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 |
---|---|---|---|---|---|
1992/12/30 | 572 | 575 | 552 | 552 | 178,000 |
1992/12/29 | 571 | 581 | 567 | 572 | 158,000 |
1992/12/28 | 590 | 600 | 571 | 571 | 157,000 |
1992/12/25 | 594 | 600 | 590 | 590 | 100,000 |
1992/12/24 | 603 | 609 | 597 | 604 | 97,000 |
1992/12/22 | 598 | 605 | 595 | 603 | 84,000 |
1992/12/21 | 600 | 610 | 599 | 608 | 128,000 |
1992/12/18 | 610 | 610 | 601 | 610 | 130,000 |
1992/12/17 | 588 | 610 | 586 | 590 | 207,000 |
1992/12/16 | 609 | 610 | 585 | 588 | 144,000 |
1992/12/15 | 576 | 610 | 575 | 610 | 157,000 |
1992/12/14 | 588 | 588 | 578 | 578 | 189,000 |
1992/12/11 | 620 | 620 | 585 | 591 | 998,000 |
1992/12/10 | 605 | 610 | 600 | 600 | 206,000 |
1992/12/09 | 618 | 620 | 615 | 615 | 76,000 |
1992/12/08 | 602 | 618 | 602 | 611 | 107,000 |
1992/12/07 | 613 | 613 | 602 | 611 | 60,000 |
1992/12/04 | 611 | 615 | 595 | 613 | 80,000 |
1992/12/03 | 602 | 624 | 600 | 601 | 149,000 |
1992/12/02 | 619 | 624 | 603 | 615 | 80,000 |
1992/12/01 | 619 | 625 | 609 | 609 | 149,000 |
1992/11/30 | 625 | 630 | 625 | 629 | 84,000 |
1992/11/27 | 625 | 628 | 618 | 618 | 173,000 |
1992/11/26 | 615 | 625 | 614 | 625 | 172,000 |
1992/11/25 | 610 | 615 | 600 | 615 | 164,000 |
1992/11/24 | 610 | 619 | 610 | 610 | 174,000 |
1992/11/20 | 588 | 607 | 588 | 607 | 270,000 |
1992/11/19 | 595 | 599 | 581 | 598 | 296,000 |
1992/11/18 | 545 | 589 | 545 | 575 | 228,000 |
1992/11/17 | 555 | 559 | 551 | 551 | 226,000 |
1992/11/16 | 560 | 565 | 556 | 557 | 110,000 |
1992/11/13 | 594 | 594 | 565 | 580 | 673,000 |
1992/11/12 | 564 | 594 | 561 | 594 | 136,000 |
1992/11/11 | 575 | 580 | 567 | 567 | 189,000 |
1992/11/10 | 586 | 589 | 571 | 571 | 145,000 |
1992/11/09 | 600 | 600 | 576 | 576 | 114,000 |
1992/11/06 | 609 | 610 | 599 | 600 | 136,000 |
1992/11/05 | 602 | 609 | 600 | 600 | 112,000 |
1992/11/04 | 586 | 613 | 583 | 612 | 80,000 |
1992/11/02 | 570 | 586 | 567 | 586 | 85,000 |
1992/10/30 | 585 | 585 | 567 | 576 | 155,000 |
1992/10/29 | 600 | 600 | 581 | 585 | 100,000 |
1992/10/28 | 611 | 613 | 590 | 590 | 150,000 |
1992/10/27 | 601 | 610 | 601 | 610 | 88,000 |
1992/10/26 | 608 | 609 | 601 | 601 | 102,000 |
1992/10/23 | 577 | 598 | 577 | 598 | 73,000 |
1992/10/22 | 590 | 600 | 583 | 587 | 192,000 |
1992/10/21 | 581 | 583 | 564 | 583 | 214,000 |
