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

東映(9605)の株価時系列情報

東映(9605)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
1986/12/27 626 629 620 625 328,000
1986/12/26 631 635 626 627 582,000
1986/12/25 637 639 621 639 368,000
1986/12/24 618 635 618 635 165,000
1986/12/23 611 620 611 616 248,000
1986/12/22 620 624 618 624 260,000
1986/12/19 619 624 618 618 306,000
1986/12/18 628 628 620 625 151,000
1986/12/17 645 645 621 629 158,000
1986/12/16 618 649 616 649 126,000
1986/12/15 620 622 610 619 197,000
1986/12/12 630 635 621 622 464,000
1986/12/11 649 649 640 640 94,000
1986/12/10 645 650 640 649 169,000
1986/12/09 655 660 645 647 177,000
1986/12/08 645 655 645 645 113,000
1986/12/06 646 655 645 649 97,000
1986/12/05 659 660 645 655 229,000
1986/12/04 663 669 645 645 301,000
1986/12/03 660 660 650 660 248,000
1986/12/02 644 645 632 645 175,000
1986/12/01 660 660 645 645 308,000
1986/11/29 653 660 650 660 476,000
1986/11/28 640 663 635 663 838,000
1986/11/27 620 626 618 625 217,000
1986/11/26 625 625 616 616 262,000
1986/11/25 629 630 626 626 95,000
1986/11/22 620 631 618 625 73,000
1986/11/21 625 625 615 620 136,000
1986/11/20 640 640 620 621 151,000
1986/11/19 640 654 630 630 587,000
1986/11/18 631 636 621 636 115,000
1986/11/17 640 640 611 611 158,000
1986/11/14 631 640 615 620 191,000
1986/11/13 655 660 640 641 317,000
1986/11/12 647 678 640 649 879,000
1986/11/11 615 665 615 637 855,000
1986/11/10 605 618 601 610 124,000
1986/11/07 615 625 605 620 388,000
1986/11/06 560 561 558 561 89,000
1986/11/05 580 580 560 560 91,000
1986/11/04 580 580 573 580 42,000
1986/11/01 589 589 575 580 82,000
1986/10/31 580 590 575 580 169,000
1986/10/30 576 576 566 570 193,000
1986/10/29 560 568 546 546 82,000
1986/10/28 560 570 550 550 53,000
1986/10/27 561 563 530 546 21,000
1986/10/25 560 568 543 560 256,000
1986/10/24 545 568 545 565 953,000
1986/10/23 516 539 505 535 301,000
1986/10/22 547 550 515 516 339,000
1986/10/21 541 551 541 550 65,000
1986/10/20 566 566 541 541 235,000
1986/10/17 570 572 555 560 137,000
1986/10/16 600 600 570 570 64,000
1986/10/15 620 620 590 590 133,000
1986/10/14 620 630 620 620 77,000
1986/10/13 620 629 620 624 72,000
1986/10/09 620 630 620 623 146,000
1986/10/08 630 635 620 621 155,000
1986/10/07 635 635 630 630 111,000
1986/10/06 637 640 620 635 462,000
1986/10/04 640 641 637 641 177,000
1986/10/03 612 639 612 639 304,000
1986/10/02 633 633 611 621 844,000
1986/10/01 630 640 606 630 1,079,000
1986/09/30 642 643 640 640 938,000
1986/09/29 631 645 630 640 295,000
1986/09/27 629 630 625 630 162,000
1986/09/26 620 630 603 605 352,000
1986/09/25 609 629 596 625 466,000
1986/09/24 590 600 585 589 897,000
1986/09/22 555 587 555 587 531,000
1986/09/19 556 560 550 560 805,000
1986/09/18 560 569 555 559 398,000
1986/09/17 568 580 561 561 380,000
1986/09/16 585 590 577 581 388,000
1986/09/12 581 600 581 585 752,000
1986/09/11 621 630 603 611 544,000
1986/09/10 630 650 630 631 456,000
1986/09/09 670 670 658 660 222,000
1986/09/08 680 680 670 670 70,000
1986/09/06 668 686 668 685 87,000
1986/09/05 663 686 663 686 137,000
1986/09/04 660 680 660 670 253,000
1986/09/03 680 700 676 680 167,000
1986/09/02 700 705 690 700 185,000
1986/09/01 685 706 685 705 269,000
1986/08/30 681 696 681 695 148,000
1986/08/29 669 690 669 690 290,000
1986/08/28 673 690 673 679 516,000
