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
2006/12/29 2,130 2,150 2,120 2,150 99,500
2006/12/28 2,140 2,145 2,125 2,145 99,700
2006/12/27 2,145 2,145 2,130 2,140 110,800
2006/12/26 2,135 2,150 2,120 2,145 163,900
2006/12/25 2,140 2,160 2,125 2,125 103,100
2006/12/22 2,145 2,165 2,135 2,145 202,100
2006/12/21 2,160 2,165 2,135 2,135 200,400
2006/12/20 2,145 2,165 2,130 2,155 236,900
2006/12/19 2,160 2,175 2,140 2,140 213,900
2006/12/18 2,170 2,170 2,135 2,155 221,500
2006/12/15 2,160 2,185 2,150 2,165 313,800
2006/12/14 2,165 2,175 2,150 2,175 227,300
2006/12/13 2,155 2,165 2,140 2,160 173,200
2006/12/12 2,165 2,165 2,140 2,145 156,900
2006/12/11 2,170 2,175 2,145 2,160 270,600
2006/12/08 2,240 2,240 2,155 2,170 1,176,900
2006/12/07 2,105 2,135 2,095 2,130 325,200
2006/12/06 2,080 2,100 2,070 2,095 225,900
2006/12/05 2,080 2,100 2,065 2,070 236,900
2006/12/04 2,090 2,090 2,050 2,080 300,100
2006/12/01 2,095 2,105 2,070 2,100 190,400
2006/11/30 2,080 2,100 2,065 2,090 354,400
2006/11/29 2,020 2,065 2,010 2,055 283,300
2006/11/28 1,992 2,010 1,971 2,010 247,900
2006/11/27 1,972 2,015 1,971 2,000 228,800
2006/11/24 2,000 2,000 1,961 1,978 424,000
2006/11/22 1,981 2,010 1,963 2,010 312,700
2006/11/21 1,984 2,015 1,969 1,981 382,200
2006/11/20 2,050 2,055 1,986 1,987 471,000
2006/11/17 2,080 2,080 2,050 2,050 242,700
2006/11/16 2,090 2,130 2,080 2,080 248,500
2006/11/15 2,115 2,120 2,060 2,065 303,000
2006/11/14 2,090 2,105 2,075 2,100 222,800
2006/11/13 2,050 2,090 2,050 2,080 402,200
2006/11/10 2,095 2,120 2,060 2,080 353,900
2006/11/09 2,105 2,120 2,070 2,085 234,900
2006/11/08 2,135 2,145 2,105 2,105 339,000
2006/11/07 2,165 2,170 2,125 2,130 213,800
2006/11/06 2,150 2,185 2,140 2,165 189,700
2006/11/02 2,175 2,190 2,155 2,165 371,500
2006/11/01 2,180 2,190 2,160 2,170 406,300
2006/10/31 2,195 2,225 2,150 2,210 607,200
2006/10/30 2,275 2,275 2,210 2,215 367,900
2006/10/27 2,315 2,330 2,255 2,275 349,300
2006/10/26 2,345 2,360 2,330 2,335 244,600
2006/10/25 2,390 2,400 2,300 2,315 356,900
2006/10/24 2,375 2,420 2,360 2,400 687,300
2006/10/23 2,325 2,345 2,315 2,345 261,700
2006/10/20 2,325 2,335 2,305 2,335 179,000
2006/10/19 2,350 2,350 2,325 2,330 217,900
2006/10/18 2,325 2,345 2,285 2,340 322,800
2006/10/17 2,370 2,370 2,335 2,345 131,600
2006/10/16 2,360 2,365 2,345 2,355 300,900
2006/10/13 2,350 2,360 2,335 2,360 314,600
2006/10/12 2,355 2,380 2,330 2,340 239,400
2006/10/11 2,385 2,390 2,340 2,345 184,700
2006/10/10 2,370 2,405 2,355 2,380 257,600
2006/10/06 2,380 2,390 2,365 2,390 229,100
2006/10/05 2,370 2,380 2,350 2,375 305,600
2006/10/04 2,360 2,370 2,335 2,345 490,700
2006/10/03 2,395 2,395 2,365 2,380 377,400
