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 |
---|---|---|---|---|---|
1995/12/29 | 643 | 649 | 630 | 630 | 53,000 |
1995/12/28 | 654 | 654 | 630 | 640 | 78,000 |
1995/12/27 | 645 | 658 | 645 | 655 | 93,000 |
1995/12/26 | 630 | 640 | 626 | 640 | 236,000 |
1995/12/25 | 631 | 635 | 620 | 620 | 94,000 |
1995/12/22 | 640 | 640 | 625 | 635 | 336,000 |
1995/12/21 | 639 | 645 | 639 | 642 | 400,000 |
1995/12/20 | 648 | 652 | 640 | 640 | 136,000 |
1995/12/19 | 639 | 647 | 638 | 638 | 47,000 |
1995/12/18 | 640 | 650 | 638 | 649 | 78,000 |
1995/12/15 | 642 | 648 | 638 | 638 | 156,000 |
1995/12/14 | 644 | 655 | 641 | 644 | 270,000 |
1995/12/13 | 644 | 649 | 640 | 641 | 113,000 |
1995/12/12 | 647 | 654 | 640 | 642 | 81,000 |
1995/12/11 | 644 | 649 | 637 | 637 | 127,000 |
1995/12/08 | 664 | 664 | 645 | 653 | 1,599,000 |
1995/12/07 | 640 | 664 | 640 | 654 | 231,000 |
1995/12/06 | 639 | 655 | 639 | 650 | 134,000 |
1995/12/05 | 642 | 648 | 637 | 639 | 209,000 |
1995/12/04 | 655 | 660 | 640 | 640 | 125,000 |
1995/12/01 | 649 | 668 | 640 | 645 | 141,000 |
1995/11/30 | 650 | 665 | 650 | 665 | 278,000 |
1995/11/29 | 638 | 653 | 638 | 649 | 130,000 |
1995/11/28 | 639 | 658 | 636 | 648 | 114,000 |
1995/11/27 | 632 | 660 | 632 | 632 | 263,000 |
1995/11/24 | 642 | 646 | 630 | 631 | 42,000 |
1995/11/22 | 644 | 647 | 641 | 646 | 125,000 |
1995/11/21 | 642 | 645 | 631 | 643 | 227,000 |
1995/11/20 | 630 | 645 | 630 | 643 | 266,000 |
1995/11/17 | 615 | 620 | 613 | 620 | 203,000 |
1995/11/16 | 600 | 611 | 597 | 600 | 94,000 |
1995/11/15 | 600 | 600 | 595 | 595 | 68,000 |
1995/11/14 | 600 | 603 | 599 | 599 | 89,000 |
1995/11/13 | 599 | 601 | 596 | 596 | 151,000 |
1995/11/10 | 600 | 600 | 591 | 599 | 292,000 |
1995/11/09 | 600 | 605 | 591 | 591 | 312,000 |
1995/11/08 | 600 | 600 | 591 | 598 | 220,000 |
1995/11/07 | 600 | 605 | 599 | 600 | 73,000 |
1995/11/06 | 600 | 618 | 600 | 605 | 159,000 |
1995/11/02 | 600 | 610 | 598 | 605 | 166,000 |
1995/11/01 | 598 | 603 | 595 | 600 | 185,000 |
1995/10/31 | 600 | 605 | 595 | 598 | 144,000 |
1995/10/30 | 600 | 604 | 596 | 598 | 165,000 |
1995/10/27 | 620 | 620 | 601 | 601 | 210,000 |
1995/10/26 | 625 | 625 | 610 | 610 | 313,000 |
1995/10/25 | 643 | 643 | 625 | 625 | 97,000 |
1995/10/24 | 637 | 650 | 628 | 628 | 115,000 |
1995/10/23 | 639 | 639 | 630 | 636 | 106,000 |
