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 |
---|---|---|---|---|---|
1993/12/30 | 555 | 557 | 541 | 557 | 40,000 |
1993/12/29 | 540 | 558 | 537 | 550 | 117,000 |
1993/12/28 | 522 | 538 | 521 | 538 | 150,000 |
1993/12/27 | 531 | 531 | 511 | 518 | 117,000 |
1993/12/24 | 535 | 535 | 525 | 535 | 128,000 |
1993/12/22 | 536 | 546 | 526 | 537 | 131,000 |
1993/12/21 | 547 | 547 | 525 | 526 | 171,000 |
1993/12/20 | 569 | 569 | 546 | 546 | 107,000 |
1993/12/17 | 554 | 560 | 552 | 559 | 120,000 |
1993/12/16 | 550 | 560 | 549 | 557 | 221,000 |
1993/12/15 | 548 | 549 | 539 | 549 | 111,000 |
1993/12/14 | 547 | 547 | 540 | 547 | 98,000 |
1993/12/13 | 530 | 549 | 521 | 521 | 79,000 |
1993/12/10 | 527 | 549 | 506 | 520 | 1,069,000 |
1993/12/09 | 520 | 536 | 515 | 530 | 209,000 |
1993/12/08 | 508 | 508 | 490 | 491 | 326,000 |
1993/12/07 | 512 | 529 | 510 | 510 | 105,000 |
1993/12/06 | 531 | 538 | 512 | 512 | 154,000 |
1993/12/03 | 540 | 550 | 530 | 550 | 175,000 |
1993/12/02 | 538 | 569 | 530 | 550 | 326,000 |
1993/12/01 | 500 | 535 | 497 | 528 | 320,000 |
1993/11/30 | 488 | 507 | 487 | 491 | 407,000 |
1993/11/29 | 500 | 501 | 480 | 487 | 356,000 |
1993/11/26 | 521 | 524 | 500 | 500 | 315,000 |
1993/11/25 | 500 | 530 | 498 | 501 | 288,000 |
1993/11/24 | 528 | 541 | 490 | 493 | 208,000 |
1993/11/22 | 550 | 550 | 530 | 538 | 236,000 |
1993/11/19 | 554 | 575 | 550 | 550 | 261,000 |
1993/11/18 | 560 | 561 | 555 | 555 | 152,000 |
1993/11/17 | 560 | 565 | 553 | 555 | 213,000 |
1993/11/16 | 554 | 585 | 551 | 565 | 206,000 |
1993/11/15 | 582 | 583 | 560 | 560 | 307,000 |
1993/11/12 | 560 | 595 | 558 | 572 | 808,000 |
1993/11/11 | 565 | 572 | 558 | 558 | 416,000 |
1993/11/10 | 570 | 570 | 546 | 563 | 330,000 |
1993/11/09 | 573 | 574 | 560 | 574 | 344,000 |
1993/11/08 | 572 | 580 | 560 | 573 | 459,000 |
1993/11/05 | 610 | 610 | 570 | 571 | 526,000 |
1993/11/04 | 652 | 665 | 615 | 615 | 150,000 |
1993/11/02 | 652 | 670 | 652 | 652 | 175,000 |
1993/11/01 | 667 | 670 | 650 | 653 | 155,000 |
1993/10/29 | 667 | 679 | 661 | 667 | 186,000 |
1993/10/28 | 688 | 691 | 661 | 661 | 175,000 |
1993/10/27 | 706 | 706 | 681 | 694 | 143,000 |
1993/10/26 | 716 | 716 | 689 | 689 | 190,000 |
1993/10/25 | 724 | 727 | 715 | 719 | 283,000 |
1993/10/22 | 724 | 724 | 712 | 724 | 146,000 |
1993/10/21 | 706 | 707 | 701 | 707 | 89,000 |
1993/10/20 | 706 | 725 | 706 | 707 | 119,000 |
1993/10/19 | 706 | 707 | 706 | 706 | 59,000 |
1993/10/18 | 702 | 715 | 702 | 707 | 124,000 |
1993/10/15 | 710 | 712 | 708 | 709 | 218,000 |
1993/10/14 | 700 | 704 | 698 | 698 | 123,000 |
1993/10/13 | 706 | 706 | 701 | 704 | 143,000 |
1993/10/12 | 715 | 715 | 700 | 706 | 214,000 |
1993/10/08 | 715 | 725 | 715 | 725 | 368,000 |
1993/10/07 | 730 | 740 | 722 | 725 | 93,000 |
1993/10/06 | 735 | 744 | 735 | 740 | 126,000 |
1993/10/05 | 744 | 744 | 732 | 735 | 130,000 |
1993/10/04 | 739 | 740 | 734 | 735 | 25,000 |