1992/10/20 | 571 | 586 | 570 | 583 | 346,000 |
1992/10/19 | 604 | 604 | 561 | 561 | 249,000 |
1992/10/16 | 607 | 610 | 590 | 594 | 192,000 |
1992/10/15 | 584 | 610 | 583 | 609 | 90,000 |
1992/10/14 | 614 | 614 | 582 | 582 | 183,000 |
1992/10/13 | 613 | 615 | 603 | 604 | 136,000 |
1992/10/12 | 591 | 603 | 591 | 603 | 128,000 |
1992/10/09 | 591 | 592 | 560 | 591 | 1,496,000 |
1992/10/08 | 572 | 590 | 572 | 590 | 160,000 |
1992/10/07 | 589 | 605 | 572 | 572 | 226,000 |
1992/10/06 | 590 | 597 | 558 | 571 | 256,000 |
1992/10/05 | 578 | 598 | 578 | 595 | 202,000 |
1992/10/02 | 612 | 617 | 590 | 590 | 264,000 |
1992/10/01 | 611 | 617 | 600 | 602 | 214,000 |
1992/09/30 | 611 | 626 | 601 | 601 | 266,000 |
1992/09/29 | 632 | 637 | 605 | 610 | 109,000 |
1992/09/28 | 653 | 670 | 632 | 632 | 127,000 |
1992/09/25 | 662 | 670 | 662 | 663 | 174,000 |
1992/09/24 | 658 | 684 | 658 | 684 | 492,000 |
1992/09/22 | 645 | 660 | 643 | 658 | 244,000 |
1992/09/21 | 658 | 659 | 643 | 645 | 192,000 |
1992/09/18 | 627 | 643 | 622 | 643 | 119,000 |
1992/09/17 | 614 | 643 | 605 | 635 | 277,000 |
1992/09/16 | 616 | 645 | 613 | 614 | 201,000 |
1992/09/14 | 636 | 649 | 628 | 646 | 186,000 |
1992/09/11 | 650 | 660 | 620 | 620 | 1,528,000 |
1992/09/10 | 629 | 668 | 619 | 660 | 927,000 |
1992/09/09 | 592 | 640 | 592 | 639 | 461,000 |
1992/09/08 | 613 | 620 | 591 | 591 | 385,000 |
1992/09/07 | 590 | 609 | 590 | 603 | 249,000 |
1992/09/04 | 598 | 610 | 585 | 592 | 397,000 |
1992/09/03 | 579 | 604 | 555 | 600 | 382,000 |
1992/09/02 | 583 | 583 | 560 | 574 | 197,000 |
1992/09/01 | 565 | 571 | 555 | 556 | 299,000 |
1992/08/31 | 550 | 599 | 547 | 565 | 396,000 |
1992/08/28 | 540 | 590 | 540 | 560 | 600,000 |
1992/08/27 | 547 | 570 | 544 | 570 | 395,000 |
1992/08/26 | 508 | 540 | 508 | 517 | 394,000 |
1992/08/25 | 505 | 540 | 505 | 517 | 232,000 |
1992/08/24 | 530 | 550 | 501 | 530 | 484,000 |
1992/08/21 | 510 | 520 | 508 | 520 | 170,000 |
1992/08/20 | 508 | 519 | 501 | 506 | 277,000 |
1992/08/19 | 482 | 515 | 477 | 501 | 140,000 |
1992/08/18 | 500 | 510 | 472 | 472 | 154,000 |
1992/08/17 | 510 | 510 | 500 | 502 | 51,000 |
1992/08/14 | 476 | 505 | 475 | 490 | 468,000 |
1992/08/13 | 500 | 500 | 481 | 481 | 126,000 |
1992/08/12 | 481 | 500 | 481 | 495 | 221,000 |
1992/08/11 | 482 | 500 | 480 | 481 | 172,000 |
1992/08/10 | 495 | 499 | 481 | 481 | 149,000 |