1995/10/20 | 647 | 658 | 642 | 658 | 177,000 |
1995/10/19 | 644 | 648 | 641 | 641 | 177,000 |
1995/10/18 | 625 | 635 | 625 | 635 | 68,000 |
1995/10/17 | 641 | 648 | 625 | 625 | 100,000 |
1995/10/16 | 645 | 654 | 635 | 649 | 103,000 |
1995/10/13 | 631 | 645 | 628 | 645 | 207,000 |
1995/10/12 | 637 | 645 | 632 | 637 | 124,000 |
1995/10/11 | 634 | 638 | 627 | 627 | 87,000 |
1995/10/09 | 641 | 642 | 632 | 633 | 98,000 |
1995/10/06 | 629 | 663 | 629 | 661 | 156,000 |
1995/10/05 | 639 | 639 | 629 | 630 | 119,000 |
1995/10/04 | 630 | 647 | 629 | 629 | 90,000 |
1995/10/03 | 624 | 640 | 623 | 640 | 103,000 |
1995/10/02 | 639 | 639 | 622 | 634 | 120,000 |
1995/09/29 | 649 | 656 | 639 | 639 | 145,000 |
1995/09/28 | 663 | 675 | 647 | 649 | 81,000 |
1995/09/27 | 659 | 668 | 641 | 668 | 130,000 |
1995/09/26 | 638 | 658 | 638 | 658 | 130,000 |
1995/09/25 | 662 | 667 | 651 | 651 | 128,000 |
1995/09/22 | 660 | 680 | 659 | 660 | 185,000 |
1995/09/21 | 666 | 680 | 664 | 667 | 85,000 |
1995/09/20 | 702 | 702 | 663 | 666 | 224,000 |
1995/09/19 | 669 | 692 | 669 | 692 | 119,000 |
1995/09/18 | 693 | 693 | 668 | 668 | 144,000 |
1995/09/14 | 678 | 688 | 666 | 688 | 109,000 |
1995/09/13 | 675 | 675 | 665 | 668 | 101,000 |
1995/09/12 | 690 | 690 | 661 | 665 | 142,000 |
1995/09/11 | 659 | 689 | 659 | 689 | 144,000 |
1995/09/08 | 675 | 696 | 661 | 669 | 2,837,000 |
1995/09/07 | 639 | 639 | 622 | 625 | 220,000 |
1995/09/06 | 640 | 647 | 630 | 630 | 118,000 |
1995/09/05 | 650 | 650 | 631 | 647 | 131,000 |
1995/09/04 | 655 | 658 | 636 | 651 | 178,000 |
1995/09/01 | 640 | 650 | 636 | 650 | 107,000 |
1995/08/31 | 650 | 655 | 647 | 650 | 99,000 |
1995/08/30 | 664 | 664 | 646 | 660 | 117,000 |
1995/08/29 | 659 | 664 | 647 | 664 | 128,000 |
1995/08/28 | 639 | 659 | 630 | 659 | 173,000 |
1995/08/25 | 659 | 659 | 647 | 659 | 184,000 |
1995/08/24 | 626 | 659 | 626 | 657 | 181,000 |
1995/08/23 | 643 | 650 | 631 | 631 | 91,000 |
1995/08/22 | 648 | 654 | 632 | 633 | 141,000 |
1995/08/21 | 636 | 645 | 631 | 644 | 92,000 |
1995/08/18 | 654 | 664 | 653 | 655 | 292,000 |
1995/08/17 | 651 | 660 | 651 | 660 | 368,000 |
1995/08/16 | 646 | 660 | 644 | 653 | 542,000 |
1995/08/15 | 610 | 640 | 609 | 640 | 231,000 |
1995/08/14 | 626 | 631 | 621 | 621 | 167,000 |
1995/08/11 | 628 | 628 | 606 | 624 | 470,000 |
1995/08/10 | 604 | 622 | 602 | 622 | 157,000 |
1995/08/09 | 605 | 616 | 605 | 607 | 79,000 |
