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
1988/12/28 965 986 965 979 199,000
1988/12/27 979 980 950 950 97,000
1988/12/26 980 980 960 970 177,000
1988/12/24 950 979 950 979 140,000
1988/12/23 950 950 942 943 297,000
1988/12/22 967 967 945 945 608,000
1988/12/21 951 955 950 951 122,000
1988/12/20 970 978 950 950 125,000
1988/12/19 960 980 960 970 233,000
1988/12/16 970 980 960 970 144,000
1988/12/15 973 981 970 970 157,000
1988/12/14 980 980 971 971 139,000
1988/12/13 979 990 970 990 210,000
1988/12/12 970 985 970 979 62,000
1988/12/09 958 985 958 985 245,000
1988/12/08 969 972 960 965 266,000
1988/12/07 950 989 950 989 268,000
1988/12/06 950 960 950 960 235,000
1988/12/05 951 964 951 955 126,000
1988/12/03 955 963 955 961 458,000
1988/12/02 966 990 966 966 388,000
1988/12/01 960 990 960 990 512,000
1988/11/30 956 990 948 990 447,000
1988/11/29 965 965 938 938 149,000
1988/11/28 960 975 960 969 354,000
1988/11/26 955 970 955 970 181,000
1988/11/25 952 970 950 960 450,000
1988/11/24 950 970 950 951 388,000
1988/11/22 985 985 970 970 827,000
1988/11/21 999 999 980 990 650,000
1988/11/18 955 1,000 955 1,000 1,008,000
1988/11/17 950 965 950 965 243,000
1988/11/16 970 971 950 965 477,000
1988/11/15 978 1,000 970 980 2,160,000
1988/11/14 950 975 949 970 572,000
1988/11/11 964 964 937 950 435,000
1988/11/10 936 970 925 960 424,000
1988/11/09 925 945 925 935 387,000
1988/11/08 940 946 925 925 165,000
1988/11/07 960 960 940 940 197,000
1988/11/05 955 970 955 970 336,000
1988/11/04 945 981 935 970 1,675,000
1988/11/02 906 935 901 935 768,000
1988/11/01 880 919 880 915 317,000
1988/10/31 890 900 880 900 144,000
1988/10/29 861 910 860 900 341,000
1988/10/28 860 879 860 860 224,000
1988/10/27 850 880 840 860 189,000
1988/10/26 840 850 838 843 204,000
1988/10/25 840 840 832 839 287,000
1988/10/24 850 850 835 837 111,000
1988/10/22 845 850 840 840 142,000
1988/10/21 835 845 835 845 119,000
1988/10/20 840 850 831 850 68,000
1988/10/19 830 849 830 849 46,000
1988/10/18 839 840 822 825 89,000
1988/10/17 850 850 840 840 79,000
1988/10/14 840 850 840 840 91,000
1988/10/13 860 860 851 852 155,000
1988/10/12 865 865 857 858 54,000
1988/10/11 875 875 862 870 61,000
1988/10/07 877 877 860 860 74,000
1988/10/06 871 880 860 860 158,000
1988/10/05 878 880 870 878 99,000
1988/10/04 880 880 865 865 195,000
1988/10/03 871 875 870 870 78,000
1988/10/01 872 875 870 870 160,000
1988/09/30 875 875 866 875 83,000
1988/09/29 885 885 860 865 220,000
1988/09/28 871 871 862 865 146,000
1988/09/27 890 890 861 861 94,000
1988/09/26 880 890 878 886 207,000
1988/09/24 875 880 872 880 90,000
1988/09/22 876 876 867 867 190,000
1988/09/21 871 875 860 875 186,000
1988/09/20 867 883 867 868 183,000
1988/09/19 880 880 865 867 125,000
1988/09/16 881 887 865 865 178,000
1988/09/14 885 885 875 880 352,000
1988/09/13 874 888 865 875 93,000
1988/09/12 860 878 850 876 122,000
1988/09/09 850 855 850 850 233,000
1988/09/08 840 846 840 841 93,000
1988/09/07 830 838 821 828 260,000
1988/09/06 840 840 816 818 458,000
1988/09/05 850 850 840 840 421,000
1988/09/03 845 855 845 849 173,000
1988/09/02 849 850 840 840 377,000
1988/09/01 880 881 840 850 246,000
1988/08/31 910 910 900 901 97,000
1988/08/30 910 915 880 900 193,000
1988/08/29 910 910 895 895 98,000
1988/08/27 900 910 900 900 38,000