1992/08/07 | 524 | 524 | 501 | 519 | 124,000 |
1992/08/06 | 524 | 530 | 514 | 524 | 205,000 |
1992/08/05 | 521 | 525 | 511 | 524 | 178,000 |
1992/08/04 | 500 | 522 | 496 | 496 | 258,000 |
1992/08/03 | 502 | 515 | 502 | 512 | 107,000 |
1992/07/31 | 496 | 530 | 496 | 520 | 166,000 |
1992/07/30 | 492 | 518 | 492 | 515 | 175,000 |
1992/07/29 | 515 | 520 | 490 | 497 | 171,000 |
1992/07/28 | 493 | 515 | 490 | 515 | 103,000 |
1992/07/27 | 516 | 518 | 495 | 497 | 244,000 |
1992/07/24 | 505 | 510 | 495 | 496 | 278,000 |
1992/07/23 | 498 | 534 | 495 | 534 | 142,000 |
1992/07/22 | 530 | 530 | 497 | 509 | 303,000 |
1992/07/21 | 518 | 528 | 506 | 528 | 184,000 |
1992/07/20 | 515 | 526 | 508 | 508 | 154,000 |
1992/07/17 | 540 | 550 | 521 | 525 | 152,000 |
1992/07/16 | 542 | 560 | 542 | 560 | 72,000 |
1992/07/15 | 568 | 579 | 560 | 560 | 146,000 |
1992/07/14 | 575 | 579 | 558 | 558 | 172,000 |
1992/07/13 | 546 | 580 | 543 | 580 | 211,000 |
1992/07/10 | 565 | 565 | 542 | 550 | 570,000 |
1992/07/09 | 532 | 550 | 525 | 545 | 148,000 |
1992/07/08 | 527 | 534 | 518 | 534 | 112,000 |
1992/07/07 | 530 | 535 | 517 | 517 | 90,000 |
1992/07/06 | 536 | 536 | 518 | 520 | 105,000 |
1992/07/03 | 519 | 535 | 516 | 516 | 198,000 |
1992/07/02 | 528 | 544 | 510 | 529 | 152,000 |
1992/07/01 | 510 | 519 | 492 | 519 | 147,000 |
1992/06/30 | 486 | 510 | 486 | 509 | 244,000 |
1992/06/29 | 495 | 497 | 485 | 486 | 182,000 |
1992/06/26 | 519 | 520 | 490 | 490 | 257,000 |
1992/06/25 | 509 | 519 | 492 | 509 | 204,000 |
1992/06/24 | 523 | 524 | 498 | 501 | 153,000 |
1992/06/23 | 502 | 520 | 498 | 507 | 232,000 |
1992/06/22 | 538 | 538 | 498 | 498 | 328,000 |
1992/06/19 | 513 | 529 | 510 | 529 | 205,000 |
1992/06/18 | 514 | 524 | 509 | 511 | 389,000 |
1992/06/17 | 550 | 552 | 515 | 516 | 377,000 |
1992/06/16 | 549 | 561 | 547 | 552 | 155,000 |
1992/06/15 | 560 | 566 | 546 | 546 | 315,000 |
1992/06/12 | 581 | 589 | 570 | 570 | 2,152,000 |
1992/06/11 | 570 | 587 | 570 | 571 | 165,000 |
1992/06/10 | 580 | 590 | 570 | 579 | 225,000 |
1992/06/09 | 575 | 585 | 575 | 575 | 150,000 |
1992/06/08 | 580 | 590 | 570 | 575 | 227,000 |
1992/06/05 | 585 | 585 | 580 | 580 | 142,000 |
1992/06/04 | 600 | 600 | 580 | 585 | 247,000 |
1992/06/03 | 610 | 617 | 592 | 600 | 129,000 |
1992/06/02 | 608 | 608 | 581 | 608 | 130,000 |
