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
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

このページの先頭へ