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 |
---|---|---|---|---|---|
1994/12/30 | 800 | 810 | 797 | 804 | 153,000 |
1994/12/29 | 795 | 810 | 795 | 810 | 274,000 |
1994/12/28 | 800 | 808 | 795 | 799 | 292,000 |
1994/12/27 | 790 | 800 | 790 | 795 | 278,000 |
1994/12/26 | 788 | 790 | 785 | 790 | 114,000 |
1994/12/22 | 770 | 790 | 770 | 788 | 330,000 |
1994/12/21 | 769 | 770 | 756 | 765 | 94,000 |
1994/12/20 | 773 | 773 | 760 | 771 | 175,000 |
1994/12/19 | 769 | 780 | 765 | 780 | 252,000 |
1994/12/16 | 759 | 770 | 752 | 769 | 426,000 |
1994/12/15 | 729 | 749 | 726 | 749 | 233,000 |
1994/12/14 | 719 | 729 | 719 | 729 | 146,000 |
1994/12/13 | 721 | 728 | 715 | 719 | 87,000 |
1994/12/12 | 746 | 746 | 731 | 731 | 56,000 |
1994/12/09 | 747 | 749 | 738 | 739 | 980,000 |
1994/12/08 | 721 | 738 | 717 | 737 | 189,000 |
1994/12/07 | 725 | 725 | 716 | 722 | 195,000 |
1994/12/06 | 740 | 740 | 730 | 735 | 80,000 |
1994/12/05 | 727 | 740 | 718 | 740 | 180,000 |
1994/12/02 | 710 | 718 | 710 | 717 | 169,000 |
1994/12/01 | 716 | 720 | 712 | 712 | 169,000 |
1994/11/30 | 720 | 733 | 716 | 716 | 169,000 |
1994/11/29 | 734 | 734 | 719 | 720 | 59,000 |
1994/11/28 | 730 | 734 | 725 | 734 | 42,000 |
1994/11/25 | 730 | 740 | 720 | 720 | 160,000 |
1994/11/24 | 721 | 731 | 710 | 730 | 258,000 |
1994/11/22 | 731 | 735 | 730 | 731 | 168,000 |
1994/11/21 | 742 | 744 | 737 | 740 | 88,000 |
1994/11/18 | 756 | 756 | 740 | 749 | 95,000 |
1994/11/17 | 740 | 757 | 740 | 757 | 97,000 |
1994/11/16 | 757 | 757 | 736 | 747 | 93,000 |
1994/11/15 | 760 | 768 | 750 | 757 | 125,000 |
1994/11/14 | 745 | 755 | 745 | 749 | 111,000 |
1994/11/11 | 750 | 750 | 740 | 748 | 320,000 |
1994/11/10 | 777 | 777 | 750 | 752 | 372,000 |
1994/11/09 | 774 | 779 | 758 | 770 | 222,000 |
1994/11/08 | 795 | 795 | 782 | 782 | 363,000 |
1994/11/07 | 792 | 800 | 791 | 795 | 349,000 |
1994/11/04 | 796 | 796 | 790 | 796 | 282,000 |
1994/11/02 | 780 | 797 | 776 | 797 | 732,000 |
1994/11/01 | 765 | 780 | 765 | 776 | 360,000 |
1994/10/31 | 760 | 768 | 757 | 763 | 110,000 |
1994/10/28 | 754 | 754 | 748 | 752 | 377,000 |
1994/10/27 | 745 | 755 | 741 | 749 | 245,000 |
1994/10/26 | 726 | 729 | 725 | 725 | 108,000 |
1994/10/25 | 730 | 731 | 726 | 726 | 65,000 |
1994/10/24 | 742 | 745 | 733 | 733 | 90,000 |
1994/10/21 | 740 | 745 | 736 | 740 | 104,000 |
