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 |
---|---|---|---|---|---|
1999/12/30 | 575 | 582 | 566 | 566 | 311,000 |
1999/12/29 | 581 | 590 | 577 | 582 | 441,000 |
1999/12/28 | 590 | 610 | 586 | 587 | 449,000 |
1999/12/27 | 603 | 610 | 590 | 593 | 270,000 |
1999/12/24 | 611 | 619 | 604 | 619 | 427,000 |
1999/12/22 | 600 | 615 | 597 | 613 | 314,000 |
1999/12/21 | 610 | 614 | 591 | 605 | 544,000 |
1999/12/20 | 640 | 650 | 614 | 617 | 537,000 |
1999/12/17 | 655 | 676 | 640 | 649 | 1,894,000 |
1999/12/16 | 629 | 663 | 625 | 642 | 1,239,000 |
1999/12/15 | 653 | 655 | 630 | 630 | 942,000 |
1999/12/14 | 621 | 670 | 621 | 659 | 3,158,000 |
1999/12/13 | 601 | 639 | 600 | 621 | 1,376,000 |
1999/12/10 | 620 | 621 | 602 | 602 | 2,583,000 |
1999/12/09 | 595 | 645 | 595 | 618 | 2,871,000 |
1999/12/08 | 555 | 599 | 549 | 576 | 611,000 |
1999/12/07 | 560 | 570 | 550 | 552 | 273,000 |
1999/12/06 | 550 | 570 | 546 | 560 | 292,000 |
1999/12/03 | 555 | 566 | 545 | 560 | 201,000 |
1999/12/02 | 575 | 577 | 545 | 546 | 371,000 |
1999/12/01 | 560 | 585 | 556 | 556 | 638,000 |
1999/11/30 | 562 | 599 | 560 | 566 | 455,000 |
1999/11/29 | 550 | 570 | 550 | 560 | 639,000 |
1999/11/26 | 545 | 555 | 539 | 546 | 420,000 |
1999/11/25 | 540 | 560 | 540 | 554 | 442,000 |
1999/11/24 | 550 | 570 | 546 | 560 | 457,000 |
1999/11/22 | 570 | 580 | 551 | 552 | 500,000 |
1999/11/19 | 602 | 610 | 575 | 580 | 475,000 |
1999/11/18 | 575 | 620 | 570 | 595 | 1,454,000 |
1999/11/17 | 607 | 607 | 535 | 545 | 1,641,000 |
1999/11/16 | 611 | 630 | 607 | 608 | 894,000 |
1999/11/15 | 660 | 671 | 631 | 631 | 2,710,000 |
1999/11/12 | 602 | 650 | 602 | 630 | 4,447,000 |
1999/11/11 | 597 | 634 | 593 | 600 | 2,807,000 |
1999/11/10 | 600 | 608 | 587 | 595 | 1,950,000 |
1999/11/09 | 632 | 640 | 601 | 610 | 1,882,000 |
1999/11/08 | 600 | 669 | 581 | 652 | 7,471,000 |
1999/11/05 | 495 | 570 | 495 | 570 | 5,704,000 |
1999/11/04 | 464 | 495 | 464 | 490 | 1,890,000 |
1999/11/02 | 450 | 459 | 444 | 459 | 286,000 |
1999/11/01 | 453 | 457 | 448 | 450 | 396,000 |
1999/10/29 | 457 | 464 | 446 | 453 | 508,000 |
1999/10/28 | 441 | 453 | 437 | 453 | 458,000 |
1999/10/27 | 459 | 460 | 439 | 445 | 416,000 |
1999/10/26 | 465 | 465 | 452 | 459 | 489,000 |
1999/10/25 | 471 | 471 | 451 | 461 | 547,000 |
1999/10/22 | 465 | 483 | 461 | 461 | 1,536,000 |
1999/10/21 | 450 | 491 | 432 | 462 | 4,121,000 |
1999/10/20 | 416 | 450 | 406 | 450 | 2,763,000 |
1999/10/19 | 393 | 393 | 370 | 371 | 207,000 |
1999/10/18 | 391 | 391 | 376 | 388 | 317,000 |
1999/10/15 | 385 | 393 | 381 | 390 | 186,000 |
1999/10/14 | 381 | 396 | 381 | 385 | 105,000 |
1999/10/13 | 380 | 400 | 378 | 381 | 353,000 |
1999/10/12 | 410 | 414 | 383 | 383 | 809,000 |
1999/10/08 | 384 | 408 | 384 | 408 | 1,065,000 |
1999/10/07 | 403 | 417 | 389 | 389 | 1,020,000 |
1999/10/06 | 375 | 400 | 375 | 398 | 1,279,000 |