1995/08/08 | 605 | 629 | 601 | 619 | 139,000 |
1995/08/07 | 618 | 618 | 605 | 605 | 123,000 |
1995/08/04 | 616 | 630 | 606 | 613 | 187,000 |
1995/08/03 | 644 | 644 | 612 | 613 | 165,000 |
1995/08/02 | 608 | 639 | 608 | 637 | 243,000 |
1995/08/01 | 610 | 626 | 608 | 610 | 184,000 |
1995/07/31 | 633 | 644 | 615 | 615 | 214,000 |
1995/07/28 | 633 | 634 | 622 | 630 | 125,000 |
1995/07/27 | 627 | 645 | 627 | 636 | 262,000 |
1995/07/26 | 608 | 637 | 608 | 637 | 90,000 |
1995/07/25 | 633 | 633 | 607 | 607 | 114,000 |
1995/07/24 | 630 | 638 | 613 | 635 | 98,000 |
1995/07/21 | 626 | 626 | 612 | 625 | 154,000 |
1995/07/20 | 606 | 628 | 605 | 616 | 96,000 |
1995/07/19 | 615 | 619 | 606 | 619 | 117,000 |
1995/07/18 | 645 | 648 | 615 | 625 | 143,000 |
1995/07/17 | 635 | 643 | 629 | 640 | 479,000 |
1995/07/14 | 635 | 635 | 617 | 628 | 280,000 |
1995/07/13 | 622 | 628 | 606 | 607 | 183,000 |
1995/07/12 | 639 | 642 | 616 | 616 | 210,000 |
1995/07/11 | 625 | 640 | 605 | 639 | 390,000 |
1995/07/10 | 627 | 647 | 602 | 629 | 478,000 |
1995/07/07 | 594 | 640 | 586 | 620 | 666,000 |
1995/07/06 | 560 | 570 | 552 | 570 | 247,000 |
1995/07/05 | 545 | 559 | 541 | 552 | 66,000 |
1995/07/04 | 544 | 548 | 530 | 545 | 69,000 |
1995/07/03 | 525 | 534 | 520 | 534 | 182,000 |
1995/06/30 | 525 | 533 | 523 | 525 | 142,000 |
1995/06/29 | 550 | 550 | 523 | 533 | 182,000 |
1995/06/28 | 532 | 549 | 531 | 540 | 147,000 |
1995/06/27 | 567 | 567 | 531 | 531 | 131,000 |
1995/06/26 | 566 | 570 | 560 | 570 | 96,000 |
1995/06/23 | 561 | 566 | 560 | 565 | 98,000 |
1995/06/22 | 556 | 558 | 540 | 558 | 97,000 |
1995/06/21 | 540 | 558 | 540 | 553 | 129,000 |
1995/06/20 | 540 | 540 | 532 | 540 | 325,000 |
1995/06/19 | 540 | 543 | 531 | 531 | 124,000 |
1995/06/16 | 580 | 584 | 532 | 535 | 383,000 |
1995/06/15 | 540 | 580 | 520 | 580 | 188,000 |
1995/06/14 | 550 | 550 | 540 | 540 | 145,000 |
1995/06/13 | 545 | 555 | 540 | 540 | 197,000 |
1995/06/12 | 556 | 558 | 545 | 555 | 195,000 |
1995/06/09 | 568 | 590 | 566 | 566 | 1,140,000 |
1995/06/08 | 602 | 602 | 587 | 588 | 216,000 |
1995/06/07 | 607 | 629 | 601 | 604 | 204,000 |
1995/06/06 | 632 | 635 | 615 | 615 | 149,000 |
1995/06/05 | 605 | 625 | 605 | 622 | 71,000 |
1995/06/02 | 600 | 633 | 600 | 611 | 134,000 |
1995/06/01 | 593 | 598 | 588 | 590 | 160,000 |
1995/05/31 | 618 | 618 | 585 | 587 | 235,000 |
