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
2008/12/30 1,892 1,907 1,878 1,906 116,100
2008/12/29 1,882 1,903 1,856 1,903 127,900
2008/12/26 1,879 1,898 1,851 1,885 121,100
2008/12/25 1,828 1,887 1,828 1,866 121,200
2008/12/24 1,868 1,884 1,820 1,858 188,100
2008/12/22 1,887 1,927 1,871 1,898 251,600
2008/12/19 1,874 1,915 1,860 1,865 439,300
2008/12/18 1,863 1,905 1,863 1,881 410,000
2008/12/17 1,856 1,889 1,807 1,863 362,200
2008/12/16 1,850 1,909 1,824 1,844 401,700
2008/12/15 1,819 1,881 1,803 1,851 427,900
2008/12/12 1,745 1,798 1,720 1,759 796,800
2008/12/11 1,772 1,812 1,760 1,802 527,100
2008/12/10 1,771 1,827 1,771 1,812 349,100
2008/12/09 1,800 1,828 1,780 1,828 514,700
2008/12/08 1,775 1,870 1,774 1,828 344,900
2008/12/05 1,841 1,841 1,794 1,796 395,000
2008/12/04 1,846 1,848 1,779 1,816 415,500
2008/12/03 1,780 1,829 1,751 1,816 519,400
2008/12/02 1,747 1,817 1,730 1,770 478,100
2008/12/01 1,903 1,909 1,860 1,879 280,500
2008/11/28 1,894 1,924 1,894 1,915 501,600
2008/11/27 1,923 1,945 1,901 1,916 358,700
2008/11/26 1,944 1,950 1,899 1,923 448,400
2008/11/25 1,965 2,000 1,878 1,950 535,300
2008/11/21 1,755 1,860 1,731 1,858 434,800
2008/11/20 1,843 1,848 1,786 1,798 252,500
2008/11/19 1,851 1,880 1,805 1,873 421,500
2008/11/18 1,813 1,862 1,801 1,842 435,600
2008/11/17 1,780 1,860 1,751 1,795 555,400
2008/11/14 1,833 1,864 1,775 1,811 687,800
2008/11/13 1,815 1,873 1,796 1,814 595,000
2008/11/12 1,873 1,944 1,873 1,935 319,700
2008/11/11 1,978 1,985 1,884 1,928 343,000
2008/11/10 2,005 2,025 1,912 1,954 306,500
2008/11/07 1,900 1,983 1,871 1,915 439,800
2008/11/06 2,010 2,030 1,960 1,981 682,100
2008/11/05 1,993 2,060 1,981 2,060 434,600
2008/11/04 1,986 1,995 1,895 1,963 444,400
2008/10/31 1,852 1,908 1,805 1,841 600,500
2008/10/30 1,772 1,912 1,760 1,912 665,300
2008/10/29 1,739 1,761 1,671 1,755 949,800
2008/10/28 1,455 1,560 1,441 1,559 958,100
2008/10/27 1,518 1,572 1,430 1,455 914,400
2008/10/24 1,600 1,616 1,500 1,518 569,000
2008/10/23 1,550 1,630 1,514 1,618 682,400
2008/10/22 1,734 1,755 1,601 1,601 521,000
2008/10/21 1,779 1,790 1,708 1,739 482,500
2008/10/20 1,657 1,684 1,617 1,674 429,200
2008/10/17 1,640 1,664 1,615 1,657 735,900
2008/10/16 1,524 1,611 1,503 1,541 700,200
2008/10/15 1,730 1,755 1,690 1,725 863,100
2008/10/14 1,696 1,781 1,695 1,739 731,500
2008/10/10 1,482 1,593 1,480 1,551 928,300
2008/10/09 1,771 1,819 1,723 1,752 718,400
2008/10/08 1,950 1,995 1,810 1,822 1,369,200
2008/10/07 2,000 2,060 1,955 2,030 533,000
2008/10/06 2,120 2,130 2,020 2,045 616,100
2008/10/03 2,240 2,255 2,140 2,155 800,800
2008/10/02 2,245 2,290 2,240 2,280 478,400
