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
2007/12/28 2,500 2,525 2,485 2,525 203,500
2007/12/27 2,560 2,560 2,530 2,540 135,500
2007/12/26 2,570 2,570 2,545 2,560 116,800
2007/12/25 2,530 2,585 2,505 2,560 260,400
2007/12/21 2,500 2,570 2,495 2,570 816,000
2007/12/20 2,495 2,495 2,435 2,450 426,200
2007/12/19 2,465 2,510 2,460 2,490 357,200
2007/12/18 2,430 2,490 2,405 2,465 337,600
2007/12/17 2,520 2,520 2,455 2,455 515,500
2007/12/14 2,560 2,570 2,480 2,525 997,000
2007/12/13 2,620 2,625 2,575 2,575 602,900
2007/12/12 2,575 2,605 2,560 2,595 406,200
2007/12/11 2,555 2,600 2,550 2,580 426,100
2007/12/10 2,600 2,615 2,525 2,550 565,000
2007/12/07 2,600 2,650 2,570 2,570 760,900
2007/12/06 2,570 2,600 2,550 2,590 628,600
2007/12/05 2,515 2,560 2,485 2,560 428,300
2007/12/04 2,510 2,545 2,510 2,515 563,400
2007/12/03 2,500 2,540 2,500 2,535 565,000
2007/11/30 2,470 2,500 2,465 2,485 764,300
2007/11/29 2,470 2,520 2,465 2,485 701,800
2007/11/28 2,410 2,430 2,385 2,425 580,400
2007/11/27 2,370 2,445 2,330 2,440 548,200
2007/11/26 2,365 2,435 2,355 2,420 551,900
2007/11/22 2,335 2,370 2,305 2,315 393,800
2007/11/21 2,300 2,400 2,290 2,375 1,216,900
2007/11/20 2,240 2,300 2,235 2,295 569,100
2007/11/19 2,200 2,300 2,200 2,280 777,700
2007/11/16 2,190 2,215 2,185 2,195 466,700
2007/11/15 2,220 2,245 2,210 2,230 323,100
2007/11/14 2,190 2,245 2,175 2,240 382,800
2007/11/13 2,155 2,175 2,135 2,150 348,700
2007/11/12 2,180 2,180 2,140 2,155 340,100
2007/11/09 2,195 2,220 2,180 2,190 415,800
2007/11/08 2,175 2,205 2,165 2,180 430,900
2007/11/07 2,300 2,305 2,260 2,265 294,300
2007/11/06 2,290 2,335 2,280 2,315 643,900
2007/11/05 2,250 2,300 2,225 2,290 559,400
2007/11/02 2,200 2,255 2,200 2,235 440,300
2007/11/01 2,275 2,280 2,235 2,270 287,100
2007/10/31 2,235 2,290 2,220 2,290 448,500
2007/10/30 2,220 2,250 2,205 2,235 502,300
2007/10/29 2,200 2,240 2,195 2,230 422,300
2007/10/26 2,130 2,195 2,110 2,195 716,100
2007/10/25 2,105 2,135 2,085 2,100 999,600
2007/10/24 2,200 2,210 2,085 2,110 1,106,100
2007/10/23 2,220 2,250 2,170 2,195 840,000
2007/10/22 2,175 2,195 2,150 2,180 550,600
2007/10/19 2,220 2,220 2,170 2,190 534,300
2007/10/18 2,210 2,230 2,200 2,220 314,100
2007/10/17 2,225 2,230 2,155 2,195 791,700
2007/10/16 2,255 2,260 2,210 2,215 368,700
2007/10/15 2,260 2,265 2,230 2,255 368,800
2007/10/12 2,260 2,260 2,230 2,235 292,700
2007/10/11 2,245 2,260 2,215 2,255 399,900
2007/10/10 2,270 2,270 2,240 2,250 233,100
2007/10/09 2,245 2,280 2,240 2,260 417,300
2007/10/05 2,250 2,270 2,230 2,240 522,800
2007/10/04 2,285 2,295 2,230 2,250 458,300
2007/10/03 2,305 2,305 2,260 2,280 687,000