2006/10/02 2,400 2,420 2,385 2,390 798,800
2006/09/29 2,390 2,400 2,340 2,400 2,611,400
2006/09/28 2,400 2,415 2,360 2,390 1,099,100
2006/09/27 2,375 2,415 2,355 2,415 645,600
2006/09/26 2,395 2,395 2,335 2,355 732,800
2006/09/25 2,395 2,395 2,335 2,365 572,200
2006/09/22 2,370 2,425 2,370 2,400 512,600
2006/09/21 2,385 2,405 2,360 2,390 423,100
2006/09/20 2,400 2,405 2,350 2,360 288,100
2006/09/19 2,385 2,430 2,380 2,390 296,300
2006/09/15 2,400 2,415 2,375 2,400 228,900
2006/09/14 2,380 2,410 2,360 2,405 272,400
2006/09/13 2,405 2,440 2,355 2,365 432,300
2006/09/12 2,400 2,435 2,395 2,400 401,900
2006/09/11 2,440 2,440 2,410 2,410 195,300
2006/09/08 2,400 2,445 2,380 2,430 697,200
2006/09/07 2,470 2,475 2,435 2,440 423,500
2006/09/06 2,535 2,550 2,495 2,505 1,205,500
2006/09/05 2,430 2,505 2,420 2,495 861,000
2006/09/04 2,400 2,430 2,385 2,425 239,900
2006/09/01 2,340 2,390 2,325 2,385 288,100
2006/08/31 2,385 2,390 2,365 2,365 306,000
2006/08/30 2,395 2,400 2,375 2,385 266,000
2006/08/29 2,415 2,420 2,375 2,415 351,900
2006/08/28 2,420 2,430 2,405 2,420 585,000
2006/08/25 2,415 2,455 2,405 2,440 1,456,200
2006/08/24 2,430 2,435 2,410 2,430 378,500
2006/08/23 2,415 2,425 2,405 2,415 312,500
2006/08/22 2,400 2,455 2,390 2,455 498,300
2006/08/21 2,465 2,465 2,390 2,400 390,800
2006/08/18 2,480 2,490 2,460 2,475 259,500
2006/08/17 2,490 2,500 2,485 2,495 473,100
2006/08/16 2,480 2,490 2,475 2,490 235,300
2006/08/15 2,475 2,480 2,455 2,470 210,500
2006/08/14 2,435 2,470 2,420 2,470 306,500
2006/08/11 2,450 2,450 2,420 2,440 170,800
2006/08/10 2,410 2,450 2,400 2,440 311,200
2006/08/09 2,365 2,420 2,340 2,420 317,400
2006/08/08 2,330 2,405 2,330 2,395 238,500
2006/08/07 2,395 2,420 2,350 2,350 298,300
2006/08/04 2,375 2,420 2,375 2,415 347,800
2006/08/03 2,395 2,425 2,380 2,405 583,700
2006/08/02 2,390 2,410 2,370 2,410 362,600
2006/08/01 2,395 2,440 2,375 2,420 456,900
2006/07/31 2,375 2,420 2,370 2,395 464,800
2006/07/28 2,330 2,380 2,320 2,365 620,500
2006/07/27 2,300 2,325 2,290 2,325 398,500
2006/07/26 2,305 2,325 2,290 2,295 435,700
2006/07/25 2,300 2,330 2,255 2,295 830,100
2006/07/24 2,220 2,290 2,215 2,280 1,321,500
2006/07/21 2,180 2,215 2,175 2,195 819,100
2006/07/20 2,130 2,240 2,120 2,220 1,309,100
2006/07/19 1,920 2,000 1,920 1,979 615,800
2006/07/18 2,010 2,015 1,880 1,890 794,000
2006/07/14 2,035 2,055 2,020 2,030 326,100
2006/07/13 2,050 2,085 2,015 2,040 403,900
2006/07/12 2,125 2,145 2,070 2,105 279,400
2006/07/11 2,165 2,185 2,145 2,165 202,200
2006/07/10 2,170 2,175 2,130 2,145 492,800
2006/07/07 2,200 2,200 2,145 2,150 237,500
2006/07/06 2,215 2,235 2,185 2,195 381,300
2006/07/05 2,210 2,240 2,210 2,230 250,000
