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 |
---|---|---|---|---|---|
2004/12/30 | 1,610 | 1,619 | 1,605 | 1,619 | 65,200 |
2004/12/29 | 1,600 | 1,610 | 1,594 | 1,604 | 96,400 |
2004/12/28 | 1,590 | 1,607 | 1,585 | 1,601 | 137,000 |
2004/12/27 | 1,598 | 1,600 | 1,579 | 1,585 | 115,100 |
2004/12/24 | 1,589 | 1,600 | 1,589 | 1,593 | 175,500 |
2004/12/22 | 1,575 | 1,580 | 1,573 | 1,579 | 106,600 |
2004/12/21 | 1,578 | 1,583 | 1,566 | 1,566 | 234,800 |
2004/12/20 | 1,565 | 1,585 | 1,550 | 1,565 | 399,300 |
2004/12/17 | 1,580 | 1,599 | 1,574 | 1,585 | 166,700 |
2004/12/16 | 1,572 | 1,591 | 1,569 | 1,573 | 246,500 |
2004/12/15 | 1,594 | 1,600 | 1,587 | 1,600 | 150,700 |
2004/12/14 | 1,581 | 1,594 | 1,570 | 1,594 | 144,500 |
2004/12/13 | 1,570 | 1,582 | 1,570 | 1,575 | 142,100 |
2004/12/10 | 1,585 | 1,596 | 1,565 | 1,566 | 378,800 |
2004/12/09 | 1,591 | 1,597 | 1,562 | 1,563 | 278,800 |
2004/12/08 | 1,582 | 1,599 | 1,582 | 1,599 | 188,800 |
2004/12/07 | 1,601 | 1,605 | 1,590 | 1,590 | 243,200 |
2004/12/06 | 1,626 | 1,628 | 1,597 | 1,602 | 272,600 |
2004/12/03 | 1,638 | 1,645 | 1,625 | 1,635 | 109,800 |
2004/12/02 | 1,637 | 1,644 | 1,627 | 1,632 | 164,500 |
2004/12/01 | 1,620 | 1,633 | 1,605 | 1,623 | 196,200 |
2004/11/30 | 1,645 | 1,650 | 1,631 | 1,650 | 119,800 |
2004/11/29 | 1,636 | 1,660 | 1,634 | 1,660 | 157,800 |
2004/11/26 | 1,669 | 1,669 | 1,630 | 1,632 | 284,300 |
2004/11/25 | 1,642 | 1,668 | 1,640 | 1,656 | 548,400 |
2004/11/24 | 1,650 | 1,653 | 1,621 | 1,625 | 487,300 |
2004/11/22 | 1,629 | 1,631 | 1,589 | 1,603 | 240,600 |
2004/11/19 | 1,619 | 1,636 | 1,618 | 1,628 | 192,700 |
2004/11/18 | 1,627 | 1,635 | 1,603 | 1,610 | 132,600 |
2004/11/17 | 1,635 | 1,640 | 1,607 | 1,607 | 282,100 |
2004/11/16 | 1,630 | 1,650 | 1,625 | 1,644 | 346,700 |
2004/11/15 | 1,609 | 1,628 | 1,609 | 1,628 | 180,800 |
2004/11/12 | 1,590 | 1,610 | 1,581 | 1,609 | 211,200 |
2004/11/11 | 1,596 | 1,596 | 1,574 | 1,575 | 90,300 |
2004/11/10 | 1,598 | 1,599 | 1,589 | 1,595 | 134,400 |
2004/11/09 | 1,590 | 1,597 | 1,573 | 1,594 | 189,100 |
2004/11/08 | 1,599 | 1,599 | 1,580 | 1,583 | 151,800 |
2004/11/05 | 1,590 | 1,600 | 1,589 | 1,599 | 131,900 |
2004/11/04 | 1,576 | 1,588 | 1,571 | 1,571 | 128,300 |
2004/11/02 | 1,554 | 1,583 | 1,550 | 1,575 | 197,700 |