2008/10/01 2,220 2,235 2,185 2,205 339,100
2008/09/30 2,160 2,210 2,135 2,185 397,000
2008/09/29 2,240 2,290 2,210 2,220 481,100
2008/09/26 2,295 2,310 2,230 2,265 599,000
2008/09/25 2,275 2,335 2,270 2,335 405,700
2008/09/24 2,290 2,300 2,250 2,290 449,700
2008/09/22 2,345 2,360 2,280 2,290 492,000
2008/09/19 2,270 2,315 2,245 2,315 691,800
2008/09/18 2,185 2,225 2,160 2,205 680,000
2008/09/17 2,280 2,280 2,215 2,235 396,300
2008/09/16 2,165 2,265 2,165 2,240 572,300
2008/09/12 2,340 2,350 2,245 2,285 813,900
2008/09/11 2,320 2,325 2,295 2,300 366,700
2008/09/10 2,300 2,365 2,290 2,360 480,100
2008/09/09 2,330 2,335 2,300 2,335 306,300
2008/09/08 2,285 2,340 2,275 2,325 426,700
2008/09/05 2,260 2,290 2,260 2,270 365,500
2008/09/04 2,285 2,310 2,280 2,300 210,600
2008/09/03 2,275 2,305 2,275 2,305 246,600
2008/09/02 2,280 2,295 2,240 2,255 326,700
2008/09/01 2,295 2,300 2,280 2,290 205,200
2008/08/29 2,285 2,315 2,275 2,315 391,200
2008/08/28 2,265 2,270 2,255 2,270 191,700
2008/08/27 2,270 2,280 2,250 2,280 257,500
2008/08/26 2,225 2,270 2,220 2,260 347,800
2008/08/25 2,235 2,260 2,230 2,245 665,400
2008/08/22 2,240 2,245 2,200 2,245 259,300
2008/08/21 2,255 2,260 2,220 2,220 226,500
2008/08/20 2,210 2,285 2,210 2,250 362,900
2008/08/19 2,245 2,260 2,200 2,220 334,800
2008/08/18 2,240 2,315 2,235 2,280 599,300
2008/08/15 2,155 2,220 2,155 2,210 349,500
2008/08/14 2,190 2,195 2,155 2,155 206,800
2008/08/13 2,215 2,235 2,170 2,175 295,200
2008/08/12 2,275 2,275 2,210 2,210 394,900
2008/08/11 2,280 2,310 2,275 2,290 214,800
2008/08/08 2,240 2,270 2,225 2,260 324,600
2008/08/07 2,310 2,310 2,235 2,260 336,300
2008/08/06 2,300 2,315 2,275 2,300 341,000
2008/08/05 2,245 2,295 2,245 2,280 559,200
2008/08/04 2,235 2,260 2,230 2,240 296,000
2008/08/01 2,245 2,265 2,210 2,230 246,800
2008/07/31 2,250 2,275 2,240 2,275 428,600
2008/07/30 2,215 2,235 2,175 2,230 462,800
2008/07/29 2,210 2,260 2,200 2,215 671,300
2008/07/28 2,175 2,220 2,160 2,215 430,700
2008/07/25 2,175 2,185 2,150 2,170 334,300
2008/07/24 2,205 2,215 2,155 2,190 377,800
2008/07/23 2,220 2,230 2,180 2,190 699,300
2008/07/22 2,150 2,155 2,085 2,125 455,800
2008/07/18 2,150 2,155 2,105 2,110 387,900
2008/07/17 2,140 2,170 2,110 2,145 668,000
2008/07/16 2,125 2,210 2,095 2,180 1,323,900
2008/07/15 2,080 2,080 2,030 2,045 407,300
2008/07/14 2,050 2,090 2,045 2,055 345,200
2008/07/11 2,090 2,095 2,050 2,070 491,800
2008/07/10 2,035 2,070 2,035 2,065 355,600
2008/07/09 2,085 2,085 2,040 2,040 306,500
2008/07/08 2,105 2,115 2,040 2,045 467,100
2008/07/07 2,110 2,130 2,090 2,115 256,000
2008/07/04 2,100 2,100 2,070 2,100 318,500
2008/07/03 2,075 2,130 2,070 2,100 477,000