2007/10/02 2,290 2,310 2,285 2,300 342,700
2007/10/01 2,275 2,285 2,230 2,270 416,800
2007/09/28 2,290 2,310 2,235 2,270 588,300
2007/09/27 2,240 2,280 2,215 2,275 498,600
2007/09/26 2,225 2,235 2,195 2,215 603,600
2007/09/25 2,210 2,220 2,185 2,220 590,100
2007/09/21 2,250 2,260 2,170 2,170 703,600
2007/09/20 2,330 2,335 2,280 2,285 341,900
2007/09/19 2,280 2,300 2,260 2,300 250,700
2007/09/18 2,275 2,295 2,225 2,235 389,900
2007/09/14 2,250 2,275 2,245 2,265 633,700
2007/09/13 2,295 2,295 2,240 2,240 252,800
2007/09/12 2,295 2,310 2,260 2,270 377,200
2007/09/11 2,260 2,295 2,240 2,290 464,500
2007/09/10 2,260 2,285 2,235 2,255 402,900
2007/09/07 2,300 2,330 2,280 2,295 507,700
2007/09/06 2,315 2,315 2,255 2,305 552,200
2007/09/05 2,405 2,410 2,330 2,335 435,700
2007/09/04 2,400 2,435 2,390 2,400 476,700
2007/09/03 2,435 2,445 2,405 2,415 277,100
2007/08/31 2,430 2,450 2,405 2,445 401,400
2007/08/30 2,450 2,450 2,410 2,425 480,600
2007/08/29 2,450 2,455 2,395 2,425 590,600
2007/08/28 2,395 2,475 2,380 2,465 1,099,200
2007/08/27 2,500 2,500 2,450 2,450 851,200
2007/08/24 2,485 2,500 2,470 2,480 625,700
2007/08/23 2,450 2,490 2,440 2,465 725,900
2007/08/22 2,410 2,440 2,395 2,400 425,900
2007/08/21 2,350 2,440 2,335 2,405 616,100
2007/08/20 2,490 2,490 2,350 2,365 993,400
2007/08/17 2,360 2,480 2,355 2,410 1,988,700
2007/08/16 2,285 2,370 2,265 2,360 1,057,900
2007/08/15 2,315 2,315 2,260 2,280 696,300
2007/08/14 2,345 2,350 2,305 2,310 771,800
2007/08/13 2,390 2,395 2,325 2,355 1,033,400
2007/08/10 2,455 2,570 2,375 2,400 2,220,000
2007/08/09 2,420 2,570 2,410 2,455 2,535,800
2007/08/08 2,325 2,400 2,310 2,390 1,319,500
2007/08/07 2,390 2,390 2,265 2,325 1,454,600
2007/08/06 2,155 2,195 2,145 2,190 381,400
2007/08/03 2,205 2,205 2,160 2,170 503,100
2007/08/02 2,160 2,215 2,155 2,205 497,900
2007/08/01 2,185 2,190 2,155 2,155 298,200
2007/07/31 2,190 2,200 2,175 2,190 280,700
2007/07/30 2,200 2,200 2,165 2,185 366,100
2007/07/27 2,200 2,235 2,190 2,210 376,200
2007/07/26 2,265 2,265 2,230 2,230 346,300
2007/07/25 2,245 2,280 2,245 2,265 268,800
2007/07/24 2,270 2,285 2,235 2,285 400,500
2007/07/23 2,315 2,320 2,265 2,265 249,700
2007/07/20 2,300 2,335 2,295 2,330 543,000
2007/07/19 2,305 2,320 2,280 2,285 420,200
2007/07/18 2,320 2,325 2,275 2,275 543,700
2007/07/17 2,355 2,365 2,335 2,340 414,600
2007/07/13 2,380 2,380 2,345 2,350 453,300
2007/07/12 2,355 2,370 2,325 2,350 466,800
2007/07/11 2,290 2,365 2,285 2,335 573,600
2007/07/10 2,400 2,400 2,325 2,330 982,000
2007/07/09 2,410 2,430 2,400 2,420 1,020,400
2007/07/06 2,350 2,415 2,345 2,400 1,332,800
2007/07/05 2,320 2,400 2,320 2,350 1,953,800
2007/07/04 2,200 2,210 2,185 2,190 155,300