2006/07/04 2,270 2,270 2,235 2,250 319,100
2006/07/03 2,280 2,295 2,260 2,265 172,900
2006/06/30 2,255 2,285 2,220 2,285 353,100
2006/06/29 2,220 2,240 2,180 2,200 404,100
2006/06/28 2,250 2,250 2,200 2,220 409,200
2006/06/27 2,200 2,340 2,185 2,275 754,300
2006/06/26 2,160 2,200 2,160 2,200 169,900
2006/06/23 2,185 2,185 2,160 2,180 175,600
2006/06/22 2,155 2,195 2,135 2,195 468,900
2006/06/21 2,100 2,140 2,100 2,130 317,900
2006/06/20 2,100 2,110 2,050 2,075 252,400
2006/06/19 2,135 2,135 2,105 2,120 188,000
2006/06/16 2,135 2,145 2,105 2,145 632,900
2006/06/15 1,977 2,075 1,976 2,055 556,000
2006/06/14 1,900 1,987 1,894 1,955 369,100
2006/06/13 1,946 1,964 1,915 1,920 361,400
2006/06/12 1,900 2,005 1,900 1,988 553,900
2006/06/09 1,850 1,937 1,824 1,907 624,700
2006/06/08 1,898 1,914 1,830 1,862 520,500
2006/06/07 1,920 1,981 1,920 1,923 234,300
2006/06/06 1,950 1,975 1,930 1,948 331,400
2006/06/05 1,951 2,015 1,951 1,995 322,000
2006/06/02 1,960 1,983 1,874 1,983 610,000
2006/06/01 2,000 2,015 1,964 1,969 313,800
2006/05/31 2,000 2,010 1,991 1,991 443,600
2006/05/30 2,080 2,080 2,025 2,035 229,700
2006/05/29 2,100 2,105 2,055 2,060 185,300
2006/05/26 2,085 2,090 2,050 2,075 146,100
2006/05/25 2,035 2,070 2,010 2,045 222,200
2006/05/24 2,025 2,065 1,985 2,060 580,200
2006/05/23 2,115 2,125 2,055 2,055 463,300
2006/05/22 2,135 2,155 2,110 2,115 272,100
2006/05/19 2,105 2,130 2,085 2,115 526,500
2006/05/18 2,105 2,140 2,100 2,130 492,900
2006/05/17 2,250 2,250 2,150 2,185 361,000
2006/05/16 2,280 2,285 2,205 2,215 388,400
2006/05/15 2,215 2,295 2,215 2,290 453,800
2006/05/12 2,290 2,295 2,240 2,250 547,000
2006/05/11 2,215 2,315 2,205 2,300 1,161,700
2006/05/10 2,185 2,225 2,160 2,215 1,059,600
2006/05/09 2,200 2,220 2,185 2,185 302,200
2006/05/08 2,185 2,215 2,180 2,185 474,500
2006/05/02 2,160 2,185 2,160 2,170 184,000
2006/05/01 2,200 2,205 2,160 2,170 333,900
2006/04/28 2,210 2,220 2,160 2,205 417,600
2006/04/27 2,255 2,255 2,200 2,225 393,400
2006/04/26 2,225 2,250 2,210 2,235 315,600
2006/04/25 2,160 2,195 2,130 2,185 500,800
2006/04/24 2,230 2,235 2,160 2,165 486,200
2006/04/21 2,250 2,255 2,215 2,235 439,500
2006/04/20 2,250 2,280 2,250 2,265 251,900
2006/04/19 2,290 2,320 2,280 2,280 399,300
2006/04/18 2,260 2,275 2,235 2,260 331,100
2006/04/17 2,270 2,270 2,220 2,220 251,600
2006/04/14 2,250 2,255 2,220 2,235 292,100
2006/04/13 2,235 2,240 2,195 2,230 371,900
2006/04/12 2,255 2,260 2,185 2,195 477,200
2006/04/11 2,270 2,280 2,250 2,255 275,400
2006/04/10 2,280 2,280 2,250 2,280 161,200
2006/04/07 2,295 2,295 2,250 2,270 388,500
2006/04/06 2,285 2,295 2,275 2,285 414,500
2006/04/05 2,265 2,280 2,245 2,245 461,500
2006/04/04 2,270 2,290 2,260 2,265 506,200