1994/10/20 | 730 | 757 | 726 | 756 | 356,000 |
1994/10/19 | 729 | 732 | 721 | 725 | 36,000 |
1994/10/18 | 720 | 729 | 720 | 722 | 48,000 |
1994/10/17 | 721 | 730 | 715 | 715 | 134,000 |
1994/10/14 | 731 | 734 | 716 | 716 | 452,000 |
1994/10/13 | 749 | 749 | 732 | 734 | 159,000 |
1994/10/12 | 732 | 750 | 720 | 750 | 120,000 |
1994/10/11 | 734 | 735 | 726 | 735 | 121,000 |
1994/10/07 | 707 | 725 | 707 | 724 | 128,000 |
1994/10/06 | 702 | 717 | 702 | 707 | 48,000 |
1994/10/05 | 712 | 717 | 702 | 702 | 87,000 |
1994/10/04 | 703 | 713 | 701 | 703 | 43,000 |
1994/10/03 | 704 | 710 | 704 | 709 | 66,000 |
1994/09/30 | 707 | 711 | 701 | 701 | 212,000 |
1994/09/29 | 720 | 720 | 710 | 711 | 248,000 |
1994/09/28 | 720 | 728 | 711 | 720 | 194,000 |
1994/09/27 | 722 | 731 | 710 | 711 | 191,000 |
1994/09/26 | 738 | 747 | 734 | 744 | 140,000 |
1994/09/22 | 745 | 745 | 725 | 729 | 223,000 |
1994/09/21 | 735 | 751 | 730 | 745 | 208,000 |
1994/09/20 | 723 | 744 | 720 | 739 | 77,000 |
1994/09/19 | 735 | 735 | 710 | 713 | 226,000 |
1994/09/16 | 730 | 734 | 720 | 730 | 358,000 |
1994/09/14 | 735 | 735 | 730 | 730 | 410,000 |
1994/09/13 | 748 | 748 | 730 | 735 | 383,000 |
1994/09/12 | 751 | 755 | 745 | 748 | 156,000 |
1994/09/09 | 771 | 779 | 755 | 756 | 962,000 |
1994/09/08 | 770 | 770 | 761 | 763 | 208,000 |
1994/09/07 | 780 | 787 | 775 | 780 | 840,000 |
1994/09/06 | 788 | 792 | 781 | 781 | 64,000 |
1994/09/05 | 800 | 800 | 782 | 782 | 103,000 |
1994/09/02 | 805 | 808 | 800 | 808 | 145,000 |
1994/09/01 | 795 | 805 | 786 | 804 | 307,000 |
1994/08/31 | 783 | 787 | 780 | 786 | 81,000 |
1994/08/30 | 784 | 794 | 783 | 792 | 39,000 |
1994/08/29 | 803 | 803 | 785 | 794 | 156,000 |
1994/08/26 | 800 | 800 | 795 | 795 | 83,000 |
1994/08/25 | 797 | 800 | 789 | 800 | 191,000 |
1994/08/24 | 775 | 797 | 773 | 789 | 194,000 |
1994/08/23 | 775 | 778 | 765 | 775 | 95,000 |
1994/08/22 | 801 | 801 | 765 | 776 | 155,000 |
1994/08/19 | 795 | 800 | 791 | 791 | 200,000 |
1994/08/18 | 796 | 800 | 795 | 795 | 51,000 |
1994/08/17 | 806 | 806 | 795 | 795 | 112,000 |
1994/08/16 | 805 | 807 | 796 | 796 | 79,000 |
1994/08/15 | 796 | 807 | 796 | 800 | 41,000 |
1994/08/12 | 810 | 810 | 795 | 800 | 264,000 |
1994/08/11 | 803 | 803 | 789 | 800 | 121,000 |
1994/08/10 | 798 | 800 | 785 | 800 | 240,000 |
1994/08/09 | 797 | 800 | 778 | 788 | 59,000 |