1999/10/05 | 362 | 376 | 362 | 365 | 295,000 |
1999/10/04 | 360 | 368 | 358 | 362 | 254,000 |
1999/10/01 | 361 | 369 | 359 | 361 | 195,000 |
1999/09/30 | 365 | 368 | 357 | 357 | 196,000 |
1999/09/29 | 360 | 365 | 358 | 365 | 156,000 |
1999/09/28 | 359 | 370 | 359 | 363 | 162,000 |
1999/09/27 | 364 | 366 | 355 | 355 | 216,000 |
1999/09/24 | 377 | 380 | 359 | 362 | 673,000 |
1999/09/22 | 386 | 386 | 377 | 377 | 350,000 |
1999/09/21 | 383 | 398 | 383 | 391 | 350,000 |
1999/09/20 | 385 | 390 | 383 | 383 | 331,000 |
1999/09/17 | 372 | 391 | 372 | 383 | 522,000 |
1999/09/16 | 395 | 396 | 370 | 371 | 656,000 |
1999/09/14 | 405 | 410 | 399 | 403 | 207,000 |
1999/09/13 | 400 | 423 | 400 | 423 | 201,000 |
1999/09/10 | 397 | 412 | 396 | 401 | 1,938,000 |
1999/09/09 | 406 | 406 | 399 | 400 | 188,000 |
1999/09/08 | 403 | 403 | 399 | 401 | 140,000 |
1999/09/07 | 407 | 412 | 400 | 404 | 139,000 |
1999/09/06 | 401 | 407 | 400 | 407 | 95,000 |
1999/09/03 | 401 | 409 | 400 | 404 | 106,000 |
1999/09/02 | 403 | 406 | 398 | 398 | 330,000 |
1999/09/01 | 408 | 410 | 403 | 409 | 151,000 |
1999/08/31 | 408 | 409 | 403 | 408 | 161,000 |
1999/08/30 | 411 | 414 | 404 | 409 | 145,000 |
1999/08/27 | 405 | 413 | 397 | 406 | 232,000 |
1999/08/26 | 403 | 413 | 400 | 400 | 290,000 |
1999/08/25 | 425 | 426 | 405 | 409 | 232,000 |
1999/08/24 | 438 | 438 | 425 | 426 | 156,000 |
1999/08/23 | 440 | 445 | 434 | 438 | 188,000 |
1999/08/20 | 431 | 444 | 431 | 440 | 260,000 |
1999/08/19 | 418 | 432 | 408 | 431 | 213,000 |
1999/08/18 | 421 | 427 | 415 | 420 | 183,000 |
1999/08/17 | 420 | 425 | 410 | 423 | 333,000 |
1999/08/16 | 401 | 418 | 401 | 417 | 246,000 |
1999/08/13 | 407 | 410 | 398 | 405 | 652,000 |
1999/08/12 | 414 | 419 | 408 | 410 | 415,000 |
1999/08/11 | 399 | 410 | 399 | 409 | 249,000 |
1999/08/10 | 395 | 410 | 390 | 400 | 504,000 |
1999/08/09 | 390 | 402 | 390 | 395 | 226,000 |
1999/08/06 | 409 | 409 | 391 | 394 | 347,000 |
1999/08/05 | 410 | 410 | 396 | 407 | 525,000 |
1999/08/04 | 421 | 422 | 410 | 410 | 325,000 |
1999/08/03 | 443 | 443 | 406 | 437 | 253,000 |
1999/08/02 | 433 | 448 | 431 | 448 | 181,000 |
1999/07/30 | 448 | 450 | 431 | 438 | 222,000 |
1999/07/29 | 445 | 457 | 435 | 453 | 447,000 |
1999/07/28 | 453 | 453 | 435 | 451 | 1,226,000 |
1999/07/27 | 455 | 460 | 455 | 457 | 120,000 |
1999/07/26 | 460 | 460 | 453 | 455 | 131,000 |
1999/07/23 | 462 | 463 | 454 | 460 | 343,000 |
1999/07/22 | 480 | 488 | 460 | 467 | 401,000 |
1999/07/21 | 473 | 483 | 473 | 479 | 365,000 |
1999/07/19 | 478 | 488 | 477 | 488 | 101,000 |
1999/07/16 | 475 | 479 | 470 | 478 | 282,000 |
1999/07/15 | 481 | 485 | 475 | 476 | 326,000 |
1999/07/14 | 480 | 495 | 478 | 489 | 168,000 |
1999/07/13 | 482 | 487 | 480 | 483 | 274,000 |
1999/07/12 | 485 | 495 | 481 | 487 | 321,000 |
1999/07/09 | 491 | 505 | 485 | 500 | 1,162,000 |
