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
1987/12/28 710 721 705 721 123,000
1987/12/26 730 731 720 728 113,000
1987/12/25 745 750 718 728 215,000
1987/12/24 754 754 740 750 292,000
1987/12/23 765 765 750 760 226,000
1987/12/22 780 784 765 768 138,000
1987/12/21 784 786 775 780 243,000
1987/12/18 789 789 760 775 355,000
1987/12/17 760 790 752 790 515,000
1987/12/16 775 777 748 758 573,000
1987/12/15 800 800 770 771 641,000
1987/12/14 795 805 785 792 1,323,000
1987/12/11 739 800 731 771 2,351,000
1987/12/10 730 739 726 739 583,000
1987/12/09 738 746 725 725 514,000
1987/12/08 712 730 712 730 215,000
1987/12/07 704 715 704 710 95,000
1987/12/05 702 710 701 708 90,000
1987/12/04 710 715 702 712 408,000
1987/12/03 706 715 702 706 480,000
1987/12/02 706 716 706 710 355,000
1987/12/01 705 710 701 708 207,000
1987/11/30 725 725 715 715 101,000
1987/11/28 720 728 720 725 125,000
1987/11/27 732 735 720 730 741,000
1987/11/26 733 735 726 730 174,000
1987/11/25 730 730 719 724 175,000
1987/11/24 700 718 700 710 244,000
1987/11/20 700 702 697 700 281,000
1987/11/19 701 725 700 700 275,000
1987/11/18 698 700 696 700 157,000
1987/11/17 700 700 696 700 181,000
1987/11/16 700 704 695 700 167,000
1987/11/13 719 719 702 702 268,000
1987/11/12 698 698 682 692 175,000
1987/11/11 701 715 655 668 463,000
1987/11/10 725 730 705 720 177,000
1987/11/09 745 748 730 730 108,000
1987/11/07 750 755 741 748 72,000
1987/11/06 750 757 745 746 123,000
1987/11/05 750 750 736 741 123,000
1987/11/04 760 760 750 750 196,000
1987/11/02 764 770 755 765 128,000
1987/10/31 756 764 755 755 36,000
1987/10/30 761 763 751 755 187,000
1987/10/29 750 755 741 741 170,000
1987/10/28 771 776 758 758 192,000
1987/10/27 776 778 757 769 351,000
1987/10/26 784 785 750 756 248,000
1987/10/24 780 803 780 780 296,000
1987/10/23 801 801 780 780 362,000
1987/10/22 771 820 771 810 777,000
1987/10/21 725 765 725 765 795,000
1987/10/20 735 735 735 735 115,000
1987/10/19 843 843 832 835 287,000
1987/10/16 865 871 853 853 881,000
1987/10/15 859 860 845 858 339,000
1987/10/14 843 865 842 855 773,000
1987/10/13 835 841 827 841 365,000
1987/10/12 834 835 825 826 444,000
1987/10/09 815 840 815 828 339,000
1987/10/08 825 825 805 805 635,000
1987/10/07 830 830 815 815 542,000
1987/10/06 843 850 835 835 511,000
1987/10/05 838 849 838 843 125,000
1987/10/03 848 848 835 837 136,000
1987/10/02 850 850 828 834 321,000
1987/10/01 837 845 833 835 321,000
1987/09/30 840 849 838 840 228,000
1987/09/29 840 850 840 840 272,000
1987/09/28 838 851 836 841 277,000
1987/09/26 856 856 845 845 286,000
1987/09/25 850 869 845 860 217,000
1987/09/24 860 861 840 840 386,000
1987/09/22 850 864 846 850 582,000
1987/09/21 853 853 835 840 156,000
1987/09/18 843 843 830 830 99,000
1987/09/17 845 845 830 840 104,000
1987/09/16 840 841 825 825 172,000
1987/09/14 846 847 840 840 173,000
1987/09/11 852 854 840 840 183,000
1987/09/10 863 870 856 856 74,000
1987/09/09 860 868 860 863 145,000
1987/09/08 860 870 856 870 95,000
1987/09/07 867 867 859 860 238,000
1987/09/05 871 879 866 868 108,000
1987/09/04 889 900 875 880 191,000
1987/09/03 900 905 888 888 502,000
1987/09/02 880 923 876 905 1,976,000
1987/09/01 865 882 863 880 468,000
1987/08/31 865 865 861 865 235,000
1987/08/29 865 868 861 865 167,000
