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
2013/12/30 2,295 2,322 2,294 2,313 349,700
2013/12/27 2,258 2,286 2,250 2,276 360,400
2013/12/26 2,229 2,242 2,202 2,239 288,000
2013/12/25 2,219 2,233 2,192 2,202 456,000
2013/12/24 2,216 2,236 2,211 2,219 518,500
2013/12/20 2,201 2,236 2,200 2,223 673,600
2013/12/19 2,201 2,223 2,199 2,213 897,100
2013/12/18 2,179 2,210 2,179 2,198 601,700
2013/12/17 2,175 2,192 2,167 2,192 345,900
2013/12/16 2,186 2,192 2,162 2,167 319,200
2013/12/13 2,195 2,212 2,167 2,192 1,036,300
2013/12/12 2,184 2,197 2,151 2,191 449,800
2013/12/11 2,180 2,195 2,171 2,188 333,200
2013/12/10 2,199 2,199 2,174 2,191 395,800
2013/12/09 2,158 2,175 2,147 2,173 271,500
2013/12/06 2,125 2,139 2,113 2,134 232,000
2013/12/05 2,156 2,163 2,135 2,138 303,700
2013/12/04 2,206 2,206 2,165 2,174 326,800
2013/12/03 2,208 2,220 2,200 2,204 225,000
2013/12/02 2,175 2,225 2,175 2,203 205,800
2013/11/29 2,205 2,227 2,201 2,218 246,400
2013/11/28 2,228 2,236 2,197 2,217 308,300
2013/11/27 2,250 2,251 2,206 2,223 345,800
2013/11/26 2,165 2,261 2,160 2,261 1,107,800
2013/11/25 2,170 2,177 2,156 2,172 253,300
2013/11/22 2,169 2,170 2,146 2,165 397,600
2013/11/21 2,150 2,164 2,135 2,159 333,500
2013/11/20 2,129 2,149 2,112 2,123 222,000
2013/11/19 2,123 2,142 2,115 2,118 318,100
2013/11/18 2,166 2,170 2,133 2,137 450,500
2013/11/15 2,163 2,176 2,148 2,166 406,500
2013/11/14 2,150 2,163 2,121 2,147 373,800
2013/11/13 2,139 2,154 2,126 2,133 402,200
2013/11/12 2,123 2,156 2,123 2,152 384,300
2013/11/11 2,115 2,124 2,105 2,119 291,500
2013/11/08 2,090 2,094 2,073 2,085 287,400
2013/11/07 2,107 2,117 2,092 2,103 280,000
2013/11/06 2,075 2,113 2,060 2,097 250,600
2013/11/05 2,089 2,093 2,061 2,078 290,000
2013/11/01 2,109 2,109 2,061 2,074 234,700
2013/10/31 2,109 2,125 2,089 2,101 329,700
2013/10/30 2,100 2,122 2,086 2,104 340,600
2013/10/29 2,075 2,098 2,073 2,089 182,300
2013/10/28 2,079 2,101 2,071 2,095 234,100
2013/10/25 2,107 2,115 2,057 2,066 450,700
2013/10/24 2,084 2,119 2,066 2,114 279,900
2013/10/23 2,159 2,165 2,094 2,094 312,000
2013/10/22 2,165 2,165 2,142 2,155 244,600
2013/10/21 2,144 2,164 2,134 2,155 275,500
2013/10/18 2,132 2,143 2,119 2,136 298,200
2013/10/17 2,140 2,147 2,113 2,127 302,700
2013/10/16 2,110 2,132 2,097 2,123 358,900
2013/10/15 2,086 2,125 2,086 2,113 608,700
2013/10/11 2,075 2,090 2,061 2,084 582,500
2013/10/10 1,990 2,043 1,982 2,042 342,900
2013/10/09 1,965 1,997 1,961 1,993 320,000
2013/10/08 1,967 1,985 1,957 1,978 356,300
2013/10/07 1,981 1,995 1,958 1,969 342,500
2013/10/04 1,993 2,006 1,968 1,993 438,600
2013/10/03 2,014 2,033 1,992 1,996 465,800