1992/06/01 | 609 | 620 | 599 | 599 | 165,000 |
1992/05/29 | 589 | 605 | 588 | 599 | 124,000 |
1992/05/28 | 562 | 585 | 561 | 583 | 235,000 |
1992/05/27 | 585 | 588 | 558 | 561 | 455,000 |
1992/05/26 | 600 | 600 | 588 | 588 | 175,000 |
1992/05/25 | 588 | 600 | 587 | 600 | 265,000 |
1992/05/22 | 604 | 620 | 588 | 588 | 173,000 |
1992/05/21 | 609 | 610 | 600 | 610 | 208,000 |
1992/05/20 | 620 | 629 | 615 | 615 | 167,000 |
1992/05/19 | 625 | 626 | 610 | 620 | 176,000 |
1992/05/18 | 610 | 615 | 600 | 615 | 141,000 |
1992/05/15 | 631 | 631 | 600 | 600 | 193,000 |
1992/05/14 | 634 | 640 | 629 | 631 | 416,000 |
1992/05/13 | 638 | 638 | 625 | 637 | 257,000 |
1992/05/12 | 637 | 640 | 626 | 634 | 422,000 |
1992/05/11 | 639 | 639 | 623 | 627 | 188,000 |
1992/05/08 | 623 | 625 | 610 | 623 | 374,000 |
1992/05/07 | 595 | 615 | 586 | 613 | 576,000 |
1992/05/06 | 585 | 600 | 585 | 595 | 429,000 |
1992/05/01 | 600 | 600 | 583 | 586 | 219,000 |
1992/04/30 | 582 | 598 | 580 | 582 | 234,000 |
1992/04/28 | 600 | 600 | 582 | 590 | 298,000 |
1992/04/27 | 600 | 615 | 600 | 600 | 112,000 |
1992/04/24 | 624 | 635 | 581 | 635 | 293,000 |
1992/04/23 | 560 | 620 | 556 | 620 | 225,000 |
1992/04/22 | 572 | 581 | 557 | 570 | 245,000 |
1992/04/21 | 570 | 590 | 562 | 573 | 314,000 |
1992/04/20 | 615 | 619 | 580 | 580 | 224,000 |
1992/04/17 | 623 | 640 | 612 | 620 | 317,000 |
1992/04/16 | 631 | 649 | 627 | 630 | 234,000 |
1992/04/15 | 643 | 656 | 627 | 627 | 196,000 |
1992/04/14 | 615 | 635 | 600 | 623 | 232,000 |
1992/04/13 | 676 | 689 | 600 | 605 | 358,000 |
1992/04/10 | 680 | 698 | 666 | 666 | 219,000 |
1992/04/09 | 698 | 708 | 640 | 640 | 261,000 |
1992/04/08 | 693 | 708 | 670 | 697 | 208,000 |
1992/04/07 | 725 | 730 | 700 | 700 | 119,000 |
1992/04/06 | 760 | 762 | 723 | 723 | 126,000 |
1992/04/03 | 761 | 761 | 720 | 760 | 229,000 |
1992/04/02 | 785 | 785 | 740 | 761 | 371,000 |
1992/04/01 | 778 | 796 | 778 | 785 | 140,000 |
1992/03/31 | 826 | 827 | 798 | 798 | 124,000 |
1992/03/30 | 819 | 825 | 811 | 825 | 97,000 |
1992/03/27 | 838 | 840 | 821 | 821 | 99,000 |
1992/03/26 | 853 | 853 | 838 | 838 | 61,000 |
1992/03/25 | 810 | 856 | 810 | 856 | 207,000 |
1992/03/24 | 843 | 843 | 830 | 840 | 19,000 |
1992/03/23 | 849 | 857 | 848 | 849 | 137,000 |
1992/03/19 | 806 | 849 | 806 | 849 | 354,000 |
1992/03/18 | 781 | 818 | 781 | 801 | 212,000 |