2004/11/01 | 1,528 | 1,544 | 1,512 | 1,535 | 138,000 |
2004/10/29 | 1,521 | 1,547 | 1,510 | 1,527 | 284,200 |
2004/10/28 | 1,545 | 1,556 | 1,537 | 1,545 | 195,700 |
2004/10/27 | 1,550 | 1,551 | 1,533 | 1,533 | 172,900 |
2004/10/26 | 1,570 | 1,570 | 1,540 | 1,553 | 212,300 |
2004/10/25 | 1,562 | 1,574 | 1,556 | 1,571 | 223,500 |
2004/10/22 | 1,573 | 1,583 | 1,561 | 1,561 | 162,400 |
2004/10/21 | 1,580 | 1,588 | 1,565 | 1,573 | 109,000 |
2004/10/20 | 1,605 | 1,605 | 1,572 | 1,582 | 208,600 |
2004/10/19 | 1,580 | 1,610 | 1,572 | 1,595 | 198,900 |
2004/10/18 | 1,565 | 1,585 | 1,562 | 1,569 | 98,400 |
2004/10/15 | 1,574 | 1,580 | 1,564 | 1,565 | 104,200 |
2004/10/14 | 1,576 | 1,587 | 1,572 | 1,574 | 96,500 |
2004/10/13 | 1,586 | 1,596 | 1,577 | 1,587 | 93,500 |
2004/10/12 | 1,603 | 1,619 | 1,596 | 1,596 | 87,000 |
2004/10/08 | 1,625 | 1,628 | 1,606 | 1,620 | 84,400 |
2004/10/07 | 1,625 | 1,630 | 1,618 | 1,623 | 176,400 |
2004/10/06 | 1,619 | 1,623 | 1,602 | 1,622 | 136,000 |
2004/10/05 | 1,609 | 1,620 | 1,603 | 1,620 | 163,300 |
2004/10/04 | 1,599 | 1,616 | 1,583 | 1,608 | 183,000 |
2004/10/01 | 1,567 | 1,595 | 1,567 | 1,593 | 112,100 |
2004/09/30 | 1,574 | 1,584 | 1,552 | 1,565 | 226,400 |
2004/09/29 | 1,534 | 1,577 | 1,534 | 1,555 | 167,600 |
2004/09/28 | 1,568 | 1,580 | 1,556 | 1,558 | 228,500 |
2004/09/27 | 1,570 | 1,570 | 1,528 | 1,568 | 168,600 |
2004/09/24 | 1,570 | 1,584 | 1,550 | 1,570 | 172,700 |
2004/09/22 | 1,594 | 1,596 | 1,570 | 1,584 | 116,500 |
2004/09/21 | 1,597 | 1,602 | 1,584 | 1,589 | 160,800 |
2004/09/17 | 1,600 | 1,600 | 1,590 | 1,594 | 92,900 |
2004/09/16 | 1,608 | 1,609 | 1,586 | 1,593 | 289,600 |
2004/09/15 | 1,608 | 1,625 | 1,580 | 1,600 | 448,600 |
2004/09/14 | 1,578 | 1,640 | 1,564 | 1,592 | 798,700 |
2004/09/13 | 1,570 | 1,578 | 1,553 | 1,568 | 189,600 |
2004/09/10 | 1,570 | 1,588 | 1,563 | 1,569 | 440,700 |
2004/09/09 | 1,592 | 1,592 | 1,568 | 1,573 | 97,300 |
2004/09/08 | 1,590 | 1,597 | 1,585 | 1,587 | 167,600 |
2004/09/07 | 1,583 | 1,587 | 1,571 | 1,581 | 211,000 |
2004/09/06 | 1,570 | 1,587 | 1,566 | 1,579 | 228,200 |
2004/09/03 | 1,585 | 1,585 | 1,564 | 1,564 | 96,800 |
2004/09/02 | 1,578 | 1,584 | 1,565 | 1,580 | 107,800 |
2004/09/01 | 1,585 | 1,585 | 1,575 | 1,577 | 137,600 |