1988/08/26 901 901 895 895 104,000
1988/08/25 910 910 900 902 66,000
1988/08/24 910 910 905 906 55,000
1988/08/23 915 915 895 900 198,000
1988/08/22 920 920 910 911 94,000
1988/08/19 925 931 920 931 78,000
1988/08/18 940 944 920 920 81,000
1988/08/17 920 940 918 940 73,000
1988/08/16 938 940 938 940 75,000
1988/08/15 949 949 938 938 79,000
1988/08/12 950 950 928 928 148,000
1988/08/11 905 917 905 910 55,000
1988/08/10 932 940 905 905 125,000
1988/08/09 940 940 921 922 42,000
1988/08/08 959 959 930 930 30,000
1988/08/06 942 950 942 942 121,000
1988/08/05 912 955 902 955 553,000
1988/08/04 930 930 910 910 156,000
1988/08/03 911 930 911 930 228,000
1988/08/02 890 910 890 901 117,000
1988/08/01 905 905 896 905 135,000
1988/07/30 910 910 892 892 108,000
1988/07/29 903 910 902 902 77,000
1988/07/28 915 915 885 885 154,000
1988/07/27 919 922 900 900 234,000
1988/07/26 901 901 890 899 109,000
1988/07/25 910 915 881 881 135,000
1988/07/23 915 915 900 900 100,000
1988/07/22 925 935 900 905 441,000
1988/07/21 930 932 920 925 217,000
1988/07/20 955 965 930 932 179,000
1988/07/19 955 958 928 944 230,000
1988/07/18 995 998 965 965 91,000
1988/07/15 980 1,000 980 985 382,000
1988/07/14 1,000 1,000 970 979 128,000
1988/07/13 980 990 980 985 81,000
1988/07/12 970 980 970 973 76,000
1988/07/11 969 979 965 965 117,000
1988/07/08 969 970 961 965 108,000
1988/07/07 951 970 951 970 159,000
1988/07/06 975 975 951 951 372,000
1988/07/05 985 986 975 975 104,000
1988/07/04 995 999 975 975 105,000
1988/07/02 990 990 980 990 95,000
1988/07/01 987 998 980 980 242,000
1988/06/30 998 999 986 990 224,000
1988/06/29 1,010 1,010 986 986 269,000
1988/06/28 1,000 1,010 985 985 409,000
1988/06/27 1,010 1,020 1,000 1,000 125,000
1988/06/25 995 1,020 995 1,020 195,000
1988/06/24 1,020 1,030 996 999 388,000
1988/06/23 1,030 1,030 1,010 1,010 348,000
1988/06/22 1,020 1,040 1,010 1,030 476,000
1988/06/21 1,020 1,040 1,010 1,010 428,000
1988/06/20 1,060 1,070 1,010 1,020 557,000
1988/06/17 1,020 1,050 1,010 1,040 948,000
1988/06/16 997 1,010 995 1,000 358,000
1988/06/15 1,000 1,020 997 997 310,000
1988/06/14 1,000 1,010 999 1,000 251,000
1988/06/13 1,010 1,010 995 998 217,000
1988/06/10 1,010 1,020 995 1,010 561,000
1988/06/09 1,010 1,030 1,010 1,010 369,000
1988/06/08 1,030 1,030 1,020 1,020 731,000
1988/06/07 1,030 1,050 1,030 1,030 886,000
1988/06/06 1,070 1,080 1,030 1,030 1,944,000
1988/06/04 1,070 1,080 1,060 1,070 4,547,000
1988/06/03 1,020 1,070 1,010 1,040 9,830,000
1988/06/02 1,010 1,010 992 992 784,000
1988/06/01 1,000 1,010 986 1,010 1,209,000
1988/05/31 1,010 1,010 980 984 445,000
1988/05/30 980 990 980 985 168,000
1988/05/28 1,000 1,000 980 985 492,000
1988/05/27 1,020 1,020 991 991 1,136,000
1988/05/26 996 1,020 991 1,020 754,000
1988/05/25 995 1,000 991 991 374,000
1988/05/24 1,010 1,020 990 1,010 360,000
1988/05/23 1,010 1,040 1,010 1,020 395,000
1988/05/20 1,030 1,040 1,010 1,010 873,000
1988/05/19 1,050 1,060 1,030 1,030 861,000
1988/05/18 1,030 1,080 1,020 1,060 4,377,000
1988/05/17 1,030 1,040 1,020 1,030 1,046,000
1988/05/16 1,040 1,040 1,010 1,030 1,887,000
1988/05/13 975 1,040 975 1,030 2,225,000
1988/05/12 955 975 955 975 173,000
1988/05/11 960 971 960 965 361,000
1988/05/10 969 970 955 970 109,000
1988/05/09 972 975 965 971 323,000
1988/05/07 971 979 969 975 129,000
