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 |
---|---|---|---|---|---|
1998/12/30 | 334 | 342 | 334 | 334 | 49,000 |
1998/12/29 | 339 | 339 | 330 | 336 | 128,000 |
1998/12/28 | 338 | 341 | 334 | 334 | 121,000 |
1998/12/25 | 336 | 347 | 336 | 338 | 131,000 |
1998/12/24 | 339 | 340 | 332 | 335 | 168,000 |
1998/12/22 | 355 | 355 | 335 | 339 | 269,000 |
1998/12/21 | 356 | 359 | 352 | 358 | 64,000 |
1998/12/18 | 369 | 369 | 353 | 361 | 91,000 |
1998/12/17 | 359 | 372 | 351 | 372 | 243,000 |
1998/12/16 | 364 | 364 | 355 | 360 | 115,000 |
1998/12/15 | 360 | 379 | 356 | 364 | 159,000 |
1998/12/14 | 363 | 365 | 355 | 360 | 179,000 |
1998/12/11 | 369 | 375 | 363 | 363 | 1,365,000 |
1998/12/10 | 375 | 385 | 375 | 384 | 64,000 |
1998/12/09 | 375 | 376 | 368 | 373 | 182,000 |
1998/12/08 | 385 | 385 | 376 | 376 | 125,000 |
1998/12/07 | 378 | 388 | 377 | 386 | 82,000 |
1998/12/04 | 376 | 383 | 375 | 378 | 91,000 |
1998/12/03 | 385 | 386 | 376 | 380 | 200,000 |
1998/12/02 | 393 | 399 | 383 | 392 | 185,000 |
1998/12/01 | 394 | 394 | 381 | 389 | 140,000 |
1998/11/30 | 387 | 390 | 380 | 389 | 133,000 |
1998/11/27 | 395 | 403 | 386 | 386 | 152,000 |
1998/11/26 | 398 | 408 | 392 | 408 | 65,000 |
1998/11/25 | 401 | 405 | 394 | 395 | 80,000 |
1998/11/24 | 411 | 415 | 405 | 415 | 179,000 |
1998/11/20 | 397 | 407 | 397 | 405 | 195,000 |
1998/11/19 | 394 | 405 | 391 | 391 | 189,000 |
1998/11/18 | 389 | 399 | 388 | 399 | 296,000 |
1998/11/17 | 389 | 391 | 380 | 390 | 148,000 |
1998/11/16 | 391 | 393 | 376 | 391 | 215,000 |
1998/11/13 | 378 | 390 | 369 | 389 | 587,000 |
1998/11/12 | 388 | 394 | 372 | 373 | 157,000 |
1998/11/11 | 379 | 394 | 372 | 393 | 188,000 |
1998/11/10 | 373 | 381 | 370 | 371 | 72,000 |
1998/11/09 | 374 | 386 | 369 | 383 | 123,000 |
1998/11/06 | 371 | 376 | 363 | 364 | 46,000 |
1998/11/05 | 397 | 397 | 360 | 366 | 226,000 |
1998/11/04 | 391 | 398 | 387 | 397 | 221,000 |
1998/11/02 | 367 | 385 | 367 | 385 | 99,000 |
1998/10/30 | 375 | 375 | 358 | 367 | 108,000 |
1998/10/29 | 372 | 374 | 357 | 360 | 134,000 |
1998/10/28 | 369 | 369 | 355 | 357 | 122,000 |
1998/10/27 | 375 | 375 | 360 | 372 | 108,000 |
1998/10/26 | 364 | 368 | 360 | 360 | 72,000 |
1998/10/23 | 387 | 394 | 367 | 369 | 152,000 |
1998/10/22 | 380 | 395 | 371 | 371 | 414,000 |
1998/10/21 | 362 | 380 | 362 | 378 | 456,000 |