2004/08/31 | 1,575 | 1,580 | 1,563 | 1,570 | 142,500 |
2004/08/30 | 1,580 | 1,597 | 1,580 | 1,593 | 74,000 |
2004/08/27 | 1,582 | 1,590 | 1,567 | 1,590 | 191,000 |
2004/08/26 | 1,595 | 1,598 | 1,581 | 1,588 | 223,500 |
2004/08/25 | 1,587 | 1,616 | 1,584 | 1,604 | 1,095,400 |
2004/08/24 | 1,583 | 1,596 | 1,580 | 1,591 | 248,100 |
2004/08/23 | 1,585 | 1,598 | 1,580 | 1,580 | 184,300 |
2004/08/20 | 1,575 | 1,580 | 1,570 | 1,578 | 101,900 |
2004/08/19 | 1,575 | 1,577 | 1,560 | 1,573 | 117,900 |
2004/08/18 | 1,574 | 1,581 | 1,545 | 1,564 | 262,900 |
2004/08/17 | 1,583 | 1,583 | 1,563 | 1,571 | 143,500 |
2004/08/16 | 1,593 | 1,593 | 1,565 | 1,575 | 169,600 |
2004/08/13 | 1,594 | 1,603 | 1,581 | 1,581 | 182,300 |
2004/08/12 | 1,605 | 1,605 | 1,590 | 1,593 | 110,800 |
2004/08/11 | 1,590 | 1,604 | 1,587 | 1,604 | 131,900 |
2004/08/10 | 1,584 | 1,595 | 1,571 | 1,589 | 111,600 |
2004/08/09 | 1,572 | 1,586 | 1,570 | 1,586 | 113,600 |
2004/08/06 | 1,588 | 1,590 | 1,575 | 1,580 | 177,500 |
2004/08/05 | 1,597 | 1,599 | 1,586 | 1,589 | 142,300 |
2004/08/04 | 1,600 | 1,601 | 1,571 | 1,590 | 230,500 |
2004/08/03 | 1,622 | 1,633 | 1,587 | 1,608 | 241,600 |
2004/08/02 | 1,597 | 1,629 | 1,593 | 1,621 | 309,700 |
2004/07/30 | 1,594 | 1,620 | 1,590 | 1,615 | 428,800 |
2004/07/29 | 1,572 | 1,585 | 1,570 | 1,578 | 155,200 |
2004/07/28 | 1,600 | 1,600 | 1,570 | 1,571 | 273,400 |
2004/07/27 | 1,600 | 1,601 | 1,588 | 1,589 | 289,000 |
2004/07/26 | 1,613 | 1,614 | 1,596 | 1,600 | 144,600 |
2004/07/23 | 1,599 | 1,604 | 1,592 | 1,595 | 126,700 |
2004/07/22 | 1,600 | 1,608 | 1,598 | 1,599 | 166,600 |
2004/07/21 | 1,605 | 1,618 | 1,601 | 1,612 | 258,300 |
2004/07/20 | 1,594 | 1,604 | 1,583 | 1,600 | 233,500 |
2004/07/16 | 1,587 | 1,590 | 1,570 | 1,589 | 177,700 |
2004/07/15 | 1,588 | 1,594 | 1,546 | 1,570 | 241,900 |
2004/07/14 | 1,610 | 1,613 | 1,585 | 1,589 | 220,000 |
2004/07/13 | 1,602 | 1,602 | 1,582 | 1,597 | 137,800 |
2004/07/12 | 1,580 | 1,605 | 1,571 | 1,602 | 247,200 |
2004/07/09 | 1,535 | 1,570 | 1,535 | 1,570 | 233,300 |
2004/07/08 | 1,538 | 1,554 | 1,528 | 1,533 | 211,100 |
2004/07/07 | 1,552 | 1,558 | 1,528 | 1,537 | 149,800 |
2004/07/06 | 1,570 | 1,576 | 1,551 | 1,552 | 204,100 |
2004/07/05 | 1,592 | 1,599 | 1,572 | 1,572 | 270,100 |
