 |
2001/05/17 | 15,240 | 15,290 | 14,850 | 15,000 | 8,300 |
2001/05/16 | 15,200 | 15,200 | 14,840 | 14,840 | 16,400 |
2001/05/15 | 15,400 | 15,410 | 15,100 | 15,240 | 12,300 |
2001/05/14 | 15,730 | 15,730 | 15,240 | 15,400 | 12,500 |
2001/05/11 | 15,500 | 15,550 | 15,400 | 15,400 | 11,400 |
2001/05/10 | 15,720 | 15,720 | 15,500 | 15,630 | 11,000 |
2001/05/09 | 16,000 | 16,100 | 15,720 | 15,720 | 11,700 |
2001/05/08 | 16,050 | 16,260 | 16,050 | 16,150 | 10,000 |
2001/05/07 | 16,110 | 16,520 | 16,110 | 16,440 | 6,900 |
2001/05/02 | 16,700 | 16,700 | 16,270 | 16,610 | 9,500 |
2001/05/01 | 16,700 | 16,700 | 16,300 | 16,700 | 11,000 |
2001/04/27 | 15,850 | 16,500 | 15,800 | 16,500 | 12,000 |
2001/04/26 | 16,000 | 16,200 | 15,880 | 16,200 | 18,600 |
2001/04/25 | 16,000 | 16,000 | 15,630 | 15,630 | 16,900 |
2001/04/24 | 16,070 | 16,080 | 15,750 | 16,000 | 12,300 |
2001/04/23 | 16,100 | 16,140 | 15,850 | 16,070 | 40,000 |
2001/04/20 | 15,290 | 15,500 | 15,290 | 15,500 | 18,900 |
2001/04/19 | 15,320 | 15,320 | 15,050 | 15,130 | 15,400 |
2001/04/18 | 14,700 | 14,920 | 14,600 | 14,920 | 13,300 |
2001/04/17 | 14,400 | 14,660 | 14,340 | 14,610 | 8,000 |
2001/04/16 | 14,200 | 14,430 | 14,000 | 14,200 | 16,500 |
2001/04/13 | 14,400 | 14,600 | 14,360 | 14,600 | 18,000 |
2001/04/12 | 14,600 | 14,700 | 13,900 | 14,290 | 16,300 |
2001/04/11 | 14,500 | 14,500 | 14,350 | 14,430 | 17,400 |
2001/04/10 | 14,740 | 14,740 | 14,250 | 14,350 | 15,700 |
2001/04/09 | 14,420 | 14,850 | 14,200 | 14,850 | 21,200 |
2001/04/06 | 14,230 | 14,310 | 14,170 | 14,220 | 18,100 |
2001/04/05 | 14,200 | 14,500 | 14,190 | 14,490 | 13,800 |
2001/04/04 | 14,100 | 14,140 | 13,800 | 13,810 | 9,700 |
2001/04/03 | 14,080 | 14,200 | 14,060 | 14,150 | 12,500 |
2001/04/02 | 14,100 | 14,100 | 13,800 | 14,100 | 22,000 |
2001/03/30 | 14,200 | 14,300 | 13,700 | 13,700 | 13,300 |
2001/03/29 | 14,000 | 14,200 | 14,000 | 14,020 | 10,900 |
2001/03/28 | 14,250 | 14,450 | 14,200 | 14,330 | 34,100 |
2001/03/27 | 13,900 | 14,250 | 13,900 | 14,250 | 28,900 |
2001/03/26 | 13,690 | 14,500 | 13,690 | 14,500 | 49,000 |
2001/03/23 | 13,700 | 13,800 | 13,690 | 13,690 | 34,800 |
2001/03/22 | 14,010 | 14,370 | 13,750 | 13,750 | 33,500 |
2001/03/21 | 14,000 | 14,250 | 13,940 | 14,000 | 31,000 |
2001/03/19 | 13,700 | 14,200 | 13,700 | 13,910 | 12,600 |
2001/03/16 | 14,010 | 14,500 | 14,000 | 14,000 | 15,900 |
2001/03/15 | 13,800 | 13,800 | 13,650 | 13,750 | 34,600 |
2001/03/14 | 13,950 | 14,110 | 13,800 | 13,800 | 17,400 |
2001/03/13 | 13,800 | 14,300 | 13,700 | 13,900 | 23,900 |
2001/03/12 | 13,600 | 13,850 | 13,600 | 13,700 | 20,600 |