2007/07/03 2,200 2,205 2,190 2,195 235,900
2007/07/02 2,225 2,225 2,195 2,205 359,300
2007/06/29 2,215 2,230 2,210 2,230 308,100
2007/06/28 2,250 2,255 2,205 2,220 611,600
2007/06/27 2,210 2,245 2,200 2,245 515,600
2007/06/26 2,195 2,200 2,175 2,195 367,800
2007/06/25 2,225 2,235 2,200 2,200 309,500
2007/06/22 2,250 2,255 2,210 2,235 501,700
2007/06/21 2,260 2,285 2,245 2,275 468,400
2007/06/20 2,265 2,290 2,245 2,290 667,700
2007/06/19 2,255 2,255 2,215 2,235 539,100
2007/06/18 2,200 2,285 2,195 2,275 611,900
2007/06/15 2,210 2,210 2,185 2,185 232,800
2007/06/14 2,225 2,225 2,190 2,205 288,900
2007/06/13 2,210 2,225 2,180 2,220 307,200
2007/06/12 2,235 2,240 2,205 2,205 278,800
2007/06/11 2,270 2,285 2,230 2,250 259,800
2007/06/08 2,290 2,290 2,240 2,265 863,500
2007/06/07 2,285 2,295 2,260 2,285 436,800
2007/06/06 2,310 2,315 2,290 2,290 370,400
2007/06/05 2,225 2,355 2,220 2,335 835,300
2007/06/04 2,235 2,235 2,205 2,220 425,700
2007/06/01 2,225 2,245 2,220 2,230 284,900
2007/05/31 2,220 2,225 2,195 2,215 800,400
2007/05/30 2,205 2,230 2,190 2,210 576,600
2007/05/29 2,150 2,230 2,145 2,205 664,800
2007/05/28 2,125 2,165 2,125 2,145 343,200
2007/05/25 2,145 2,160 2,110 2,120 393,900
2007/05/24 2,175 2,190 2,165 2,170 308,900
2007/05/23 2,125 2,205 2,120 2,200 588,000
2007/05/22 2,090 2,115 2,070 2,105 453,300
2007/05/21 2,100 2,135 2,080 2,100 523,100
2007/05/18 2,130 2,140 2,100 2,100 486,700
2007/05/17 2,165 2,185 2,140 2,150 518,300
2007/05/16 2,180 2,210 2,170 2,175 211,600
2007/05/15 2,225 2,230 2,175 2,185 429,300
2007/05/14 2,240 2,275 2,240 2,245 304,200
2007/05/11 2,240 2,240 2,205 2,225 278,900
2007/05/10 2,250 2,260 2,240 2,245 302,100
2007/05/09 2,265 2,270 2,225 2,265 528,000
2007/05/08 2,275 2,275 2,240 2,275 496,200
2007/05/07 2,280 2,290 2,270 2,285 369,300
2007/05/02 2,305 2,310 2,265 2,275 416,600
2007/05/01 2,335 2,345 2,290 2,325 507,300
2007/04/27 2,350 2,395 2,345 2,355 586,100
2007/04/26 2,290 2,355 2,285 2,350 605,400
2007/04/25 2,325 2,325 2,235 2,265 826,800
2007/04/24 2,395 2,415 2,360 2,365 418,200
2007/04/23 2,405 2,440 2,395 2,405 364,900
2007/04/20 2,400 2,415 2,385 2,400 290,600
2007/04/19 2,395 2,405 2,345 2,405 474,600
2007/04/18 2,370 2,415 2,355 2,395 274,800
2007/04/17 2,395 2,425 2,365 2,375 389,000
2007/04/16 2,375 2,425 2,365 2,390 323,800
2007/04/13 2,390 2,390 2,335 2,340 306,200
2007/04/12 2,380 2,385 2,340 2,385 265,600
2007/04/11 2,360 2,385 2,345 2,380 371,600
2007/04/10 2,345 2,350 2,320 2,340 220,400
2007/04/09 2,325 2,365 2,325 2,365 250,400
2007/04/06 2,330 2,345 2,300 2,320 238,900
2007/04/05 2,350 2,350 2,315 2,325 236,200
2007/04/04 2,305 2,360 2,290 2,360 615,200