1995/05/30 | 590 | 620 | 590 | 620 | 122,000 |
1995/05/29 | 588 | 599 | 588 | 599 | 68,000 |
1995/05/26 | 591 | 605 | 590 | 599 | 101,000 |
1995/05/25 | 631 | 632 | 591 | 591 | 214,000 |
1995/05/24 | 614 | 634 | 608 | 631 | 55,000 |
1995/05/23 | 617 | 624 | 608 | 624 | 86,000 |
1995/05/22 | 608 | 610 | 598 | 598 | 104,000 |
1995/05/19 | 615 | 629 | 615 | 618 | 112,000 |
1995/05/18 | 640 | 640 | 620 | 631 | 126,000 |
1995/05/17 | 631 | 648 | 630 | 643 | 110,000 |
1995/05/16 | 643 | 650 | 636 | 639 | 107,000 |
1995/05/15 | 643 | 662 | 641 | 653 | 125,000 |
1995/05/12 | 658 | 669 | 644 | 645 | 292,000 |
1995/05/11 | 669 | 669 | 645 | 648 | 69,000 |
1995/05/10 | 661 | 672 | 661 | 669 | 185,000 |
1995/05/09 | 672 | 672 | 658 | 668 | 107,000 |
1995/05/08 | 669 | 673 | 664 | 668 | 119,000 |
1995/05/02 | 645 | 673 | 640 | 670 | 270,000 |
1995/05/01 | 656 | 656 | 648 | 654 | 41,000 |
1995/04/28 | 648 | 658 | 645 | 649 | 146,000 |
1995/04/27 | 668 | 668 | 642 | 668 | 125,000 |
1995/04/26 | 641 | 658 | 635 | 658 | 55,000 |
1995/04/25 | 649 | 670 | 639 | 651 | 244,000 |
1995/04/24 | 641 | 645 | 639 | 639 | 92,000 |
1995/04/21 | 638 | 644 | 632 | 642 | 224,000 |
1995/04/20 | 626 | 633 | 623 | 632 | 171,000 |
1995/04/19 | 619 | 622 | 607 | 620 | 498,000 |
1995/04/18 | 608 | 610 | 598 | 609 | 148,000 |
1995/04/17 | 573 | 614 | 573 | 614 | 161,000 |
1995/04/14 | 627 | 627 | 572 | 572 | 372,000 |
1995/04/13 | 614 | 628 | 614 | 627 | 109,000 |
1995/04/12 | 625 | 627 | 617 | 624 | 112,000 |
1995/04/11 | 611 | 618 | 605 | 617 | 97,000 |
1995/04/10 | 579 | 611 | 560 | 611 | 148,000 |
1995/04/07 | 589 | 598 | 581 | 586 | 87,000 |
1995/04/06 | 596 | 605 | 590 | 599 | 123,000 |
1995/04/05 | 586 | 599 | 561 | 599 | 212,000 |
1995/04/04 | 563 | 590 | 553 | 566 | 306,000 |
1995/04/03 | 577 | 578 | 551 | 553 | 377,000 |
1995/03/31 | 633 | 633 | 580 | 580 | 218,000 |
1995/03/30 | 618 | 625 | 610 | 613 | 107,000 |
1995/03/29 | 637 | 637 | 607 | 608 | 168,000 |
1995/03/28 | 632 | 637 | 620 | 637 | 103,000 |
1995/03/27 | 606 | 631 | 606 | 620 | 184,000 |
1995/03/24 | 600 | 607 | 592 | 600 | 121,000 |
1995/03/23 | 595 | 600 | 590 | 592 | 102,000 |
1995/03/22 | 588 | 605 | 585 | 585 | 221,000 |
1995/03/20 | 591 | 595 | 580 | 582 | 213,000 |
1995/03/17 | 608 | 608 | 589 | 591 | 481,000 |
1995/03/16 | 629 | 630 | 602 | 606 | 221,000 |