2004/07/02 | 1,597 | 1,607 | 1,590 | 1,598 | 262,900 |
2004/07/01 | 1,609 | 1,609 | 1,590 | 1,599 | 398,200 |
2004/06/30 | 1,580 | 1,593 | 1,574 | 1,586 | 342,500 |
2004/06/29 | 1,600 | 1,610 | 1,580 | 1,583 | 358,700 |
2004/06/28 | 1,615 | 1,617 | 1,591 | 1,600 | 377,100 |
2004/06/25 | 1,628 | 1,628 | 1,612 | 1,623 | 93,700 |
2004/06/24 | 1,623 | 1,634 | 1,618 | 1,620 | 141,300 |
2004/06/23 | 1,647 | 1,647 | 1,618 | 1,627 | 127,700 |
2004/06/22 | 1,624 | 1,633 | 1,622 | 1,626 | 77,100 |
2004/06/21 | 1,634 | 1,665 | 1,625 | 1,625 | 191,300 |
2004/06/18 | 1,620 | 1,635 | 1,601 | 1,608 | 166,400 |
2004/06/17 | 1,613 | 1,623 | 1,608 | 1,620 | 104,900 |
2004/06/16 | 1,605 | 1,645 | 1,605 | 1,620 | 132,000 |
2004/06/15 | 1,618 | 1,634 | 1,611 | 1,611 | 116,300 |
2004/06/14 | 1,630 | 1,638 | 1,623 | 1,625 | 71,100 |
2004/06/11 | 1,614 | 1,650 | 1,614 | 1,636 | 454,200 |
2004/06/10 | 1,645 | 1,650 | 1,630 | 1,644 | 116,200 |
2004/06/09 | 1,649 | 1,654 | 1,626 | 1,633 | 138,600 |
2004/06/08 | 1,650 | 1,658 | 1,640 | 1,649 | 155,500 |
2004/06/07 | 1,618 | 1,650 | 1,609 | 1,639 | 249,500 |
2004/06/04 | 1,614 | 1,622 | 1,590 | 1,612 | 101,200 |
2004/06/03 | 1,630 | 1,649 | 1,590 | 1,598 | 235,100 |
2004/06/02 | 1,640 | 1,649 | 1,624 | 1,649 | 136,300 |
2004/06/01 | 1,630 | 1,640 | 1,620 | 1,632 | 111,200 |
2004/05/31 | 1,610 | 1,633 | 1,591 | 1,633 | 138,300 |
2004/05/28 | 1,603 | 1,631 | 1,587 | 1,587 | 300,000 |
2004/05/27 | 1,590 | 1,627 | 1,590 | 1,608 | 238,800 |
2004/05/26 | 1,578 | 1,604 | 1,561 | 1,585 | 181,600 |
2004/05/25 | 1,580 | 1,587 | 1,550 | 1,568 | 291,600 |
2004/05/24 | 1,605 | 1,610 | 1,591 | 1,591 | 165,200 |
2004/05/21 | 1,587 | 1,598 | 1,566 | 1,577 | 127,300 |
2004/05/20 | 1,563 | 1,615 | 1,552 | 1,581 | 215,700 |
2004/05/19 | 1,559 | 1,584 | 1,536 | 1,584 | 182,300 |
2004/05/18 | 1,515 | 1,559 | 1,515 | 1,544 | 312,800 |
2004/05/17 | 1,566 | 1,566 | 1,540 | 1,542 | 270,300 |
2004/05/14 | 1,580 | 1,587 | 1,565 | 1,566 | 273,400 |
2004/05/13 | 1,615 | 1,615 | 1,587 | 1,590 | 192,400 |
2004/05/12 | 1,625 | 1,626 | 1,585 | 1,614 | 300,500 |
2004/05/11 | 1,593 | 1,620 | 1,580 | 1,607 | 300,200 |
2004/05/10 | 1,650 | 1,654 | 1,580 | 1,592 | 433,800 |
2004/05/07 | 1,675 | 1,675 | 1,646 | 1,656 | 264,800 |
2004/05/06 | 1,680 | 1,682 | 1,646 | 1,665 | 282,500 |