1998/10/20 | 344 | 359 | 344 | 352 | 183,000 |
1998/10/19 | 337 | 368 | 337 | 359 | 344,000 |
1998/10/16 | 351 | 351 | 337 | 342 | 174,000 |
1998/10/15 | 354 | 354 | 339 | 342 | 184,000 |
1998/10/14 | 357 | 357 | 335 | 344 | 298,000 |
1998/10/13 | 370 | 370 | 358 | 358 | 250,000 |
1998/10/12 | 362 | 372 | 362 | 370 | 434,000 |
1998/10/09 | 330 | 369 | 330 | 341 | 823,000 |
1998/10/08 | 361 | 375 | 330 | 335 | 282,000 |
1998/10/07 | 350 | 368 | 350 | 362 | 576,000 |
1998/10/06 | 345 | 360 | 343 | 350 | 226,000 |
1998/10/05 | 333 | 340 | 321 | 325 | 249,000 |
1998/10/02 | 336 | 359 | 333 | 348 | 369,000 |
1998/10/01 | 340 | 343 | 316 | 340 | 251,000 |
1998/09/30 | 346 | 346 | 320 | 320 | 320,000 |
1998/09/29 | 366 | 366 | 340 | 341 | 345,000 |
1998/09/28 | 359 | 374 | 359 | 365 | 276,000 |
1998/09/25 | 381 | 382 | 361 | 364 | 367,000 |
1998/09/24 | 391 | 398 | 380 | 389 | 219,000 |
1998/09/22 | 373 | 394 | 368 | 390 | 322,000 |
1998/09/21 | 361 | 368 | 359 | 363 | 88,000 |
1998/09/18 | 350 | 378 | 349 | 374 | 327,000 |
1998/09/17 | 372 | 381 | 345 | 351 | 216,000 |
1998/09/16 | 370 | 384 | 370 | 371 | 195,000 |
1998/09/14 | 355 | 390 | 350 | 374 | 228,000 |
1998/09/11 | 380 | 380 | 335 | 352 | 2,611,000 |
1998/09/10 | 393 | 407 | 370 | 380 | 231,000 |
1998/09/09 | 404 | 404 | 386 | 393 | 301,000 |
1998/09/08 | 385 | 420 | 385 | 389 | 563,000 |
1998/09/07 | 338 | 385 | 337 | 385 | 519,000 |
1998/09/04 | 336 | 340 | 333 | 337 | 352,000 |
1998/09/03 | 353 | 353 | 337 | 340 | 187,000 |
1998/09/02 | 359 | 380 | 349 | 349 | 264,000 |
1998/09/01 | 336 | 363 | 305 | 363 | 480,000 |
1998/08/31 | 338 | 349 | 335 | 341 | 252,000 |
1998/08/28 | 349 | 351 | 335 | 335 | 531,000 |
1998/08/27 | 370 | 371 | 345 | 351 | 475,000 |
1998/08/26 | 380 | 385 | 370 | 371 | 241,000 |
1998/08/25 | 387 | 398 | 382 | 389 | 107,000 |
1998/08/24 | 382 | 390 | 382 | 382 | 100,000 |
1998/08/21 | 392 | 402 | 390 | 392 | 69,000 |
1998/08/20 | 395 | 402 | 382 | 402 | 123,000 |
1998/08/19 | 384 | 404 | 384 | 404 | 159,000 |
1998/08/18 | 383 | 395 | 375 | 384 | 219,000 |
1998/08/17 | 406 | 406 | 370 | 384 | 356,000 |
1998/08/14 | 410 | 415 | 396 | 404 | 571,000 |
1998/08/13 | 415 | 420 | 408 | 418 | 144,000 |
1998/08/12 | 413 | 425 | 413 | 418 | 192,000 |
1998/08/11 | 418 | 421 | 411 | 411 | 160,000 |
1998/08/10 | 421 | 424 | 416 | 416 | 193,000 |