2013/10/02 2,040 2,053 1,996 2,014 387,200
2013/10/01 2,042 2,060 2,030 2,042 278,200
2013/09/30 2,033 2,067 2,024 2,046 374,400
2013/09/27 2,048 2,066 2,041 2,059 317,700
2013/09/26 2,028 2,052 1,990 2,052 245,100
2013/09/25 2,033 2,039 2,010 2,032 241,900
2013/09/24 2,022 2,045 2,016 2,037 236,700
2013/09/20 2,048 2,053 2,032 2,041 428,500
2013/09/19 1,998 2,035 1,989 2,034 387,600
2013/09/18 1,972 2,001 1,961 1,982 217,900
2013/09/17 1,990 1,995 1,963 1,965 168,500
2013/09/13 1,971 1,997 1,954 1,980 650,600
2013/09/12 2,008 2,011 1,984 1,998 261,400
2013/09/11 2,021 2,048 2,001 2,006 376,800
2013/09/10 1,998 2,040 1,997 2,031 361,900
2013/09/09 2,002 2,015 1,981 1,999 301,500
2013/09/06 1,988 1,988 1,935 1,941 272,800
2013/09/05 2,005 2,007 1,961 1,975 269,400
2013/09/04 1,983 1,995 1,973 1,995 215,800
2013/09/03 1,978 2,002 1,974 2,002 308,500
2013/09/02 1,947 1,974 1,936 1,963 265,200
2013/08/30 1,978 1,995 1,939 1,950 305,800
2013/08/29 1,986 1,987 1,965 1,974 186,000
2013/08/28 1,959 1,994 1,952 1,986 663,200
2013/08/27 2,050 2,052 1,996 2,001 2,294,300
2013/08/26 2,034 2,064 2,012 2,046 822,700
2013/08/23 2,044 2,044 2,017 2,027 475,500
2013/08/22 2,006 2,022 1,997 2,012 381,000
2013/08/21 2,023 2,031 2,000 2,020 344,600
2013/08/20 2,036 2,066 2,020 2,020 296,800
2013/08/19 2,025 2,045 2,018 2,043 215,900
2013/08/16 2,024 2,039 2,007 2,020 226,800
2013/08/15 2,061 2,072 2,034 2,040 289,100
2013/08/14 2,072 2,088 2,046 2,083 213,500
2013/08/13 2,042 2,077 2,042 2,070 192,900
2013/08/12 2,040 2,050 2,021 2,026 172,600
2013/08/09 2,054 2,083 2,032 2,046 284,200
2013/08/08 2,079 2,114 2,048 2,052 233,300
2013/08/07 2,106 2,119 2,078 2,079 269,800
2013/08/06 2,112 2,150 2,091 2,150 228,000
2013/08/05 2,135 2,156 2,101 2,119 347,300
2013/08/02 2,108 2,166 2,108 2,165 285,500
2013/08/01 2,037 2,094 2,033 2,094 261,500
2013/07/31 2,063 2,090 2,025 2,044 387,100
2013/07/30 2,044 2,106 2,039 2,093 413,600
2013/07/29 2,080 2,143 2,045 2,049 614,100
2013/07/26 2,107 2,116 2,082 2,086 379,100
2013/07/25 2,185 2,200 2,132 2,133 406,200
2013/07/24 2,212 2,219 2,172 2,178 477,400
2013/07/23 2,229 2,236 2,209 2,231 321,800
2013/07/22 2,247 2,250 2,198 2,228 274,300
2013/07/19 2,264 2,268 2,193 2,217 589,200
2013/07/18 2,239 2,265 2,217 2,265 333,800
2013/07/17 2,253 2,264 2,230 2,253 341,200
2013/07/16 2,276 2,294 2,263 2,276 278,200
2013/07/12 2,247 2,276 2,219 2,270 712,900
2013/07/11 2,155 2,269 2,124 2,258 912,100
2013/07/10 2,153 2,199 2,143 2,172 389,200
2013/07/09 2,120 2,164 2,115 2,153 683,300
2013/07/08 2,200 2,214 2,115 2,117 636,500
2013/07/05 2,175 2,199 2,163 2,198 319,000
2013/07/04 2,168 2,189 2,159 2,166 335,500