1987/08/28 877 877 856 865 931,000
1987/08/27 877 877 873 877 360,000
1987/08/26 878 879 870 877 561,000
1987/08/25 889 889 873 879 372,000
1987/08/24 885 885 872 879 210,000
1987/08/22 873 879 872 879 127,000
1987/08/21 865 873 861 861 360,000
1987/08/20 851 866 851 860 155,000
1987/08/19 855 858 851 851 97,000
1987/08/18 855 858 851 855 98,000
1987/08/17 865 865 850 855 185,000
1987/08/14 851 859 845 845 401,000
1987/08/13 883 883 853 860 293,000
1987/08/12 860 879 855 873 467,000
1987/08/11 860 869 852 855 194,000
1987/08/10 850 860 842 852 284,000
1987/08/07 840 845 835 845 172,000
1987/08/06 835 844 830 839 406,000
1987/08/05 831 835 820 829 346,000
1987/08/04 848 848 828 831 306,000
1987/08/03 857 857 836 850 96,000
1987/08/01 849 850 827 827 194,000
1987/07/31 869 869 842 855 344,000
1987/07/30 851 859 841 841 363,000
1987/07/29 876 879 850 850 662,000
1987/07/28 850 871 850 866 203,000
1987/07/27 860 860 845 849 89,000
1987/07/25 869 870 850 850 149,000
1987/07/24 830 862 830 860 330,000
1987/07/23 810 830 810 830 191,000
1987/07/22 839 845 803 810 368,000
1987/07/21 830 840 830 835 146,000
1987/07/20 860 860 840 840 345,000
1987/07/17 879 888 857 857 565,000
1987/07/16 885 904 873 878 810,000
1987/07/15 870 890 870 876 321,000
1987/07/14 865 875 860 870 280,000
1987/07/13 880 880 862 865 119,000
1987/07/10 880 888 870 880 143,000
1987/07/09 854 859 845 850 483,000
1987/07/08 888 890 844 844 479,000
1987/07/07 889 895 861 885 499,000
1987/07/06 900 900 890 899 261,000
1987/07/04 920 930 900 900 148,000
1987/07/03 929 955 929 930 488,000
1987/07/02 950 959 920 927 259,000
1987/07/01 935 960 930 945 424,000
1987/06/30 951 970 933 945 281,000
1987/06/29 1,010 1,010 955 980 619,000
1987/06/27 950 1,000 950 1,000 760,000
1987/06/26 950 960 941 960 387,000
1987/06/25 961 961 940 950 418,000
1987/06/24 955 960 940 951 551,000
1987/06/23 981 990 950 960 540,000
1987/06/22 1,010 1,020 991 991 671,000
1987/06/19 1,050 1,060 1,000 1,000 1,385,000
1987/06/18 1,060 1,060 990 1,030 1,709,000
1987/06/17 1,040 1,060 1,030 1,050 4,046,000
1987/06/16 991 1,040 988 1,040 3,001,000
1987/06/15 968 998 968 981 846,000
1987/06/12 995 995 975 976 1,162,000
1987/06/11 980 995 955 995 974,000
1987/06/10 951 999 950 982 1,520,000
1987/06/09 950 954 943 950 727,000
1987/06/08 961 970 930 945 880,000
1987/06/06 959 979 958 968 701,000
1987/06/05 999 999 955 979 1,564,000
1987/06/04 988 1,020 982 996 3,682,000
1987/06/03 1,010 1,020 976 982 9,787,000
1987/06/02 944 1,000 940 998 7,535,000
1987/06/01 940 950 926 935 3,368,000
1987/05/30 913 930 910 930 2,475,000
1987/05/29 911 915 888 903 1,555,000
1987/05/28 900 934 891 905 3,139,000
1987/05/27 890 900 871 900 2,111,000
1987/05/26 899 900 871 880 1,286,000
1987/05/25 908 921 890 891 3,729,000
1987/05/23 859 900 851 900 3,865,000
1987/05/22 855 872 845 845 1,764,000
1987/05/21 828 877 815 845 3,746,000
1987/05/20 845 845 810 810 894,000
1987/05/19 855 858 837 848 1,189,000
1987/05/18 866 884 845 845 3,061,000
1987/05/15 870 888 855 870 10,714,000
1987/05/14 798 850 790 850 3,069,000
1987/05/13 801 810 780 790 1,287,000
1987/05/12 780 800 780 792 682,000
1987/05/11 780 791 775 780 548,000
1987/05/08 765 790 760 790 208,000
1987/05/07 758 770 751 754 146,000