2007/04/03 2,260 2,275 2,240 2,265 262,100
2007/04/02 2,305 2,320 2,255 2,255 366,800
2007/03/30 2,280 2,300 2,280 2,300 262,500
2007/03/29 2,260 2,280 2,230 2,265 230,100
2007/03/28 2,260 2,300 2,250 2,275 356,900
2007/03/27 2,295 2,300 2,245 2,260 265,900
2007/03/26 2,320 2,325 2,280 2,295 255,600
2007/03/23 2,350 2,350 2,300 2,310 412,300
2007/03/22 2,345 2,350 2,335 2,345 293,100
2007/03/20 2,240 2,305 2,235 2,295 487,100
2007/03/19 2,230 2,240 2,210 2,240 258,600
2007/03/16 2,245 2,265 2,225 2,235 316,900
2007/03/15 2,270 2,285 2,250 2,260 307,200
2007/03/14 2,295 2,295 2,240 2,255 392,700
2007/03/13 2,365 2,365 2,320 2,335 254,600
2007/03/12 2,360 2,385 2,350 2,360 539,000
2007/03/09 2,300 2,345 2,270 2,335 921,800
2007/03/08 2,270 2,290 2,240 2,290 317,800
2007/03/07 2,265 2,295 2,255 2,265 498,300
2007/03/06 2,215 2,245 2,215 2,230 462,400
2007/03/05 2,295 2,300 2,240 2,245 499,800
2007/03/02 2,340 2,340 2,310 2,325 433,600
2007/03/01 2,340 2,355 2,320 2,345 458,600
2007/02/28 2,310 2,375 2,310 2,360 540,600
2007/02/27 2,450 2,460 2,420 2,445 489,400
2007/02/26 2,455 2,475 2,445 2,460 623,500
2007/02/23 2,500 2,505 2,450 2,475 1,003,200
2007/02/22 2,450 2,500 2,450 2,500 1,344,900
2007/02/21 2,455 2,465 2,440 2,450 553,100
2007/02/20 2,455 2,460 2,410 2,450 579,800
2007/02/19 2,440 2,465 2,410 2,450 530,900
2007/02/16 2,400 2,430 2,400 2,420 502,300
2007/02/15 2,385 2,405 2,365 2,400 551,700
2007/02/14 2,330 2,380 2,325 2,370 477,700
2007/02/13 2,360 2,380 2,325 2,325 737,700
2007/02/09 2,350 2,370 2,320 2,355 595,300
2007/02/08 2,360 2,380 2,345 2,345 381,900
2007/02/07 2,360 2,360 2,325 2,355 353,500
2007/02/06 2,340 2,365 2,340 2,350 473,400
2007/02/05 2,350 2,350 2,310 2,325 710,100
2007/02/02 2,290 2,365 2,285 2,360 855,800
2007/02/01 2,220 2,265 2,215 2,255 400,900
2007/01/31 2,250 2,255 2,205 2,215 373,800
2007/01/30 2,240 2,245 2,230 2,240 345,400
2007/01/29 2,205 2,230 2,190 2,225 380,000
2007/01/26 2,195 2,200 2,170 2,195 284,900
2007/01/25 2,200 2,210 2,175 2,195 430,800
2007/01/24 2,215 2,220 2,185 2,215 362,800
2007/01/23 2,210 2,210 2,185 2,195 383,400
2007/01/22 2,235 2,240 2,200 2,220 332,500
2007/01/19 2,255 2,260 2,205 2,225 657,900
2007/01/18 2,275 2,285 2,250 2,270 607,200
2007/01/17 2,285 2,290 2,250 2,270 347,100
2007/01/16 2,270 2,290 2,260 2,270 319,600
2007/01/15 2,230 2,280 2,230 2,260 247,900
2007/01/12 2,190 2,255 2,185 2,225 457,600
2007/01/11 2,165 2,195 2,160 2,175 367,000
2007/01/10 2,195 2,195 2,135 2,160 347,200
2007/01/09 2,155 2,185 2,150 2,180 262,000
2007/01/05 2,160 2,195 2,145 2,160 495,600
2007/01/04 2,160 2,160 2,140 2,155 157,000

このページの先頭へ