1998/08/07 | 426 | 428 | 423 | 424 | 140,000 |
1998/08/06 | 425 | 428 | 423 | 425 | 182,000 |
1998/08/05 | 430 | 430 | 420 | 423 | 166,000 |
1998/08/04 | 425 | 435 | 424 | 425 | 191,000 |
1998/08/03 | 442 | 442 | 425 | 430 | 213,000 |
1998/07/31 | 434 | 445 | 434 | 439 | 115,000 |
1998/07/30 | 440 | 443 | 433 | 433 | 156,000 |
1998/07/29 | 433 | 440 | 431 | 435 | 137,000 |
1998/07/28 | 431 | 442 | 427 | 433 | 89,000 |
1998/07/27 | 438 | 443 | 425 | 426 | 296,000 |
1998/07/24 | 422 | 445 | 422 | 442 | 248,000 |
1998/07/23 | 430 | 430 | 424 | 425 | 410,000 |
1998/07/22 | 432 | 434 | 430 | 430 | 180,000 |
1998/07/21 | 442 | 446 | 432 | 435 | 198,000 |
1998/07/17 | 453 | 453 | 437 | 442 | 278,000 |
1998/07/16 | 454 | 459 | 445 | 453 | 202,000 |
1998/07/15 | 465 | 465 | 447 | 449 | 230,000 |
1998/07/14 | 457 | 460 | 442 | 460 | 138,000 |
1998/07/13 | 433 | 453 | 427 | 452 | 210,000 |
1998/07/10 | 458 | 458 | 425 | 431 | 739,000 |
1998/07/09 | 453 | 460 | 451 | 453 | 149,000 |
1998/07/08 | 475 | 479 | 463 | 463 | 139,000 |
1998/07/07 | 465 | 472 | 463 | 471 | 79,000 |
1998/07/06 | 459 | 474 | 459 | 461 | 177,000 |
1998/07/03 | 462 | 465 | 450 | 458 | 197,000 |
1998/07/02 | 460 | 475 | 460 | 467 | 332,000 |
1998/07/01 | 432 | 451 | 430 | 451 | 329,000 |
1998/06/30 | 426 | 439 | 426 | 437 | 186,000 |
1998/06/29 | 420 | 427 | 420 | 421 | 87,000 |
1998/06/26 | 421 | 421 | 414 | 420 | 339,000 |
1998/06/25 | 428 | 430 | 417 | 420 | 388,000 |
1998/06/24 | 435 | 444 | 427 | 428 | 172,000 |
1998/06/23 | 451 | 451 | 428 | 432 | 155,000 |
1998/06/22 | 444 | 458 | 444 | 450 | 97,000 |
1998/06/19 | 446 | 450 | 442 | 442 | 96,000 |
1998/06/18 | 440 | 450 | 440 | 450 | 227,000 |
1998/06/17 | 415 | 426 | 414 | 414 | 230,000 |
1998/06/16 | 412 | 419 | 411 | 411 | 329,000 |
1998/06/15 | 421 | 421 | 411 | 412 | 196,000 |
1998/06/12 | 430 | 431 | 420 | 423 | 1,332,000 |
1998/06/11 | 429 | 431 | 420 | 421 | 311,000 |
1998/06/10 | 441 | 441 | 428 | 429 | 270,000 |
1998/06/09 | 435 | 444 | 435 | 441 | 78,000 |
1998/06/08 | 435 | 437 | 430 | 434 | 91,000 |
1998/06/05 | 440 | 440 | 431 | 433 | 132,000 |
1998/06/04 | 434 | 450 | 432 | 439 | 115,000 |
1998/06/03 | 445 | 445 | 426 | 434 | 278,000 |
1998/06/02 | 435 | 450 | 431 | 450 | 127,000 |
1998/06/01 | 452 | 456 | 430 | 432 | 202,000 |
1998/05/29 | 442 | 452 | 439 | 442 | 184,000 |