1999/07/08 | 487 | 513 | 480 | 501 | 806,000 |
1999/07/07 | 478 | 489 | 475 | 475 | 329,000 |
1999/07/06 | 470 | 488 | 463 | 478 | 303,000 |
1999/07/05 | 485 | 488 | 475 | 488 | 271,000 |
1999/07/02 | 490 | 490 | 479 | 485 | 404,000 |
1999/07/01 | 497 | 502 | 495 | 495 | 196,000 |
1999/06/30 | 513 | 513 | 495 | 495 | 282,000 |
1999/06/29 | 506 | 515 | 501 | 515 | 236,000 |
1999/06/28 | 515 | 516 | 510 | 515 | 164,000 |
1999/06/25 | 514 | 520 | 508 | 508 | 288,000 |
1999/06/24 | 503 | 519 | 503 | 510 | 229,000 |
1999/06/23 | 505 | 519 | 503 | 503 | 314,000 |
1999/06/22 | 529 | 530 | 510 | 514 | 181,000 |
1999/06/21 | 510 | 528 | 505 | 527 | 291,000 |
1999/06/18 | 510 | 524 | 510 | 515 | 427,000 |
1999/06/17 | 517 | 530 | 512 | 516 | 412,000 |
1999/06/16 | 525 | 539 | 520 | 520 | 169,000 |
1999/06/15 | 529 | 532 | 510 | 525 | 427,000 |
1999/06/14 | 532 | 548 | 532 | 532 | 545,000 |
1999/06/11 | 536 | 555 | 535 | 541 | 2,698,000 |
1999/06/10 | 544 | 549 | 532 | 546 | 752,000 |
1999/06/09 | 532 | 545 | 525 | 535 | 690,000 |
1999/06/08 | 548 | 548 | 521 | 539 | 987,000 |
1999/06/07 | 516 | 532 | 512 | 532 | 912,000 |
1999/06/04 | 505 | 518 | 500 | 510 | 537,000 |
1999/06/03 | 498 | 504 | 490 | 501 | 556,000 |
1999/06/02 | 507 | 508 | 498 | 505 | 305,000 |
1999/06/01 | 507 | 510 | 495 | 508 | 354,000 |
1999/05/31 | 510 | 510 | 484 | 509 | 729,000 |
1999/05/28 | 485 | 530 | 484 | 510 | 1,965,000 |
1999/05/27 | 499 | 500 | 478 | 481 | 268,000 |
1999/05/26 | 462 | 503 | 462 | 489 | 682,000 |
1999/05/25 | 465 | 470 | 462 | 467 | 317,000 |
1999/05/24 | 475 | 484 | 470 | 480 | 210,000 |
1999/05/21 | 448 | 494 | 448 | 485 | 437,000 |
1999/05/20 | 460 | 462 | 440 | 458 | 419,000 |
1999/05/19 | 470 | 471 | 453 | 455 | 389,000 |
1999/05/18 | 474 | 488 | 469 | 480 | 499,000 |
1999/05/17 | 499 | 505 | 465 | 470 | 1,094,000 |
1999/05/14 | 520 | 526 | 515 | 519 | 1,490,000 |
1999/05/13 | 485 | 534 | 483 | 516 | 2,027,000 |
1999/05/12 | 473 | 485 | 464 | 485 | 554,000 |
1999/05/11 | 485 | 486 | 465 | 473 | 492,000 |
1999/05/10 | 455 | 488 | 455 | 480 | 501,000 |
1999/05/07 | 449 | 468 | 446 | 452 | 896,000 |
1999/05/06 | 418 | 445 | 418 | 445 | 267,000 |
1999/04/30 | 415 | 433 | 415 | 418 | 167,000 |
1999/04/28 | 430 | 433 | 424 | 425 | 348,000 |
1999/04/27 | 440 | 440 | 429 | 433 | 254,000 |
1999/04/26 | 440 | 449 | 435 | 435 | 538,000 |
1999/04/23 | 420 | 435 | 415 | 435 | 686,000 |
1999/04/22 | 411 | 420 | 410 | 420 | 262,000 |
1999/04/21 | 409 | 410 | 401 | 410 | 199,000 |
1999/04/20 | 393 | 410 | 392 | 410 | 220,000 |
1999/04/19 | 400 | 404 | 394 | 395 | 287,000 |
1999/04/16 | 394 | 410 | 394 | 410 | 282,000 |
1999/04/15 | 399 | 399 | 390 | 392 | 221,000 |
1999/04/14 | 400 | 404 | 389 | 401 | 368,000 |
1999/04/13 | 400 | 405 | 395 | 399 | 169,000 |
1999/04/12 | 405 | 411 | 391 | 391 | 340,000 |
1999/04/09 | 417 | 430 | 397 | 424 | 3,029,000 |