2001/03/09 | 13,800 | 13,900 | 13,700 | 13,790 | 47,000 |
2001/03/08 | 14,220 | 14,220 | 13,910 | 14,000 | 34,400 |
2001/03/07 | 14,230 | 14,290 | 14,120 | 14,220 | 22,300 |
2001/03/06 | 14,070 | 14,400 | 14,070 | 14,220 | 11,800 |
2001/03/05 | 14,040 | 14,200 | 14,040 | 14,120 | 13,600 |
2001/03/02 | 14,200 | 14,220 | 14,000 | 14,000 | 20,800 |
2001/03/01 | 14,200 | 14,450 | 14,110 | 14,200 | 15,200 |
2001/02/28 | 15,000 | 15,000 | 14,000 | 14,490 | 20,200 |
2001/02/27 | 15,060 | 15,200 | 14,800 | 14,900 | 15,000 |
2001/02/26 | 14,880 | 15,280 | 14,880 | 15,260 | 17,200 |
2001/02/23 | 15,040 | 15,280 | 14,970 | 15,280 | 29,600 |
2001/02/22 | 15,020 | 15,290 | 15,010 | 15,290 | 12,500 |
2001/02/21 | 15,200 | 15,300 | 15,200 | 15,290 | 9,400 |
2001/02/20 | 15,200 | 15,300 | 15,180 | 15,300 | 11,700 |
2001/02/19 | 15,290 | 15,400 | 15,200 | 15,200 | 12,100 |
2001/02/16 | 15,230 | 15,300 | 15,230 | 15,290 | 10,700 |
2001/02/15 | 15,100 | 15,330 | 15,100 | 15,330 | 13,900 |
2001/02/14 | 15,150 | 15,300 | 15,000 | 15,300 | 13,200 |
2001/02/13 | 15,090 | 15,300 | 15,090 | 15,160 | 14,100 |
2001/02/09 | 14,810 | 15,220 | 14,810 | 15,190 | 7,500 |
2001/02/08 | 15,180 | 15,290 | 15,000 | 15,000 | 7,900 |
2001/02/07 | 15,160 | 15,350 | 15,160 | 15,260 | 13,000 |
2001/02/06 | 15,170 | 15,240 | 15,170 | 15,210 | 6,500 |
2001/02/05 | 15,400 | 15,400 | 15,170 | 15,170 | 5,700 |
2001/02/02 | 15,320 | 15,650 | 15,320 | 15,600 | 6,600 |
2001/02/01 | 15,460 | 15,470 | 15,190 | 15,320 | 16,100 |
2001/01/31 | 15,400 | 15,790 | 15,400 | 15,750 | 13,200 |
2001/01/30 | 15,410 | 15,690 | 15,400 | 15,400 | 15,300 |
2001/01/29 | 15,190 | 15,500 | 15,170 | 15,500 | 9,600 |
2001/01/26 | 15,110 | 15,790 | 15,110 | 15,790 | 14,000 |
2001/01/25 | 15,050 | 15,400 | 15,050 | 15,310 | 11,700 |
2001/01/24 | 15,480 | 15,640 | 15,400 | 15,640 | 15,700 |
2001/01/23 | 15,200 | 15,430 | 15,190 | 15,370 | 12,100 |
2001/01/22 | 15,030 | 15,200 | 15,030 | 15,190 | 12,300 |
2001/01/19 | 15,020 | 15,360 | 15,020 | 15,230 | 14,400 |
2001/01/18 | 14,970 | 15,360 | 14,950 | 15,150 | 21,800 |
2001/01/17 | 15,000 | 15,080 | 14,900 | 14,990 | 10,700 |
2001/01/16 | 14,900 | 15,050 | 14,760 | 15,050 | 8,200 |
2001/01/15 | 14,900 | 15,090 | 14,680 | 14,900 | 15,600 |
2001/01/12 | 15,050 | 15,330 | 14,930 | 14,990 | 9,000 |
2001/01/11 | 14,900 | 15,300 | 14,900 | 15,250 | 21,800 |
2001/01/10 | 15,150 | 15,160 | 14,900 | 15,010 | 13,600 |
2001/01/09 | 15,610 | 15,700 | 15,070 | 15,270 | 23,000 |
2001/01/05 | 15,980 | 15,990 | 15,850 | 15,910 | 18,100 |
2001/01/04 | 15,980 | 16,070 | 15,940 | 15,990 | 12,800 |