1987/05/06 750 761 745 754 108,000
1987/05/02 746 755 745 750 172,000
1987/05/01 753 760 740 745 125,000
1987/04/30 749 749 740 743 146,000
1987/04/28 742 750 722 739 791,000
1987/04/27 784 784 735 759 501,000
1987/04/25 800 800 774 775 687,000
1987/04/24 815 815 790 803 2,978,000
1987/04/23 793 807 788 795 1,684,000
1987/04/22 780 785 780 783 835,000
1987/04/21 775 790 775 782 603,000
1987/04/20 770 779 770 777 736,000
1987/04/17 775 785 768 775 1,402,000
1987/04/16 738 774 738 774 1,223,000
1987/04/15 752 758 731 737 225,000
1987/04/14 742 752 741 752 243,000
1987/04/13 751 760 740 742 309,000
1987/04/10 746 765 746 760 353,000
1987/04/09 800 802 765 766 910,000
1987/04/08 775 802 775 795 1,189,000
1987/04/07 772 790 762 780 926,000
1987/04/06 785 785 752 752 582,000
1987/04/04 805 810 780 780 725,000
1987/04/03 820 830 785 795 4,520,000
1987/04/02 760 800 750 799 5,863,000
1987/04/01 695 740 695 740 982,000
1987/03/31 680 690 669 690 113,000
1987/03/30 695 700 681 681 95,000
1987/03/28 700 700 680 685 124,000
1987/03/27 697 700 690 692 166,000
1987/03/26 681 700 675 700 186,000
1987/03/25 698 698 671 671 197,000
1987/03/24 719 719 691 691 428,000
1987/03/23 710 715 701 712 910,000
1987/03/20 665 680 658 680 230,000
1987/03/19 690 690 662 662 212,000
1987/03/18 668 675 665 675 318,000
1987/03/17 670 670 665 665 299,000
1987/03/16 665 680 665 672 171,000
1987/03/13 670 675 661 665 207,000
1987/03/12 667 680 665 666 161,000
1987/03/11 672 679 667 667 200,000
1987/03/10 674 684 666 671 150,000
1987/03/09 695 700 666 694 169,000
1987/03/07 691 700 691 698 67,000
1987/03/06 705 708 690 691 688,000
1987/03/05 690 695 681 695 487,000
1987/03/04 665 667 655 660 309,000
1987/03/03 655 670 651 660 381,000
1987/03/02 655 660 652 652 442,000
1987/02/28 652 660 651 655 104,000
1987/02/27 659 660 651 656 123,000
1987/02/26 675 685 665 665 194,000
1987/02/25 697 697 675 685 284,000
1987/02/24 690 700 678 680 344,000
1987/02/23 684 700 680 700 139,000
1987/02/20 680 695 670 694 243,000
1987/02/19 695 695 684 690 203,000
1987/02/18 696 696 685 690 122,000
1987/02/17 674 696 670 696 248,000
1987/02/16 677 680 666 670 185,000
1987/02/13 680 685 676 677 150,000
1987/02/12 690 690 680 685 148,000
1987/02/10 681 690 675 690 65,000
1987/02/09 675 687 675 680 101,000
1987/02/07 690 691 670 690 127,000
1987/02/06 695 700 681 681 140,000
1987/02/05 690 700 690 695 150,000
1987/02/04 700 700 693 694 106,000
1987/02/03 695 699 691 698 172,000
1987/02/02 710 710 691 691 258,000
1987/01/31 708 715 708 713 188,000
1987/01/30 721 728 715 718 404,000
1987/01/29 721 730 713 730 586,000
1987/01/28 726 726 712 726 718,000
1987/01/27 735 735 716 716 748,000
1987/01/26 729 730 716 730 868,000
1987/01/24 720 720 710 720 364,000
1987/01/23 732 732 710 720 642,000
1987/01/22 715 739 706 725 2,080,000
1987/01/21 695 714 691 710 2,798,000
1987/01/20 686 705 682 690 2,435,000
1987/01/19 674 685 670 676 566,000
1987/01/16 669 675 655 675 543,000
1987/01/14 676 677 666 672 902,000
1987/01/13 687 691 666 666 2,764,000
1987/01/12 670 686 668 680 3,659,000
1987/01/09 645 676 645 664 2,227,000
1987/01/08 631 641 627 641 344,000
1987/01/07 634 635 630 634 157,000
1987/01/06 642 644 631 640 267,000
1987/01/05 635 652 635 652 226,000

このページの先頭へ