1986/08/27 730 730 698 703 690,000
1986/08/26 735 737 730 736 207,000
1986/08/25 738 743 735 738 254,000
1986/08/23 739 739 733 739 150,000
1986/08/22 740 745 732 744 291,000
1986/08/21 750 759 728 745 1,266,000
1986/08/20 763 770 750 760 210,000
1986/08/19 753 789 753 783 754,000
1986/08/18 742 750 740 743 247,000
1986/08/15 742 750 741 741 88,000
1986/08/14 755 755 740 741 149,000
1986/08/13 759 759 739 739 263,000
1986/08/12 760 760 741 750 422,000
1986/08/11 740 760 734 760 46,000
1986/08/08 731 749 731 740 49,000
1986/08/07 760 760 726 726 141,000
1986/08/06 756 756 749 750 128,000
1986/08/05 725 760 721 760 244,000
1986/08/04 750 750 715 716 260,000
1986/08/02 750 750 735 750 114,000
1986/08/01 761 765 730 745 208,000
1986/07/31 775 775 760 760 214,000
1986/07/30 778 779 770 771 200,000
1986/07/29 770 779 770 771 243,000
1986/07/28 786 790 780 785 99,000
1986/07/26 795 795 782 782 180,000
1986/07/25 792 805 791 791 93,000
1986/07/24 800 805 791 791 539,000
1986/07/23 809 825 795 795 344,000
1986/07/22 781 810 781 809 254,000
1986/07/21 818 830 787 800 580,000
1986/07/19 830 830 817 818 427,000
1986/07/18 801 830 793 820 1,483,000
1986/07/17 798 798 788 791 901,000
1986/07/16 793 794 786 790 429,000
1986/07/15 793 794 785 793 706,000
1986/07/14 790 795 785 794 487,000
1986/07/11 795 800 777 780 1,600,000
1986/07/10 791 809 790 793 278,000
1986/07/09 801 802 780 790 508,000
1986/07/08 810 820 795 809 595,000
1986/07/07 812 830 810 815 391,000
1986/07/05 815 815 808 810 258,000
1986/07/04 827 830 805 808 784,000
1986/07/03 829 831 820 825 753,000
1986/07/02 836 845 829 831 1,162,000
1986/07/01 853 854 825 826 2,170,000
1986/06/30 850 868 836 859 4,672,000
1986/06/28 813 851 811 840 6,028,000
1986/06/27 775 815 775 810 3,010,000
1986/06/26 774 778 765 765 141,000
1986/06/25 775 775 764 764 364,000
1986/06/24 775 785 770 771 389,000
1986/06/23 787 787 760 775 201,000
1986/06/21 787 787 770 770 1,014,000
1986/06/20 802 805 785 787 1,413,000
1986/06/19 804 810 785 792 2,770,000
1986/06/18 775 794 765 794 2,450,000
1986/06/17 740 745 739 745 180,000
1986/06/16 750 750 738 739 215,000
1986/06/13 742 750 735 743 224,000
1986/06/12 748 751 738 750 258,000
1986/06/11 750 755 740 742 400,000
1986/06/10 740 759 740 755 141,000
1986/06/09 760 775 750 750 193,000
1986/06/07 770 770 750 769 257,000
1986/06/06 740 780 740 760 481,000
1986/06/05 740 741 735 740 200,000
1986/06/04 744 765 735 741 112,000
1986/06/03 750 760 735 735 424,000
1986/06/02 770 770 750 762 204,000
1986/05/31 776 776 745 775 445,000
1986/05/30 765 795 764 778 1,554,000
1986/05/29 755 768 740 755 518,000
1986/05/28 758 760 740 745 545,000
1986/05/27 754 755 735 750 295,000
1986/05/26 783 783 753 754 612,000
1986/05/24 760 775 750 773 810,000
1986/05/23 760 760 731 742 562,000
1986/05/22 728 737 715 720 232,000
1986/05/21 707 723 707 723 179,000
1986/05/20 720 726 710 715 258,000
1986/05/19 728 734 722 722 129,000
1986/05/17 737 740 725 735 296,000
1986/05/16 761 761 721 738 795,000
1986/05/15 795 797 760 760 2,084,000
1986/05/14 758 804 757 785 4,817,000
1986/05/13 741 749 730 748 268,000
1986/05/12 760 777 741 741 1,500,000
1986/05/09 701 760 701 746 1,114,000
1986/05/08 700 700 690 693 273,000
1986/05/07 700 709 690 690 223,000
1986/05/06 691 700 691 694 162,000
1986/05/02 678 699 672 690 236,000
