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
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

このページの先頭へ