1998/05/28 | 441 | 466 | 441 | 452 | 126,000 |
1998/05/27 | 449 | 452 | 439 | 441 | 271,000 |
1998/05/26 | 458 | 459 | 442 | 449 | 96,000 |
1998/05/25 | 466 | 470 | 461 | 461 | 72,000 |
1998/05/22 | 463 | 474 | 458 | 472 | 489,000 |
1998/05/21 | 436 | 457 | 436 | 453 | 147,000 |
1998/05/20 | 435 | 440 | 430 | 432 | 140,000 |
1998/05/19 | 430 | 445 | 424 | 445 | 159,000 |
1998/05/18 | 426 | 429 | 416 | 429 | 194,000 |
1998/05/15 | 420 | 441 | 420 | 421 | 327,000 |
1998/05/14 | 431 | 434 | 421 | 421 | 258,000 |
1998/05/13 | 432 | 433 | 426 | 429 | 244,000 |
1998/05/12 | 440 | 448 | 439 | 440 | 297,000 |
1998/05/11 | 445 | 452 | 445 | 448 | 100,000 |
1998/05/08 | 428 | 451 | 428 | 440 | 833,000 |
1998/05/07 | 439 | 439 | 430 | 432 | 179,000 |
1998/05/06 | 449 | 449 | 432 | 434 | 393,000 |
1998/05/01 | 455 | 455 | 446 | 454 | 218,000 |
1998/04/30 | 452 | 455 | 450 | 450 | 187,000 |
1998/04/28 | 461 | 461 | 441 | 452 | 426,000 |
1998/04/27 | 475 | 477 | 457 | 460 | 399,000 |
1998/04/24 | 478 | 490 | 475 | 475 | 190,000 |
1998/04/23 | 475 | 488 | 471 | 473 | 190,000 |
1998/04/22 | 480 | 480 | 468 | 480 | 279,000 |
1998/04/21 | 485 | 485 | 472 | 480 | 322,000 |
1998/04/20 | 483 | 483 | 478 | 480 | 317,000 |
1998/04/17 | 500 | 500 | 478 | 480 | 464,000 |
1998/04/16 | 519 | 524 | 503 | 504 | 327,000 |
1998/04/15 | 518 | 523 | 517 | 517 | 266,000 |
1998/04/14 | 529 | 536 | 516 | 517 | 158,000 |
1998/04/13 | 516 | 524 | 516 | 519 | 125,000 |
1998/04/10 | 531 | 531 | 520 | 521 | 274,000 |
1998/04/09 | 520 | 539 | 516 | 531 | 360,000 |
1998/04/08 | 518 | 526 | 516 | 522 | 291,000 |
1998/04/07 | 517 | 533 | 511 | 527 | 316,000 |
1998/04/06 | 530 | 538 | 515 | 518 | 362,000 |
1998/04/03 | 548 | 558 | 532 | 532 | 492,000 |
1998/04/02 | 540 | 554 | 537 | 539 | 490,000 |
1998/04/01 | 558 | 558 | 551 | 553 | 309,000 |
1998/03/31 | 555 | 590 | 546 | 578 | 403,000 |
1998/03/30 | 585 | 586 | 550 | 561 | 377,000 |
1998/03/27 | 595 | 595 | 574 | 575 | 289,000 |
1998/03/26 | 582 | 598 | 578 | 588 | 244,000 |
1998/03/25 | 576 | 594 | 571 | 580 | 368,000 |
1998/03/24 | 581 | 588 | 578 | 580 | 416,000 |
1998/03/23 | 581 | 595 | 581 | 595 | 244,000 |
1998/03/20 | 567 | 595 | 567 | 587 | 218,000 |
1998/03/19 | 560 | 585 | 560 | 585 | 263,000 |
1998/03/18 | 589 | 589 | 545 | 570 | 424,000 |