1992/03/17 | 790 | 799 | 780 | 781 | 335,000 |
1992/03/16 | 801 | 806 | 791 | 791 | 140,000 |
1992/03/13 | 812 | 829 | 805 | 829 | 1,532,000 |
1992/03/12 | 824 | 870 | 824 | 840 | 116,000 |
1992/03/11 | 821 | 838 | 818 | 824 | 77,000 |
1992/03/10 | 819 | 820 | 811 | 820 | 83,000 |
1992/03/09 | 829 | 829 | 810 | 820 | 49,000 |
1992/03/06 | 808 | 829 | 808 | 829 | 83,000 |
1992/03/05 | 820 | 821 | 814 | 818 | 168,000 |
1992/03/04 | 813 | 827 | 812 | 820 | 106,000 |
1992/03/03 | 860 | 860 | 821 | 823 | 157,000 |
1992/03/02 | 859 | 865 | 859 | 865 | 87,000 |
1992/02/28 | 856 | 865 | 846 | 858 | 50,000 |
1992/02/27 | 868 | 868 | 846 | 856 | 96,000 |
1992/02/26 | 840 | 858 | 830 | 858 | 101,000 |
1992/02/25 | 805 | 841 | 805 | 840 | 70,000 |
1992/02/24 | 853 | 853 | 805 | 805 | 111,000 |
1992/02/21 | 810 | 857 | 810 | 857 | 103,000 |
1992/02/20 | 797 | 807 | 795 | 795 | 104,000 |
1992/02/19 | 792 | 807 | 790 | 807 | 148,000 |
1992/02/18 | 820 | 839 | 816 | 839 | 68,000 |
1992/02/17 | 802 | 818 | 776 | 818 | 79,000 |
1992/02/14 | 864 | 864 | 802 | 802 | 143,000 |
1992/02/13 | 829 | 865 | 828 | 864 | 81,000 |
1992/02/12 | 847 | 850 | 827 | 829 | 77,000 |
1992/02/10 | 855 | 855 | 846 | 855 | 65,000 |
1992/02/07 | 875 | 880 | 855 | 855 | 141,000 |
1992/02/06 | 840 | 870 | 833 | 855 | 175,000 |
1992/02/05 | 810 | 833 | 803 | 823 | 91,000 |
1992/02/04 | 832 | 840 | 823 | 823 | 77,000 |
1992/02/03 | 870 | 870 | 837 | 862 | 105,000 |
1992/01/31 | 840 | 865 | 834 | 855 | 161,000 |
1992/01/30 | 802 | 830 | 802 | 824 | 97,000 |
1992/01/29 | 810 | 815 | 800 | 800 | 49,000 |
1992/01/28 | 786 | 810 | 786 | 810 | 85,000 |
1992/01/27 | 759 | 786 | 750 | 786 | 48,000 |
1992/01/24 | 787 | 797 | 756 | 756 | 114,000 |
1992/01/23 | 795 | 809 | 785 | 797 | 129,000 |
1992/01/22 | 751 | 786 | 750 | 780 | 83,000 |
1992/01/21 | 770 | 775 | 750 | 750 | 169,000 |
1992/01/20 | 775 | 780 | 750 | 770 | 148,000 |
1992/01/17 | 781 | 790 | 760 | 775 | 116,000 |
1992/01/16 | 810 | 810 | 785 | 785 | 133,000 |
1992/01/14 | 785 | 816 | 785 | 796 | 90,000 |
1992/01/13 | 785 | 796 | 781 | 785 | 174,000 |
1992/01/10 | 887 | 887 | 831 | 835 | 247,000 |
1992/01/09 | 854 | 894 | 854 | 894 | 99,000 |
1992/01/08 | 895 | 895 | 869 | 895 | 92,000 |
1992/01/07 | 908 | 919 | 900 | 905 | 223,000 |
1992/01/06 | 906 | 906 | 899 | 900 | 111,000 |