2006/04/03 2,275 2,300 2,270 2,285 453,500
2006/03/31 2,290 2,295 2,265 2,270 282,900
2006/03/30 2,290 2,315 2,270 2,275 531,000
2006/03/29 2,270 2,295 2,250 2,285 244,700
2006/03/28 2,260 2,270 2,220 2,250 280,900
2006/03/27 2,270 2,320 2,270 2,270 312,200
2006/03/24 2,290 2,290 2,255 2,270 350,100
2006/03/23 2,295 2,305 2,265 2,280 266,700
2006/03/22 2,300 2,300 2,250 2,290 429,200
2006/03/20 2,295 2,330 2,295 2,310 349,800
2006/03/17 2,300 2,325 2,250 2,290 277,900
2006/03/16 2,350 2,360 2,225 2,280 648,600
2006/03/15 2,410 2,415 2,320 2,365 455,100
2006/03/14 2,415 2,435 2,360 2,420 583,900
2006/03/13 2,370 2,435 2,340 2,425 1,555,500
2006/03/10 2,130 2,240 2,130 2,205 646,100
2006/03/09 2,120 2,160 2,100 2,145 217,200
2006/03/08 2,130 2,160 2,105 2,125 249,800
2006/03/07 2,145 2,160 2,120 2,135 250,200
2006/03/06 2,110 2,165 2,110 2,165 299,300
2006/03/03 2,120 2,140 2,100 2,110 564,700
2006/03/02 2,150 2,170 2,135 2,155 706,200
2006/03/01 2,165 2,190 2,105 2,155 715,900
2006/02/28 2,210 2,240 2,185 2,185 677,900
2006/02/27 2,275 2,285 2,200 2,205 377,200
2006/02/24 2,300 2,305 2,250 2,290 374,700
2006/02/23 2,210 2,320 2,205 2,310 880,700
2006/02/22 2,200 2,260 2,180 2,210 2,016,000
2006/02/21 2,090 2,145 2,085 2,145 471,800
2006/02/20 2,100 2,165 2,045 2,080 880,900
2006/02/17 2,150 2,180 2,105 2,105 568,500
2006/02/16 2,185 2,205 2,150 2,185 681,600
2006/02/15 2,190 2,220 2,150 2,200 619,000
2006/02/14 2,135 2,180 2,125 2,180 513,200
2006/02/13 2,290 2,300 2,175 2,195 855,100
2006/02/10 2,310 2,345 2,265 2,300 600,500
2006/02/09 2,300 2,320 2,290 2,305 324,000
2006/02/08 2,310 2,325 2,285 2,290 348,100
2006/02/07 2,330 2,345 2,320 2,325 313,500
2006/02/06 2,375 2,375 2,290 2,335 740,000
2006/02/03 2,400 2,420 2,370 2,380 453,100
2006/02/02 2,425 2,445 2,395 2,395 693,200
2006/02/01 2,425 2,460 2,420 2,420 405,000
2006/01/31 2,435 2,460 2,410 2,425 474,900
2006/01/30 2,490 2,490 2,425 2,425 514,800
2006/01/27 2,410 2,430 2,400 2,420 573,900
2006/01/26 2,425 2,445 2,365 2,390 625,000
2006/01/25 2,480 2,490 2,420 2,420 480,600
2006/01/24 2,355 2,480 2,350 2,460 611,700
2006/01/23 2,400 2,460 2,360 2,395 600,700
2006/01/20 2,620 2,625 2,375 2,470 1,281,000
2006/01/19 2,500 2,630 2,500 2,625 746,500
2006/01/18 2,730 2,730 2,415 2,565 1,049,400
2006/01/17 2,795 2,850 2,765 2,810 736,300
2006/01/16 2,785 2,830 2,750 2,795 570,800
2006/01/13 2,795 2,830 2,780 2,785 714,300
2006/01/12 2,800 2,880 2,760 2,875 597,500
2006/01/11 2,810 2,845 2,715 2,745 602,900
2006/01/10 2,835 2,880 2,760 2,785 922,300
2006/01/06 2,690 2,700 2,635 2,635 325,700
2006/01/05 2,680 2,695 2,660 2,695 271,900
2006/01/04 2,645 2,680 2,630 2,650 215,000

このページの先頭へ