1988/05/06 976 980 970 971 220,000
1988/05/02 989 990 981 990 414,000
1988/04/30 960 995 960 995 324,000
1988/04/28 960 970 955 970 137,000
1988/04/27 956 960 955 956 171,000
1988/04/26 956 959 955 959 234,000
1988/04/25 954 960 954 959 317,000
1988/04/23 953 970 953 964 118,000
1988/04/22 982 982 962 963 253,000
1988/04/21 968 985 960 979 725,000
1988/04/20 960 969 956 964 821,000
1988/04/19 950 960 948 956 105,000
1988/04/18 956 960 948 950 188,000
1988/04/15 958 965 951 965 130,000
1988/04/14 970 978 965 971 271,000
1988/04/13 955 979 955 979 475,000
1988/04/12 951 959 948 955 270,000
1988/04/11 970 970 955 960 156,000
1988/04/08 951 960 947 960 444,000
1988/04/07 951 960 951 958 225,000
1988/04/06 968 968 952 960 186,000
1988/04/05 965 971 950 963 421,000
1988/04/04 987 989 965 975 410,000
1988/04/02 951 985 951 985 357,000
1988/04/01 959 960 950 960 294,000
1988/03/31 958 960 950 951 203,000
1988/03/30 952 960 950 960 279,000
1988/03/29 955 965 950 960 470,000
1988/03/28 947 975 947 965 313,000
1988/03/26 950 960 950 960 394,000
1988/03/25 969 975 962 965 723,000
1988/03/24 972 985 972 979 834,000
1988/03/23 993 994 982 982 1,184,000
1988/03/22 1,000 1,010 991 996 1,191,000
1988/03/18 997 1,020 988 1,010 4,256,000
1988/03/17 984 1,010 984 988 2,672,000
1988/03/16 968 992 968 985 1,961,000
1988/03/15 980 980 965 974 1,047,000
1988/03/14 972 988 955 970 582,000
1988/03/11 960 997 960 972 2,439,000
1988/03/10 961 961 958 958 1,839,000
1988/03/09 951 963 951 958 696,000
1988/03/08 975 979 955 956 1,364,000
1988/03/07 959 963 950 955 1,561,000
1988/03/05 955 967 955 960 449,000
1988/03/04 974 975 960 965 1,019,000
1988/03/03 947 985 945 967 2,743,000
1988/03/02 1,000 1,010 945 957 3,825,000
1988/03/01 958 994 954 990 11,456,000
1988/02/29 915 949 915 945 4,554,000
1988/02/27 909 910 901 910 917,000
1988/02/26 890 918 890 909 2,609,000
1988/02/25 888 903 885 891 1,842,000
1988/02/24 888 900 880 886 2,382,000
1988/02/23 878 896 876 884 2,291,000
1988/02/22 878 884 875 878 1,050,000
1988/02/19 875 884 871 877 1,614,000
1988/02/18 868 890 863 875 5,276,000
1988/02/17 857 872 851 865 2,451,000
1988/02/16 835 854 835 847 1,372,000
1988/02/15 821 843 821 833 665,000
1988/02/12 820 832 820 825 634,000
1988/02/10 837 839 825 827 766,000
1988/02/09 845 845 831 837 1,012,000
1988/02/08 872 872 850 850 1,912,000
1988/02/06 850 869 844 863 4,834,000
1988/02/05 824 854 812 843 4,901,000
1988/02/04 798 827 798 818 3,293,000
1988/02/03 788 794 785 794 749,000
1988/02/02 786 805 780 780 1,378,000
1988/02/01 768 776 761 776 162,000
1988/01/30 764 764 754 759 87,000
1988/01/29 775 776 751 760 225,000
1988/01/28 775 779 772 775 184,000
1988/01/27 770 785 765 772 543,000
1988/01/26 768 774 761 769 400,000
1988/01/25 755 760 750 758 166,000
1988/01/23 751 760 745 745 102,000
1988/01/22 749 759 741 741 242,000
1988/01/21 753 753 741 749 137,000
1988/01/20 736 768 732 760 699,000
1988/01/19 741 741 732 736 109,000
1988/01/18 755 760 736 736 168,000
1988/01/14 721 728 720 725 93,000
1988/01/13 729 730 725 725 167,000
1988/01/12 736 738 725 730 68,000
1988/01/11 730 740 728 732 82,000
1988/01/08 755 755 730 730 173,000
1988/01/07 757 760 751 755 198,000
1988/01/06 731 755 731 747 255,000
1988/01/05 740 740 721 728 73,000
1988/01/04 719 720 710 715 26,000

このページの先頭へ