2008/07/02 2,140 2,145 2,060 2,090 618,100
2008/07/01 2,175 2,180 2,150 2,155 294,200
2008/06/30 2,170 2,190 2,170 2,170 228,400
2008/06/27 2,165 2,170 2,150 2,170 305,100
2008/06/26 2,210 2,220 2,175 2,210 414,400
2008/06/25 2,180 2,190 2,155 2,190 353,500
2008/06/24 2,175 2,210 2,175 2,200 296,900
2008/06/23 2,170 2,185 2,155 2,175 391,900
2008/06/20 2,200 2,210 2,180 2,185 348,600
2008/06/19 2,200 2,205 2,170 2,185 305,400
2008/06/18 2,250 2,250 2,220 2,235 243,100
2008/06/17 2,230 2,255 2,215 2,245 289,500
2008/06/16 2,200 2,230 2,195 2,225 277,500
2008/06/13 2,220 2,225 2,180 2,200 950,400
2008/06/12 2,205 2,235 2,200 2,220 338,100
2008/06/11 2,240 2,245 2,220 2,235 343,800
2008/06/10 2,270 2,275 2,220 2,220 297,100
2008/06/09 2,260 2,270 2,255 2,260 256,200
2008/06/06 2,310 2,330 2,295 2,315 433,400
2008/06/05 2,275 2,280 2,260 2,260 270,800
2008/06/04 2,285 2,295 2,270 2,280 278,500
2008/06/03 2,315 2,315 2,275 2,285 391,500
2008/06/02 2,335 2,350 2,285 2,345 383,700
2008/05/30 2,310 2,320 2,300 2,310 271,800
2008/05/29 2,255 2,290 2,235 2,285 257,000
2008/05/28 2,260 2,285 2,235 2,250 258,100
2008/05/27 2,255 2,295 2,250 2,265 291,100
2008/05/26 2,255 2,270 2,230 2,240 335,200
2008/05/23 2,270 2,290 2,260 2,260 271,700
2008/05/22 2,235 2,260 2,230 2,260 262,400
2008/05/21 2,270 2,295 2,245 2,270 489,900
2008/05/20 2,300 2,315 2,290 2,290 272,800
2008/05/19 2,320 2,340 2,315 2,320 227,700
2008/05/16 2,345 2,345 2,305 2,315 238,800
2008/05/15 2,350 2,365 2,320 2,320 244,500
2008/05/14 2,305 2,340 2,290 2,340 394,700
2008/05/13 2,285 2,310 2,260 2,300 337,100
2008/05/12 2,280 2,290 2,270 2,280 272,400
2008/05/09 2,320 2,320 2,290 2,290 431,100
2008/05/08 2,325 2,345 2,310 2,315 411,800
2008/05/07 2,390 2,400 2,330 2,350 425,900
2008/05/02 2,360 2,380 2,325 2,365 543,600
2008/05/01 2,340 2,365 2,335 2,350 394,900
2008/04/30 2,325 2,380 2,315 2,380 524,900
2008/04/28 2,350 2,385 2,345 2,365 481,000
2008/04/25 2,365 2,365 2,310 2,325 693,000
2008/04/24 2,390 2,390 2,320 2,375 862,500
2008/04/23 2,330 2,430 2,300 2,385 1,021,700
2008/04/22 2,480 2,525 2,470 2,515 177,100
2008/04/21 2,565 2,570 2,510 2,515 257,900
2008/04/18 2,545 2,555 2,530 2,555 408,800
2008/04/17 2,485 2,540 2,480 2,520 419,500
2008/04/16 2,440 2,450 2,390 2,400 249,600
2008/04/15 2,400 2,430 2,395 2,420 191,500
2008/04/14 2,420 2,450 2,375 2,400 409,800
2008/04/11 2,485 2,525 2,465 2,520 390,800
2008/04/10 2,460 2,485 2,450 2,455 402,200
2008/04/09 2,525 2,535 2,435 2,455 335,600
2008/04/08 2,530 2,555 2,510 2,515 221,200
2008/04/07 2,530 2,560 2,520 2,555 289,100
2008/04/04 2,540 2,555 2,530 2,550 251,300
2008/04/03 2,495 2,535 2,480 2,535 336,000