1998/03/17 | 583 | 589 | 574 | 585 | 184,000 |
1998/03/16 | 583 | 583 | 571 | 573 | 68,000 |
1998/03/13 | 556 | 592 | 556 | 583 | 1,136,000 |
1998/03/12 | 570 | 570 | 560 | 566 | 101,000 |
1998/03/11 | 570 | 575 | 568 | 571 | 130,000 |
1998/03/10 | 580 | 580 | 570 | 575 | 169,000 |
1998/03/09 | 580 | 588 | 570 | 575 | 293,000 |
1998/03/06 | 560 | 580 | 555 | 574 | 178,000 |
1998/03/05 | 557 | 564 | 557 | 560 | 442,000 |
1998/03/04 | 574 | 579 | 574 | 577 | 153,000 |
1998/03/03 | 570 | 577 | 570 | 574 | 241,000 |
1998/03/02 | 583 | 583 | 575 | 578 | 348,000 |
1998/02/27 | 556 | 563 | 549 | 563 | 168,000 |
1998/02/26 | 536 | 546 | 531 | 546 | 227,000 |
1998/02/25 | 523 | 536 | 520 | 536 | 287,000 |
1998/02/24 | 568 | 568 | 540 | 543 | 213,000 |
1998/02/23 | 587 | 587 | 569 | 572 | 61,000 |
1998/02/20 | 580 | 597 | 575 | 597 | 162,000 |
1998/02/19 | 579 | 590 | 570 | 590 | 174,000 |
1998/02/18 | 570 | 573 | 565 | 567 | 85,000 |
1998/02/17 | 564 | 571 | 557 | 571 | 69,000 |
1998/02/16 | 562 | 568 | 556 | 568 | 117,000 |
1998/02/13 | 580 | 582 | 570 | 572 | 540,000 |
1998/02/12 | 598 | 598 | 566 | 576 | 182,000 |
1998/02/10 | 575 | 592 | 573 | 589 | 106,000 |
1998/02/09 | 595 | 596 | 580 | 585 | 97,000 |
1998/02/06 | 579 | 589 | 573 | 586 | 152,000 |
1998/02/05 | 577 | 578 | 562 | 564 | 154,000 |
1998/02/04 | 560 | 574 | 552 | 560 | 178,000 |
1998/02/03 | 565 | 568 | 556 | 562 | 156,000 |
1998/02/02 | 551 | 565 | 537 | 555 | 194,000 |
1998/01/30 | 579 | 579 | 540 | 540 | 270,000 |
1998/01/29 | 557 | 592 | 555 | 582 | 355,000 |
1998/01/28 | 575 | 583 | 555 | 556 | 354,000 |
1998/01/27 | 546 | 579 | 546 | 572 | 297,000 |
1998/01/26 | 551 | 598 | 551 | 566 | 173,000 |
1998/01/23 | 536 | 566 | 536 | 550 | 278,000 |
1998/01/22 | 542 | 556 | 530 | 530 | 275,000 |
1998/01/21 | 540 | 556 | 540 | 550 | 302,000 |
1998/01/20 | 505 | 530 | 505 | 530 | 272,000 |
1998/01/19 | 490 | 518 | 490 | 515 | 221,000 |
1998/01/16 | 457 | 495 | 457 | 495 | 379,000 |
1998/01/14 | 460 | 466 | 460 | 462 | 254,000 |
1998/01/13 | 447 | 459 | 435 | 454 | 130,000 |
1998/01/12 | 438 | 445 | 435 | 441 | 85,000 |
1998/01/09 | 420 | 450 | 411 | 450 | 319,000 |
1998/01/08 | 420 | 465 | 420 | 422 | 230,000 |
1998/01/07 | 421 | 430 | 420 | 420 | 148,000 |
1998/01/06 | 436 | 443 | 420 | 424 | 277,000 |
1998/01/05 | 440 | 446 | 435 | 436 | 103,000 |