1995/03/15 | 616 | 643 | 612 | 636 | 224,000 |
1995/03/14 | 630 | 630 | 610 | 610 | 146,000 |
1995/03/13 | 621 | 621 | 604 | 620 | 270,000 |
1995/03/10 | 647 | 655 | 615 | 621 | 1,599,000 |
1995/03/09 | 650 | 665 | 645 | 650 | 116,000 |
1995/03/08 | 656 | 664 | 630 | 640 | 255,000 |
1995/03/07 | 669 | 672 | 664 | 666 | 165,000 |
1995/03/06 | 684 | 695 | 664 | 686 | 62,000 |
1995/03/03 | 674 | 690 | 673 | 690 | 79,000 |
1995/03/02 | 672 | 685 | 662 | 684 | 412,000 |
1995/03/01 | 656 | 656 | 633 | 642 | 428,000 |
1995/02/28 | 660 | 665 | 645 | 646 | 419,000 |
1995/02/27 | 660 | 665 | 640 | 645 | 399,000 |
1995/02/24 | 712 | 716 | 695 | 695 | 204,000 |
1995/02/23 | 720 | 722 | 700 | 716 | 183,000 |
1995/02/22 | 734 | 740 | 725 | 726 | 222,000 |
1995/02/21 | 749 | 766 | 734 | 734 | 559,000 |
1995/02/20 | 742 | 758 | 739 | 740 | 53,000 |
1995/02/17 | 707 | 745 | 706 | 727 | 246,000 |
1995/02/16 | 720 | 720 | 713 | 714 | 90,000 |
1995/02/15 | 723 | 725 | 712 | 723 | 101,000 |
1995/02/14 | 732 | 732 | 722 | 727 | 90,000 |
1995/02/13 | 739 | 739 | 726 | 736 | 70,000 |
1995/02/10 | 719 | 742 | 717 | 739 | 219,000 |
1995/02/09 | 733 | 734 | 716 | 719 | 104,000 |
1995/02/08 | 742 | 743 | 723 | 743 | 82,000 |
1995/02/07 | 747 | 750 | 726 | 744 | 79,000 |
1995/02/06 | 760 | 760 | 747 | 751 | 96,000 |
1995/02/03 | 770 | 770 | 750 | 755 | 308,000 |
1995/02/02 | 780 | 780 | 760 | 766 | 72,000 |
1995/02/01 | 773 | 786 | 769 | 770 | 168,000 |
1995/01/31 | 790 | 790 | 763 | 771 | 191,000 |
1995/01/30 | 739 | 790 | 735 | 790 | 174,000 |
1995/01/27 | 723 | 740 | 715 | 724 | 175,000 |
1995/01/26 | 717 | 734 | 717 | 720 | 109,000 |
1995/01/25 | 740 | 740 | 712 | 727 | 141,000 |
1995/01/24 | 701 | 741 | 699 | 730 | 154,000 |
1995/01/23 | 770 | 770 | 685 | 691 | 261,000 |
1995/01/20 | 776 | 777 | 765 | 775 | 156,000 |
1995/01/19 | 783 | 790 | 766 | 778 | 132,000 |
1995/01/18 | 783 | 783 | 769 | 778 | 101,000 |
1995/01/17 | 789 | 791 | 762 | 787 | 304,000 |
1995/01/13 | 800 | 800 | 774 | 790 | 438,000 |
1995/01/12 | 794 | 798 | 780 | 790 | 83,000 |
1995/01/11 | 790 | 794 | 783 | 792 | 102,000 |
1995/01/10 | 780 | 787 | 780 | 787 | 89,000 |
1995/01/09 | 783 | 784 | 776 | 783 | 62,000 |
1995/01/06 | 780 | 787 | 767 | 784 | 117,000 |
1995/01/05 | 799 | 799 | 775 | 794 | 55,000 |
1995/01/04 | 794 | 799 | 784 | 799 | 28,000 |