1994/08/08 | 799 | 800 | 785 | 795 | 57,000 |
1994/08/05 | 803 | 803 | 789 | 789 | 44,000 |
1994/08/04 | 800 | 803 | 798 | 802 | 54,000 |
1994/08/03 | 799 | 804 | 797 | 800 | 153,000 |
1994/08/02 | 789 | 799 | 783 | 797 | 181,000 |
1994/08/01 | 782 | 790 | 762 | 773 | 65,000 |
1994/07/29 | 795 | 795 | 785 | 792 | 89,000 |
1994/07/28 | 791 | 791 | 785 | 791 | 218,000 |
1994/07/27 | 787 | 795 | 787 | 793 | 429,000 |
1994/07/26 | 779 | 791 | 779 | 787 | 117,000 |
1994/07/25 | 770 | 781 | 770 | 780 | 58,000 |
1994/07/22 | 782 | 782 | 779 | 779 | 119,000 |
1994/07/21 | 783 | 783 | 779 | 782 | 68,000 |
1994/07/20 | 797 | 797 | 772 | 782 | 197,000 |
1994/07/19 | 775 | 787 | 771 | 787 | 143,000 |
1994/07/18 | 771 | 771 | 761 | 761 | 97,000 |
1994/07/15 | 767 | 767 | 758 | 763 | 443,000 |
1994/07/14 | 770 | 770 | 763 | 765 | 385,000 |
1994/07/13 | 768 | 775 | 761 | 765 | 286,000 |
1994/07/12 | 761 | 768 | 760 | 768 | 247,000 |
1994/07/11 | 765 | 780 | 762 | 779 | 267,000 |
1994/07/08 | 781 | 789 | 775 | 775 | 581,000 |
1994/07/07 | 787 | 790 | 783 | 789 | 205,000 |
1994/07/06 | 803 | 807 | 783 | 788 | 262,000 |
1994/07/05 | 811 | 815 | 802 | 803 | 117,000 |
1994/07/04 | 814 | 820 | 810 | 810 | 83,000 |
1994/07/01 | 810 | 815 | 778 | 809 | 351,000 |
1994/06/30 | 780 | 819 | 780 | 816 | 234,000 |
1994/06/29 | 790 | 795 | 787 | 792 | 225,000 |
1994/06/28 | 803 | 810 | 795 | 795 | 226,000 |
1994/06/27 | 796 | 796 | 775 | 777 | 381,000 |
1994/06/24 | 805 | 809 | 796 | 796 | 195,000 |
1994/06/23 | 812 | 820 | 800 | 820 | 177,000 |
1994/06/22 | 791 | 805 | 790 | 792 | 308,000 |
1994/06/21 | 811 | 819 | 804 | 811 | 143,000 |
1994/06/20 | 824 | 830 | 811 | 820 | 133,000 |
1994/06/17 | 827 | 845 | 827 | 841 | 233,000 |
1994/06/16 | 824 | 830 | 819 | 822 | 213,000 |
1994/06/15 | 822 | 830 | 820 | 820 | 154,000 |
1994/06/14 | 821 | 833 | 819 | 822 | 138,000 |
1994/06/13 | 825 | 840 | 820 | 839 | 207,000 |
1994/06/10 | 857 | 857 | 828 | 840 | 1,048,000 |
1994/06/09 | 843 | 845 | 835 | 845 | 419,000 |
1994/06/08 | 834 | 844 | 831 | 840 | 456,000 |
1994/06/07 | 826 | 834 | 825 | 834 | 176,000 |
1994/06/06 | 834 | 835 | 825 | 830 | 56,000 |
1994/06/03 | 824 | 838 | 822 | 838 | 273,000 |
1994/06/02 | 822 | 836 | 820 | 825 | 339,000 |
1994/06/01 | 820 | 835 | 815 | 820 | 376,000 |
1994/05/31 | 820 | 825 | 820 | 821 | 178,000 |