2004/04/30 | 1,715 | 1,716 | 1,681 | 1,682 | 355,000 |
2004/04/28 | 1,720 | 1,743 | 1,717 | 1,717 | 243,600 |
2004/04/27 | 1,719 | 1,743 | 1,715 | 1,719 | 189,300 |
2004/04/26 | 1,725 | 1,730 | 1,715 | 1,722 | 131,900 |
2004/04/23 | 1,730 | 1,748 | 1,730 | 1,748 | 141,000 |
2004/04/22 | 1,730 | 1,737 | 1,705 | 1,730 | 146,700 |
2004/04/21 | 1,737 | 1,737 | 1,705 | 1,711 | 105,300 |
2004/04/20 | 1,706 | 1,735 | 1,702 | 1,726 | 316,100 |
2004/04/19 | 1,767 | 1,790 | 1,710 | 1,719 | 282,400 |
2004/04/16 | 1,770 | 1,790 | 1,761 | 1,767 | 166,000 |
2004/04/15 | 1,798 | 1,799 | 1,737 | 1,741 | 167,200 |
2004/04/14 | 1,800 | 1,800 | 1,785 | 1,795 | 161,000 |
2004/04/13 | 1,775 | 1,799 | 1,774 | 1,799 | 184,400 |
2004/04/12 | 1,753 | 1,767 | 1,745 | 1,760 | 96,300 |
2004/04/09 | 1,768 | 1,768 | 1,734 | 1,754 | 129,000 |
2004/04/08 | 1,729 | 1,773 | 1,729 | 1,771 | 190,400 |
2004/04/07 | 1,763 | 1,766 | 1,751 | 1,759 | 175,900 |
2004/04/06 | 1,759 | 1,762 | 1,737 | 1,762 | 121,500 |
2004/04/05 | 1,764 | 1,765 | 1,746 | 1,759 | 203,800 |
2004/04/02 | 1,746 | 1,764 | 1,736 | 1,755 | 237,900 |
2004/04/01 | 1,730 | 1,748 | 1,701 | 1,736 | 434,100 |
2004/03/31 | 1,739 | 1,741 | 1,694 | 1,710 | 385,200 |
2004/03/30 | 1,772 | 1,772 | 1,736 | 1,760 | 274,900 |
2004/03/29 | 1,760 | 1,789 | 1,757 | 1,771 | 220,100 |
2004/03/26 | 1,735 | 1,760 | 1,707 | 1,758 | 323,000 |
2004/03/25 | 1,679 | 1,729 | 1,667 | 1,726 | 419,300 |
2004/03/24 | 1,660 | 1,684 | 1,639 | 1,678 | 349,300 |
2004/03/23 | 1,659 | 1,680 | 1,640 | 1,663 | 253,700 |
2004/03/22 | 1,651 | 1,663 | 1,638 | 1,648 | 367,400 |
2004/03/19 | 1,694 | 1,694 | 1,662 | 1,663 | 135,400 |
2004/03/18 | 1,678 | 1,699 | 1,675 | 1,694 | 340,000 |
2004/03/17 | 1,646 | 1,669 | 1,643 | 1,661 | 224,500 |
2004/03/16 | 1,645 | 1,665 | 1,643 | 1,655 | 186,600 |
2004/03/15 | 1,638 | 1,658 | 1,636 | 1,636 | 177,800 |
2004/03/12 | 1,670 | 1,670 | 1,644 | 1,656 | 569,500 |
2004/03/11 | 1,672 | 1,672 | 1,645 | 1,655 | 365,400 |
2004/03/10 | 1,650 | 1,678 | 1,648 | 1,672 | 361,500 |
2004/03/09 | 1,669 | 1,669 | 1,605 | 1,650 | 325,200 |
2004/03/08 | 1,648 | 1,685 | 1,648 | 1,677 | 507,300 |
2004/03/05 | 1,650 | 1,659 | 1,615 | 1,648 | 315,100 |
2004/03/04 | 1,635 | 1,638 | 1,600 | 1,620 | 285,700 |