1986/05/01 670 674 667 668 365,000
1986/04/30 689 694 666 667 475,000
1986/04/28 705 709 685 689 383,000
1986/04/26 700 710 700 708 216,000
1986/04/25 716 722 703 709 280,000
1986/04/24 720 735 715 725 273,000
1986/04/23 715 735 715 720 589,000
1986/04/22 717 729 712 713 321,000
1986/04/21 735 750 720 737 287,000
1986/04/19 765 770 735 745 377,000
1986/04/18 770 793 750 760 2,275,000
1986/04/17 722 752 713 750 1,125,000
1986/04/16 702 712 702 712 468,000
1986/04/15 728 728 700 701 365,000
1986/04/14 718 739 715 718 655,000
1986/04/11 720 724 711 713 604,000
1986/04/10 707 717 705 710 303,000
1986/04/09 705 727 705 710 355,000
1986/04/08 698 710 688 707 438,000
1986/04/07 695 730 688 688 409,000
1986/04/05 679 690 675 688 294,000
1986/04/04 709 717 681 688 801,000
1986/04/03 720 729 702 719 871,000
1986/04/02 712 755 700 730 1,548,000
1986/04/01 760 765 712 712 904,000
1986/03/31 776 790 760 761 361,000
1986/03/29 800 800 773 780 301,000
1986/03/28 800 805 770 790 884,000
1986/03/27 844 844 780 790 1,968,000
1986/03/26 780 838 780 838 1,643,000
1986/03/25 810 811 776 776 1,307,000
1986/03/24 825 829 806 806 1,234,000
1986/03/22 854 858 825 845 1,828,000
1986/03/20 832 875 817 864 10,143,000
1986/03/19 830 849 816 833 13,001,000
1986/03/18 717 815 717 815 12,699,000
1986/03/17 730 734 700 715 1,880,000
1986/03/15 764 764 720 720 3,269,000
1986/03/14 750 753 720 740 4,674,000
1986/03/13 734 780 721 750 10,995,000
1986/03/12 710 738 710 734 18,633,000
1986/03/11 680 693 671 680 2,669,000
1986/03/10 673 689 670 679 3,189,000
1986/03/07 674 683 666 666 1,360,000
1986/03/06 660 694 651 666 5,635,000
1986/03/05 655 674 647 660 5,256,000
1986/03/04 623 654 623 645 2,736,000
1986/03/03 645 645 621 621 1,417,000
1986/03/01 660 660 640 649 1,514,000
1986/02/28 651 675 651 653 2,726,000
1986/02/27 681 703 650 653 5,434,000
1986/02/26 665 700 651 691 17,371,000
1986/02/25 665 674 641 660 6,246,000
1986/02/24 650 684 649 665 13,764,000
1986/02/22 575 640 575 640 8,716,000
1986/02/21 580 587 565 573 2,179,000
1986/02/20 580 607 573 590 9,901,000
1986/02/19 555 602 550 593 20,815,000
1986/02/18 508 529 507 525 3,960,000
1986/02/17 515 515 505 505 687,000
1986/02/15 505 514 505 513 658,000
1986/02/14 515 516 501 505 1,135,000
1986/02/13 499 521 498 514 2,757,000
1986/02/12 483 498 477 495 356,000
1986/02/10 482 485 473 485 393,000
1986/02/07 488 491 483 485 282,000
1986/02/06 500 504 491 492 866,000
1986/02/05 485 505 483 497 2,315,000
1986/02/04 465 490 464 480 615,000
1986/02/03 461 465 461 462 148,000
1986/02/01 467 467 460 460 245,000
1986/01/31 462 467 462 467 288,000
1986/01/30 463 464 460 463 203,000
1986/01/29 464 465 460 460 373,000
1986/01/28 463 463 460 460 271,000
1986/01/27 463 464 460 460 270,000
1986/01/25 463 468 462 463 137,000
1986/01/24 465 473 465 473 320,000
1986/01/23 466 470 464 464 77,000
1986/01/22 463 467 463 466 105,000
1986/01/21 465 469 463 463 161,000
1986/01/20 467 468 465 468 176,000
1986/01/18 467 471 466 466 193,000
1986/01/17 470 470 467 470 252,000
1986/01/16 477 477 467 467 295,000
1986/01/14 478 478 472 477 170,000
1986/01/13 472 478 470 473 91,000
1986/01/10 470 475 467 467 255,000
1986/01/09 468 475 466 470 275,000
1986/01/08 472 477 464 470 664,000
1986/01/07 473 473 469 469 135,000
1986/01/06 476 479 471 472 175,000
1986/01/04 480 480 474 474 105,000

このページの先頭へ