1994/05/30 | 828 | 833 | 815 | 820 | 197,000 |
1994/05/27 | 838 | 849 | 829 | 833 | 201,000 |
1994/05/26 | 837 | 844 | 821 | 821 | 150,000 |
1994/05/25 | 835 | 847 | 835 | 847 | 335,000 |
1994/05/24 | 827 | 838 | 827 | 836 | 453,000 |
1994/05/23 | 825 | 835 | 813 | 835 | 157,000 |
1994/05/20 | 815 | 839 | 813 | 830 | 518,000 |
1994/05/19 | 829 | 829 | 810 | 816 | 181,000 |
1994/05/18 | 845 | 849 | 811 | 830 | 384,000 |
1994/05/17 | 820 | 835 | 818 | 835 | 423,000 |
1994/05/16 | 807 | 813 | 800 | 810 | 187,000 |
1994/05/13 | 800 | 800 | 797 | 797 | 247,000 |
1994/05/12 | 800 | 805 | 796 | 796 | 186,000 |
1994/05/11 | 800 | 820 | 799 | 804 | 582,000 |
1994/05/10 | 791 | 799 | 789 | 792 | 125,000 |
1994/05/09 | 800 | 800 | 792 | 792 | 147,000 |
1994/05/06 | 804 | 805 | 799 | 799 | 339,000 |
1994/05/02 | 805 | 810 | 804 | 804 | 102,000 |
1994/04/28 | 811 | 813 | 807 | 811 | 146,000 |
1994/04/27 | 810 | 818 | 810 | 811 | 158,000 |
1994/04/26 | 815 | 820 | 806 | 820 | 328,000 |
1994/04/25 | 818 | 827 | 811 | 811 | 152,000 |
1994/04/22 | 825 | 838 | 818 | 830 | 267,000 |
1994/04/21 | 825 | 825 | 820 | 821 | 98,000 |
1994/04/20 | 826 | 835 | 818 | 818 | 232,000 |
1994/04/19 | 855 | 855 | 835 | 835 | 320,000 |
1994/04/18 | 852 | 863 | 847 | 847 | 215,000 |
1994/04/15 | 830 | 850 | 825 | 836 | 3,251,000 |
1994/04/14 | 834 | 834 | 820 | 820 | 291,000 |
1994/04/13 | 828 | 840 | 821 | 835 | 445,000 |
1994/04/12 | 825 | 825 | 817 | 818 | 258,000 |
1994/04/11 | 839 | 848 | 825 | 830 | 89,000 |
1994/04/08 | 859 | 867 | 838 | 849 | 727,000 |
1994/04/07 | 851 | 870 | 846 | 869 | 597,000 |
1994/04/06 | 844 | 855 | 839 | 853 | 664,000 |
1994/04/05 | 814 | 840 | 814 | 835 | 339,000 |
1994/04/04 | 811 | 820 | 803 | 820 | 255,000 |
1994/04/01 | 812 | 825 | 810 | 823 | 307,000 |
1994/03/31 | 828 | 833 | 810 | 822 | 421,000 |
1994/03/30 | 810 | 838 | 810 | 838 | 359,000 |
1994/03/29 | 844 | 859 | 820 | 830 | 418,000 |
1994/03/28 | 825 | 857 | 816 | 840 | 468,000 |
1994/03/25 | 825 | 829 | 818 | 818 | 289,000 |
1994/03/24 | 830 | 835 | 820 | 835 | 594,000 |
1994/03/23 | 837 | 840 | 821 | 821 | 265,000 |
1994/03/22 | 855 | 855 | 835 | 842 | 298,000 |
1994/03/18 | 870 | 871 | 850 | 860 | 491,000 |
1994/03/17 | 869 | 874 | 859 | 870 | 577,000 |
1994/03/16 | 871 | 885 | 867 | 870 | 996,000 |
1994/03/15 | 896 | 907 | 873 | 880 | 2,170,000 |