2004/03/03 | 1,599 | 1,622 | 1,597 | 1,619 | 508,900 |
2004/03/02 | 1,581 | 1,600 | 1,570 | 1,597 | 441,900 |
2004/03/01 | 1,560 | 1,585 | 1,550 | 1,580 | 444,700 |
2004/02/27 | 1,514 | 1,589 | 1,512 | 1,568 | 605,700 |
2004/02/26 | 1,510 | 1,515 | 1,507 | 1,510 | 211,100 |
2004/02/25 | 1,491 | 1,515 | 1,490 | 1,508 | 574,200 |
2004/02/24 | 1,479 | 1,493 | 1,477 | 1,487 | 491,200 |
2004/02/23 | 1,468 | 1,485 | 1,465 | 1,485 | 889,200 |
2004/02/20 | 1,460 | 1,468 | 1,459 | 1,468 | 225,600 |
2004/02/19 | 1,468 | 1,470 | 1,458 | 1,459 | 240,000 |
2004/02/18 | 1,478 | 1,490 | 1,460 | 1,470 | 211,300 |
2004/02/17 | 1,470 | 1,473 | 1,461 | 1,470 | 85,500 |
2004/02/16 | 1,474 | 1,475 | 1,461 | 1,461 | 74,100 |
2004/02/13 | 1,465 | 1,476 | 1,460 | 1,471 | 219,800 |
2004/02/12 | 1,443 | 1,461 | 1,440 | 1,460 | 250,200 |
2004/02/10 | 1,452 | 1,465 | 1,438 | 1,445 | 178,300 |
2004/02/09 | 1,456 | 1,465 | 1,445 | 1,451 | 172,600 |
2004/02/06 | 1,434 | 1,448 | 1,432 | 1,446 | 215,400 |
2004/02/05 | 1,440 | 1,440 | 1,431 | 1,439 | 233,900 |
2004/02/04 | 1,449 | 1,454 | 1,441 | 1,450 | 221,200 |
2004/02/03 | 1,456 | 1,466 | 1,437 | 1,449 | 229,700 |
2004/02/02 | 1,453 | 1,483 | 1,453 | 1,465 | 270,300 |
2004/01/30 | 1,461 | 1,466 | 1,430 | 1,433 | 236,200 |
2004/01/29 | 1,455 | 1,460 | 1,450 | 1,460 | 250,100 |
2004/01/28 | 1,450 | 1,457 | 1,437 | 1,450 | 153,700 |
2004/01/27 | 1,453 | 1,455 | 1,434 | 1,450 | 187,100 |
2004/01/26 | 1,450 | 1,459 | 1,446 | 1,452 | 254,700 |
2004/01/23 | 1,420 | 1,468 | 1,415 | 1,451 | 396,500 |
2004/01/22 | 1,411 | 1,445 | 1,400 | 1,445 | 273,000 |
2004/01/21 | 1,386 | 1,415 | 1,384 | 1,410 | 209,800 |
2004/01/20 | 1,410 | 1,419 | 1,395 | 1,395 | 210,600 |
2004/01/19 | 1,385 | 1,395 | 1,375 | 1,390 | 132,500 |
2004/01/16 | 1,371 | 1,384 | 1,371 | 1,384 | 105,900 |
2004/01/15 | 1,385 | 1,387 | 1,375 | 1,375 | 152,000 |
2004/01/14 | 1,387 | 1,387 | 1,380 | 1,384 | 199,800 |
2004/01/13 | 1,375 | 1,397 | 1,375 | 1,387 | 194,800 |
2004/01/09 | 1,370 | 1,379 | 1,366 | 1,379 | 158,500 |
2004/01/08 | 1,378 | 1,388 | 1,372 | 1,375 | 121,300 |
2004/01/07 | 1,383 | 1,383 | 1,362 | 1,382 | 111,300 |
2004/01/06 | 1,377 | 1,384 | 1,371 | 1,372 | 91,200 |
2004/01/05 | 1,372 | 1,384 | 1,367 | 1,376 | 66,700 |