2008/04/02 2,435 2,495 2,420 2,490 370,900
2008/04/01 2,350 2,420 2,325 2,410 353,300
2008/03/31 2,410 2,410 2,300 2,340 567,600
2008/03/28 2,400 2,420 2,345 2,410 317,400
2008/03/27 2,385 2,415 2,370 2,395 247,200
2008/03/26 2,320 2,390 2,320 2,385 216,700
2008/03/25 2,375 2,380 2,345 2,350 391,100
2008/03/24 2,395 2,425 2,370 2,375 278,600
2008/03/21 2,380 2,400 2,360 2,395 187,000
2008/03/19 2,375 2,375 2,335 2,355 312,200
2008/03/18 2,265 2,335 2,255 2,295 356,600
2008/03/17 2,290 2,305 2,245 2,270 462,400
2008/03/14 2,385 2,385 2,325 2,330 843,500
2008/03/13 2,400 2,400 2,365 2,375 409,800
2008/03/12 2,410 2,415 2,380 2,405 391,000
2008/03/11 2,360 2,380 2,310 2,365 472,700
2008/03/10 2,350 2,395 2,350 2,385 455,800
2008/03/07 2,350 2,410 2,345 2,390 428,300
2008/03/06 2,400 2,440 2,365 2,410 523,500
2008/03/05 2,300 2,340 2,295 2,335 470,800
2008/03/04 2,315 2,320 2,275 2,295 577,500
2008/03/03 2,395 2,400 2,325 2,345 603,200
2008/02/29 2,410 2,445 2,375 2,435 643,700
2008/02/28 2,425 2,450 2,380 2,445 533,900
2008/02/27 2,425 2,445 2,370 2,425 892,100
2008/02/26 2,470 2,505 2,465 2,465 474,600
2008/02/25 2,515 2,565 2,515 2,545 589,600
2008/02/22 2,525 2,525 2,485 2,510 342,800
2008/02/21 2,520 2,555 2,510 2,520 396,900
2008/02/20 2,535 2,540 2,490 2,495 305,100
2008/02/19 2,540 2,560 2,525 2,535 271,900
2008/02/18 2,590 2,590 2,515 2,525 393,300
2008/02/15 2,555 2,595 2,535 2,590 399,800
2008/02/14 2,535 2,545 2,495 2,545 424,500
2008/02/13 2,480 2,515 2,460 2,470 317,400
2008/02/12 2,525 2,530 2,485 2,490 271,000
2008/02/08 2,510 2,565 2,510 2,535 424,400
2008/02/07 2,530 2,540 2,450 2,500 452,200
2008/02/06 2,505 2,545 2,500 2,500 484,900
2008/02/05 2,600 2,600 2,560 2,570 324,700
2008/02/04 2,600 2,620 2,575 2,610 471,000
2008/02/01 2,580 2,580 2,520 2,555 382,200
2008/01/31 2,430 2,580 2,425 2,570 806,500
2008/01/30 2,480 2,480 2,415 2,425 504,000
2008/01/29 2,410 2,490 2,410 2,480 602,500
2008/01/28 2,400 2,410 2,345 2,345 379,500
2008/01/25 2,340 2,430 2,335 2,425 791,100
2008/01/24 2,315 2,350 2,275 2,300 748,600
2008/01/23 2,310 2,330 2,270 2,310 721,300
2008/01/22 2,310 2,325 2,225 2,230 469,800
2008/01/21 2,405 2,405 2,305 2,340 677,600
2008/01/18 2,300 2,370 2,295 2,365 667,800
2008/01/17 2,350 2,355 2,280 2,340 1,125,300
2008/01/16 2,450 2,455 2,350 2,355 946,400
2008/01/15 2,450 2,540 2,450 2,475 887,200
2008/01/11 2,490 2,490 2,425 2,435 534,800
2008/01/10 2,495 2,500 2,450 2,485 334,600
2008/01/09 2,480 2,505 2,460 2,505 450,100
2008/01/08 2,465 2,505 2,440 2,505 606,900
2008/01/07 2,385 2,455 2,385 2,425 377,900
2008/01/04 2,495 2,500 2,415 2,425 260,700

このページの先頭へ