1994/03/14 | 849 | 899 | 844 | 899 | 1,808,000 |
1994/03/11 | 840 | 846 | 829 | 846 | 1,468,000 |
1994/03/10 | 820 | 830 | 815 | 830 | 204,000 |
1994/03/09 | 805 | 810 | 801 | 803 | 178,000 |
1994/03/08 | 829 | 829 | 805 | 805 | 421,000 |
1994/03/07 | 819 | 853 | 819 | 821 | 608,000 |
1994/03/04 | 821 | 829 | 810 | 829 | 582,000 |
1994/03/03 | 819 | 830 | 810 | 820 | 435,000 |
1994/03/02 | 830 | 843 | 820 | 820 | 459,000 |
1994/03/01 | 845 | 853 | 830 | 840 | 808,000 |
1994/02/28 | 825 | 851 | 822 | 841 | 611,000 |
1994/02/25 | 840 | 849 | 815 | 820 | 834,000 |
1994/02/24 | 840 | 854 | 839 | 850 | 2,278,000 |
1994/02/23 | 821 | 836 | 800 | 829 | 2,048,000 |
1994/02/22 | 810 | 841 | 805 | 811 | 2,706,000 |
1994/02/21 | 730 | 805 | 730 | 800 | 1,827,000 |
1994/02/18 | 721 | 735 | 717 | 720 | 290,000 |
1994/02/17 | 698 | 710 | 697 | 710 | 571,000 |
1994/02/16 | 706 | 723 | 690 | 690 | 847,000 |
1994/02/15 | 680 | 699 | 679 | 686 | 471,000 |
1994/02/14 | 731 | 739 | 711 | 716 | 286,000 |
1994/02/10 | 762 | 762 | 745 | 751 | 286,000 |
1994/02/09 | 793 | 793 | 743 | 760 | 332,000 |
1994/02/08 | 790 | 800 | 781 | 789 | 503,000 |
1994/02/07 | 785 | 790 | 770 | 770 | 238,000 |
1994/02/04 | 790 | 808 | 786 | 795 | 1,799,000 |
1994/02/03 | 751 | 796 | 750 | 794 | 2,149,000 |
1994/02/02 | 749 | 765 | 730 | 751 | 1,438,000 |
1994/02/01 | 709 | 771 | 709 | 765 | 1,465,000 |
1994/01/31 | 705 | 707 | 691 | 707 | 415,000 |
1994/01/28 | 665 | 680 | 661 | 662 | 154,000 |
1994/01/27 | 690 | 699 | 671 | 675 | 336,000 |
1994/01/26 | 660 | 700 | 659 | 700 | 348,000 |
1994/01/25 | 639 | 650 | 632 | 650 | 167,000 |
1994/01/24 | 640 | 648 | 630 | 648 | 382,000 |
1994/01/21 | 658 | 680 | 652 | 680 | 433,000 |
1994/01/20 | 635 | 659 | 620 | 654 | 580,000 |
1994/01/19 | 597 | 638 | 597 | 630 | 270,000 |
1994/01/18 | 598 | 617 | 595 | 596 | 111,000 |
1994/01/17 | 613 | 618 | 603 | 607 | 128,000 |
1994/01/14 | 605 | 630 | 580 | 623 | 439,000 |
1994/01/13 | 618 | 620 | 605 | 605 | 262,000 |
1994/01/12 | 591 | 620 | 583 | 620 | 274,000 |
1994/01/11 | 597 | 598 | 584 | 591 | 217,000 |
1994/01/10 | 580 | 590 | 571 | 583 | 234,000 |
1994/01/07 | 555 | 570 | 555 | 570 | 192,000 |
1994/01/06 | 565 | 568 | 554 | 559 | 148,000 |
1994/01/05 | 533 | 560 | 533 | 560 | 116,000 |
1994/01/04 | 537 | 541 | 533 | 533 | 52,000 |