1993/10/01 | 739 | 749 | 728 | 740 | 154,000 |
1993/09/30 | 738 | 741 | 726 | 731 | 115,000 |
1993/09/29 | 735 | 740 | 720 | 739 | 60,000 |
1993/09/28 | 746 | 746 | 737 | 740 | 110,000 |
1993/09/27 | 737 | 737 | 725 | 726 | 87,000 |
1993/09/24 | 731 | 734 | 725 | 730 | 277,000 |
1993/09/22 | 723 | 727 | 720 | 722 | 190,000 |
1993/09/21 | 731 | 737 | 729 | 730 | 178,000 |
1993/09/20 | 734 | 735 | 725 | 725 | 76,000 |
1993/09/17 | 736 | 737 | 720 | 735 | 189,000 |
1993/09/16 | 769 | 769 | 737 | 737 | 145,000 |
1993/09/14 | 771 | 771 | 761 | 770 | 256,000 |
1993/09/13 | 769 | 771 | 757 | 770 | 228,000 |
1993/09/10 | 749 | 765 | 749 | 765 | 1,145,000 |
1993/09/09 | 759 | 760 | 756 | 759 | 112,000 |
1993/09/08 | 751 | 756 | 749 | 756 | 84,000 |
1993/09/07 | 760 | 760 | 750 | 751 | 66,000 |
1993/09/06 | 745 | 760 | 745 | 750 | 87,000 |
1993/09/03 | 741 | 764 | 741 | 741 | 262,000 |
1993/09/02 | 738 | 750 | 737 | 740 | 159,000 |
1993/09/01 | 747 | 755 | 742 | 748 | 172,000 |
1993/08/31 | 750 | 764 | 750 | 763 | 184,000 |
1993/08/30 | 759 | 760 | 749 | 760 | 152,000 |
1993/08/27 | 740 | 760 | 740 | 759 | 274,000 |
1993/08/26 | 736 | 745 | 736 | 745 | 74,000 |
1993/08/25 | 735 | 735 | 728 | 735 | 138,000 |
1993/08/24 | 720 | 739 | 720 | 735 | 59,000 |
1993/08/23 | 729 | 744 | 729 | 730 | 73,000 |
1993/08/20 | 748 | 749 | 735 | 749 | 119,000 |
1993/08/19 | 749 | 753 | 735 | 745 | 149,000 |
1993/08/18 | 739 | 750 | 735 | 746 | 211,000 |
1993/08/17 | 750 | 750 | 740 | 749 | 142,000 |
1993/08/16 | 729 | 750 | 727 | 750 | 100,000 |
1993/08/13 | 732 | 748 | 728 | 729 | 271,000 |
1993/08/12 | 748 | 748 | 730 | 732 | 167,000 |
1993/08/11 | 729 | 739 | 729 | 738 | 126,000 |
1993/08/10 | 739 | 739 | 722 | 729 | 104,000 |
1993/08/09 | 735 | 740 | 735 | 739 | 129,000 |
1993/08/06 | 733 | 740 | 732 | 735 | 65,000 |
1993/08/05 | 740 | 740 | 733 | 735 | 81,000 |
1993/08/04 | 738 | 749 | 731 | 740 | 214,000 |
1993/08/03 | 748 | 750 | 738 | 738 | 234,000 |
1993/08/02 | 740 | 740 | 720 | 738 | 82,000 |
1993/07/30 | 735 | 748 | 733 | 738 | 200,000 |
1993/07/29 | 700 | 745 | 700 | 745 | 278,000 |
1993/07/28 | 705 | 705 | 700 | 700 | 58,000 |
1993/07/27 | 691 | 705 | 691 | 705 | 137,000 |
1993/07/26 | 700 | 705 | 690 | 696 | 250,000 |
1993/07/23 | 714 | 716 | 709 | 710 | 199,000 |
1993/07/22 | 716 | 740 | 716 | 739 | 93,000 |
1993/07/21 | 725 | 734 | 717 | 734 | 93,000 |
1993/07/20 | 714 | 720 | 714 | 715 | 160,000 |
1993/07/19 | 742 | 742 | 723 | 723 | 120,000 |
1993/07/16 | 735 | 744 | 724 | 742 | 134,000 |
1993/07/15 | 745 | 750 | 734 | 734 | 154,000 |
1993/07/14 | 752 | 752 | 724 | 745 | 156,000 |
1993/07/13 | 728 | 749 | 728 | 749 | 167,000 |
1993/07/12 | 728 | 735 | 728 | 735 | 83,000 |
1993/07/09 | 730 | 734 | 728 | 734 | 620,000 |
1993/07/08 | 733 | 740 | 733 | 733 | 160,000 |
1993/07/07 | 734 | 753 | 734 | 743 | 362,000 |
1993/07/06 | 693 | 746 | 693 | 744 | 550,000 |