2013/07/03 2,149 2,208 2,145 2,173 977,100
2013/07/02 2,101 2,145 2,100 2,142 534,000
2013/07/01 2,048 2,099 2,021 2,099 447,700
2013/06/28 1,980 2,049 1,957 2,042 526,500
2013/06/27 1,927 1,975 1,910 1,973 440,000
2013/06/26 1,948 1,954 1,882 1,891 329,300
2013/06/25 1,927 1,943 1,891 1,920 399,300
2013/06/24 1,933 1,948 1,913 1,917 276,800
2013/06/21 1,842 1,925 1,838 1,908 658,600
2013/06/20 1,904 1,923 1,887 1,896 580,400
2013/06/19 1,897 1,909 1,885 1,903 483,700
2013/06/18 1,897 1,902 1,845 1,857 440,600
2013/06/17 1,832 1,906 1,832 1,906 483,900
2013/06/14 1,800 1,865 1,800 1,834 819,400
2013/06/13 1,838 1,858 1,768 1,768 460,700
2013/06/12 1,809 1,885 1,808 1,875 379,600
2013/06/11 1,887 1,916 1,831 1,838 657,500
2013/06/10 1,898 1,935 1,858 1,898 587,600
2013/06/07 1,797 1,875 1,789 1,851 894,000
2013/06/06 1,820 1,853 1,779 1,789 1,005,900
2013/06/05 1,795 1,846 1,751 1,751 447,500
2013/06/04 1,740 1,807 1,720 1,800 564,600
2013/06/03 1,753 1,810 1,739 1,755 519,200
2013/05/31 1,837 1,865 1,776 1,778 982,600
2013/05/30 1,871 1,890 1,790 1,797 973,700
2013/05/29 1,889 1,955 1,867 1,935 726,200
2013/05/28 1,880 1,894 1,826 1,832 622,200
2013/05/27 1,889 1,953 1,839 1,923 867,600
2013/05/24 1,980 2,010 1,830 1,893 968,400
2013/05/23 2,080 2,125 1,990 1,990 884,400
2013/05/22 2,064 2,085 2,043 2,056 460,800
2013/05/21 2,113 2,120 2,042 2,065 497,000
2013/05/20 2,176 2,185 2,126 2,130 394,800
2013/05/17 2,128 2,193 2,105 2,182 317,700
2013/05/16 2,183 2,195 2,092 2,129 444,700
2013/05/15 2,176 2,209 2,157 2,181 452,200
2013/05/14 2,175 2,196 2,163 2,175 261,600
2013/05/13 2,209 2,222 2,157 2,184 320,100
2013/05/10 2,200 2,210 2,167 2,202 392,600
2013/05/09 2,210 2,220 2,157 2,159 244,700
2013/05/08 2,253 2,254 2,156 2,212 534,400
2013/05/07 2,197 2,273 2,197 2,258 587,500
2013/05/02 2,150 2,159 2,133 2,147 261,700
2013/05/01 2,168 2,183 2,142 2,163 266,100
2013/04/30 2,201 2,213 2,167 2,168 576,700
2013/04/26 2,221 2,242 2,200 2,202 423,300
2013/04/25 2,239 2,241 2,201 2,221 504,000
2013/04/24 2,293 2,293 2,214 2,244 676,800
2013/04/23 2,275 2,310 2,247 2,292 630,200
2013/04/22 2,307 2,355 2,293 2,301 653,700
2013/04/19 2,203 2,316 2,200 2,301 839,700
2013/04/18 2,211 2,241 2,181 2,202 485,800
2013/04/17 2,176 2,238 2,173 2,236 774,800
2013/04/16 2,050 2,179 2,047 2,171 721,400
2013/04/15 2,153 2,159 2,120 2,150 318,200
2013/04/12 2,164 2,175 2,136 2,155 446,300
2013/04/11 2,149 2,170 2,129 2,152 483,400
2013/04/10 2,108 2,158 2,090 2,136 503,600
2013/04/09 2,200 2,204 2,091 2,112 640,600
2013/04/08 2,060 2,174 2,060 2,174 898,000
2013/04/05 1,995 2,053 1,971 2,008 946,600
2013/04/04 1,834 1,930 1,807 1,929 452,100