1993/07/05 | 699 | 703 | 690 | 692 | 82,000 |
1993/07/02 | 726 | 728 | 699 | 708 | 214,000 |
1993/07/01 | 721 | 738 | 721 | 738 | 96,000 |
1993/06/30 | 700 | 729 | 700 | 729 | 129,000 |
1993/06/29 | 726 | 734 | 710 | 710 | 126,000 |
1993/06/28 | 711 | 740 | 711 | 735 | 130,000 |
1993/06/25 | 720 | 725 | 710 | 721 | 214,000 |
1993/06/24 | 719 | 720 | 707 | 710 | 163,000 |
1993/06/23 | 687 | 700 | 676 | 680 | 246,000 |
1993/06/22 | 669 | 689 | 663 | 687 | 308,000 |
1993/06/21 | 685 | 695 | 653 | 663 | 194,000 |
1993/06/18 | 710 | 718 | 698 | 718 | 189,000 |
1993/06/17 | 716 | 716 | 698 | 700 | 289,000 |
1993/06/16 | 712 | 718 | 700 | 706 | 246,000 |
1993/06/15 | 721 | 728 | 711 | 712 | 316,000 |
1993/06/14 | 744 | 744 | 722 | 722 | 226,000 |
1993/06/11 | 739 | 755 | 731 | 744 | 1,485,000 |
1993/06/10 | 736 | 744 | 731 | 739 | 314,000 |
1993/06/08 | 765 | 770 | 742 | 744 | 510,000 |
1993/06/07 | 762 | 784 | 760 | 765 | 152,000 |
1993/06/04 | 775 | 790 | 755 | 760 | 445,000 |
1993/06/03 | 760 | 790 | 760 | 775 | 512,000 |
1993/06/02 | 764 | 772 | 758 | 767 | 472,000 |
1993/06/01 | 724 | 774 | 724 | 773 | 811,000 |
1993/05/31 | 745 | 750 | 730 | 730 | 489,000 |
1993/05/28 | 735 | 740 | 730 | 738 | 440,000 |
1993/05/27 | 745 | 749 | 735 | 735 | 854,000 |
1993/05/26 | 709 | 735 | 709 | 735 | 573,000 |
1993/05/25 | 698 | 714 | 695 | 710 | 650,000 |
1993/05/24 | 696 | 699 | 680 | 695 | 353,000 |
1993/05/21 | 683 | 689 | 680 | 686 | 213,000 |
1993/05/20 | 690 | 692 | 665 | 668 | 302,000 |
1993/05/19 | 663 | 684 | 661 | 683 | 243,000 |
1993/05/18 | 675 | 675 | 660 | 660 | 315,000 |
1993/05/17 | 690 | 690 | 680 | 680 | 118,000 |
1993/05/14 | 675 | 685 | 665 | 680 | 498,000 |
1993/05/13 | 685 | 685 | 676 | 676 | 234,000 |
1993/05/12 | 695 | 699 | 675 | 675 | 230,000 |
1993/05/11 | 704 | 705 | 685 | 685 | 276,000 |
1993/05/10 | 681 | 695 | 675 | 694 | 213,000 |
1993/05/07 | 679 | 683 | 661 | 673 | 176,000 |
1993/05/06 | 685 | 685 | 670 | 670 | 198,000 |
1993/04/30 | 674 | 685 | 665 | 685 | 182,000 |
1993/04/28 | 657 | 675 | 655 | 655 | 425,000 |
1993/04/27 | 644 | 665 | 644 | 663 | 578,000 |
1993/04/26 | 663 | 670 | 650 | 650 | 378,000 |
1993/04/23 | 673 | 685 | 670 | 673 | 218,000 |
1993/04/22 | 667 | 685 | 667 | 678 | 382,000 |
1993/04/21 | 656 | 675 | 656 | 667 | 336,000 |
1993/04/20 | 665 | 690 | 661 | 663 | 228,000 |
1993/04/19 | 680 | 685 | 660 | 680 | 135,000 |
1993/04/16 | 700 | 700 | 678 | 685 | 272,000 |
1993/04/15 | 688 | 700 | 680 | 700 | 373,000 |
1993/04/14 | 694 | 697 | 671 | 678 | 375,000 |
1993/04/13 | 667 | 699 | 666 | 697 | 489,000 |
1993/04/12 | 641 | 657 | 641 | 657 | 177,000 |
1993/04/09 | 655 | 675 | 641 | 641 | 777,000 |
1993/04/08 | 650 | 669 | 648 | 655 | 397,000 |
1993/04/07 | 637 | 670 | 637 | 649 | 247,000 |
1993/04/06 | 637 | 650 | 630 | 631 | 355,000 |
1993/04/05 | 651 | 670 | 640 | 648 | 600,000 |
1993/04/02 | 666 | 674 | 649 | 650 | 338,000 |