2013/04/03 1,850 1,875 1,830 1,860 383,700
2013/04/02 1,860 1,878 1,795 1,854 407,300
2013/04/01 1,945 1,950 1,860 1,865 400,600
2013/03/29 1,975 1,976 1,922 1,960 442,300
2013/03/28 1,999 2,013 1,961 1,964 428,800
2013/03/27 1,964 2,011 1,964 1,998 423,300
2013/03/26 1,933 1,956 1,927 1,951 320,500
2013/03/25 1,957 1,973 1,941 1,941 327,200
2013/03/22 1,986 1,991 1,945 1,947 416,300
2013/03/21 1,979 2,008 1,973 1,985 328,600
2013/03/19 1,952 1,985 1,952 1,973 396,200
2013/03/18 1,981 2,006 1,933 1,933 481,100
2013/03/15 1,920 1,989 1,912 1,983 898,900
2013/03/14 1,896 1,917 1,877 1,913 452,400
2013/03/13 1,891 1,906 1,883 1,884 294,100
2013/03/12 1,912 1,926 1,893 1,894 339,500
2013/03/11 1,900 1,929 1,889 1,917 435,200
2013/03/08 1,869 1,903 1,869 1,895 961,000
2013/03/07 1,900 1,908 1,864 1,869 384,300
2013/03/06 1,903 1,908 1,880 1,899 325,700
2013/03/05 1,905 1,919 1,875 1,898 626,100
2013/03/04 1,834 1,895 1,833 1,879 827,300
2013/03/01 1,782 1,819 1,779 1,813 493,300
2013/02/28 1,749 1,785 1,749 1,782 424,000
2013/02/27 1,773 1,773 1,731 1,743 408,500
2013/02/26 1,769 1,792 1,757 1,772 835,600
2013/02/25 1,802 1,843 1,800 1,818 2,104,600
2013/02/22 1,765 1,802 1,741 1,786 972,800
2013/02/21 1,745 1,778 1,739 1,757 620,300
2013/02/20 1,730 1,749 1,728 1,744 378,100
2013/02/19 1,727 1,740 1,717 1,718 358,400
2013/02/18 1,703 1,747 1,703 1,734 420,800
2013/02/15 1,716 1,719 1,684 1,703 343,000
2013/02/14 1,729 1,730 1,711 1,721 294,700
2013/02/13 1,734 1,742 1,722 1,731 231,000
2013/02/12 1,722 1,750 1,718 1,738 310,900
2013/02/08 1,723 1,736 1,695 1,698 501,700
2013/02/07 1,750 1,752 1,730 1,735 251,400
2013/02/06 1,720 1,756 1,718 1,748 293,500
2013/02/05 1,741 1,741 1,702 1,705 356,100
2013/02/04 1,759 1,760 1,745 1,747 248,200
2013/02/01 1,754 1,759 1,738 1,747 251,600
2013/01/31 1,744 1,759 1,732 1,749 384,300
2013/01/30 1,723 1,755 1,721 1,749 482,400
2013/01/29 1,718 1,724 1,701 1,713 344,800
2013/01/28 1,707 1,719 1,697 1,700 278,000
2013/01/25 1,666 1,693 1,654 1,693 384,500
2013/01/24 1,631 1,653 1,630 1,651 293,900
2013/01/23 1,649 1,655 1,637 1,638 376,800
2013/01/22 1,656 1,660 1,630 1,642 366,300
2013/01/21 1,670 1,677 1,653 1,653 402,000
2013/01/18 1,674 1,690 1,658 1,664 667,800
2013/01/17 1,671 1,672 1,649 1,669 384,400
2013/01/16 1,685 1,688 1,643 1,673 546,000
2013/01/15 1,680 1,690 1,675 1,681 331,700
2013/01/11 1,690 1,699 1,675 1,679 440,500
2013/01/10 1,605 1,687 1,604 1,680 1,014,300
2013/01/09 1,564 1,625 1,541 1,596 1,122,300
2013/01/08 1,510 1,532 1,509 1,526 635,200
2013/01/07 1,520 1,526 1,506 1,512 458,000
2013/01/04 1,525 1,534 1,509 1,515 482,800

このページの先頭へ