1993/04/01 | 665 | 671 | 655 | 665 | 184,000 |
1993/03/31 | 652 | 661 | 645 | 645 | 198,000 |
1993/03/30 | 674 | 680 | 662 | 662 | 204,000 |
1993/03/29 | 679 | 687 | 675 | 675 | 217,000 |
1993/03/26 | 699 | 700 | 675 | 679 | 401,000 |
1993/03/25 | 696 | 727 | 695 | 711 | 249,000 |
1993/03/24 | 693 | 710 | 688 | 696 | 170,000 |
1993/03/23 | 695 | 705 | 693 | 693 | 165,000 |
1993/03/22 | 700 | 701 | 676 | 695 | 191,000 |
1993/03/19 | 697 | 700 | 675 | 694 | 292,000 |
1993/03/18 | 720 | 748 | 707 | 717 | 257,000 |
1993/03/17 | 711 | 711 | 698 | 710 | 143,000 |
1993/03/16 | 712 | 712 | 690 | 697 | 193,000 |
1993/03/15 | 712 | 714 | 697 | 702 | 240,000 |
1993/03/12 | 697 | 715 | 697 | 714 | 2,074,000 |
1993/03/11 | 690 | 710 | 690 | 707 | 406,000 |
1993/03/10 | 670 | 691 | 670 | 690 | 543,000 |
1993/03/09 | 668 | 685 | 660 | 680 | 1,023,000 |
1993/03/08 | 625 | 680 | 624 | 675 | 504,000 |
1993/03/05 | 613 | 625 | 613 | 619 | 145,000 |
1993/03/04 | 620 | 620 | 601 | 615 | 168,000 |
1993/03/03 | 620 | 625 | 619 | 625 | 98,000 |
1993/03/02 | 615 | 620 | 615 | 619 | 139,000 |
1993/03/01 | 615 | 615 | 610 | 615 | 113,000 |
1993/02/26 | 610 | 615 | 607 | 613 | 134,000 |
1993/02/25 | 606 | 610 | 604 | 610 | 214,000 |
1993/02/24 | 600 | 605 | 598 | 604 | 117,000 |
1993/02/23 | 590 | 604 | 590 | 602 | 137,000 |
1993/02/22 | 602 | 605 | 590 | 590 | 157,000 |
1993/02/19 | 592 | 600 | 592 | 600 | 96,000 |
1993/02/18 | 588 | 603 | 588 | 591 | 142,000 |
1993/02/17 | 583 | 595 | 583 | 590 | 81,000 |
1993/02/16 | 598 | 599 | 577 | 582 | 79,000 |
1993/02/15 | 572 | 590 | 572 | 590 | 75,000 |
1993/02/12 | 600 | 600 | 570 | 571 | 388,000 |
1993/02/10 | 589 | 590 | 585 | 590 | 166,000 |
1993/02/09 | 592 | 593 | 581 | 588 | 59,000 |
1993/02/08 | 606 | 608 | 606 | 606 | 143,000 |
1993/02/05 | 594 | 607 | 594 | 605 | 355,000 |
1993/02/04 | 595 | 595 | 586 | 593 | 271,000 |
1993/02/03 | 590 | 599 | 584 | 585 | 159,000 |
1993/02/02 | 583 | 585 | 579 | 585 | 184,000 |
1993/02/01 | 566 | 580 | 560 | 578 | 64,000 |
1993/01/29 | 567 | 585 | 558 | 558 | 201,000 |
1993/01/28 | 557 | 590 | 557 | 564 | 201,000 |
1993/01/27 | 551 | 564 | 551 | 557 | 119,000 |
1993/01/26 | 539 | 564 | 532 | 551 | 217,000 |
1993/01/25 | 531 | 541 | 531 | 532 | 163,000 |
1993/01/22 | 531 | 541 | 530 | 531 | 61,000 |
1993/01/21 | 542 | 552 | 531 | 541 | 247,000 |
1993/01/20 | 569 | 569 | 541 | 541 | 132,000 |
1993/01/19 | 562 | 563 | 555 | 563 | 85,000 |
1993/01/18 | 547 | 566 | 547 | 561 | 128,000 |
1993/01/14 | 540 | 552 | 539 | 541 | 79,000 |
1993/01/13 | 554 | 554 | 535 | 540 | 156,000 |
1993/01/12 | 556 | 565 | 556 | 564 | 134,000 |
1993/01/11 | 556 | 570 | 540 | 566 | 146,000 |
1993/01/08 | 541 | 559 | 541 | 546 | 436,000 |
1993/01/07 | 556 | 580 | 550 | 551 | 198,000 |
1993/01/06 | 563 | 568 | 558 | 558 | 153,000 |
1993/01/05 | 559 | 568 | 558 | 568 | 170,000 |
1993/01/04 | 558 | 578 | 557 | 563 | 103,000 |