1999/04/08 | 385 | 400 | 385 | 397 | 1,392,000 |
1999/04/07 | 359 | 385 | 357 | 375 | 1,732,000 |
1999/04/06 | 345 | 352 | 343 | 350 | 196,000 |
1999/04/05 | 348 | 356 | 333 | 340 | 324,000 |
1999/04/02 | 349 | 349 | 339 | 345 | 142,000 |
1999/04/01 | 335 | 353 | 331 | 350 | 308,000 |
1999/03/31 | 333 | 345 | 330 | 330 | 323,000 |
1999/03/30 | 338 | 345 | 330 | 330 | 152,000 |
1999/03/29 | 352 | 353 | 338 | 338 | 90,000 |
1999/03/26 | 348 | 355 | 337 | 338 | 203,000 |
1999/03/25 | 349 | 355 | 342 | 355 | 426,000 |
1999/03/24 | 340 | 346 | 330 | 330 | 288,000 |
1999/03/23 | 343 | 353 | 335 | 335 | 320,000 |
1999/03/19 | 351 | 359 | 347 | 358 | 376,000 |
1999/03/18 | 354 | 356 | 330 | 330 | 424,000 |
1999/03/17 | 358 | 365 | 352 | 358 | 303,000 |
1999/03/16 | 343 | 358 | 340 | 358 | 186,000 |
1999/03/15 | 345 | 360 | 334 | 358 | 232,000 |
1999/03/12 | 346 | 346 | 333 | 342 | 1,637,000 |
1999/03/11 | 341 | 369 | 341 | 352 | 517,000 |
1999/03/10 | 344 | 350 | 335 | 336 | 266,000 |
1999/03/09 | 334 | 345 | 334 | 334 | 129,000 |
1999/03/08 | 345 | 348 | 337 | 338 | 275,000 |
1999/03/05 | 320 | 362 | 318 | 362 | 457,000 |
1999/03/04 | 322 | 323 | 310 | 316 | 217,000 |
1999/03/03 | 321 | 325 | 310 | 325 | 330,000 |
1999/03/02 | 334 | 334 | 306 | 306 | 674,000 |
1999/03/01 | 333 | 338 | 320 | 320 | 229,000 |
1999/02/26 | 336 | 338 | 329 | 331 | 182,000 |
1999/02/25 | 336 | 337 | 330 | 333 | 325,000 |
1999/02/24 | 345 | 345 | 331 | 331 | 242,000 |
1999/02/23 | 336 | 345 | 335 | 345 | 242,000 |
1999/02/22 | 337 | 347 | 333 | 339 | 166,000 |
1999/02/19 | 336 | 338 | 333 | 337 | 205,000 |
1999/02/18 | 343 | 343 | 335 | 336 | 214,000 |
1999/02/17 | 358 | 363 | 346 | 347 | 165,000 |
1999/02/16 | 356 | 365 | 356 | 356 | 145,000 |
1999/02/15 | 355 | 362 | 355 | 356 | 108,000 |
1999/02/12 | 354 | 365 | 352 | 352 | 305,000 |
1999/02/10 | 356 | 365 | 353 | 361 | 124,000 |
1999/02/09 | 369 | 369 | 360 | 365 | 71,000 |
1999/02/08 | 358 | 372 | 350 | 371 | 88,000 |
1999/02/05 | 369 | 369 | 355 | 368 | 156,000 |
1999/02/04 | 378 | 384 | 360 | 369 | 133,000 |
1999/02/03 | 372 | 373 | 365 | 370 | 104,000 |
1999/02/02 | 383 | 383 | 377 | 377 | 71,000 |
1999/02/01 | 386 | 388 | 375 | 375 | 97,000 |
1999/01/29 | 385 | 388 | 384 | 386 | 146,000 |
1999/01/28 | 386 | 388 | 382 | 386 | 96,000 |
1999/01/27 | 379 | 389 | 379 | 389 | 159,000 |
1999/01/26 | 377 | 389 | 377 | 384 | 269,000 |
1999/01/25 | 358 | 380 | 358 | 378 | 128,000 |
1999/01/22 | 372 | 380 | 361 | 368 | 175,000 |
1999/01/21 | 366 | 375 | 361 | 374 | 178,000 |
1999/01/20 | 350 | 365 | 347 | 364 | 152,000 |
1999/01/19 | 350 | 357 | 345 | 345 | 105,000 |
1999/01/18 | 341 | 368 | 340 | 351 | 132,000 |
1999/01/14 | 320 | 344 | 320 | 344 | 162,000 |
1999/01/13 | 322 | 330 | 320 | 320 | 118,000 |
1999/01/12 | 328 | 339 | 317 | 325 | 163,000 |
1999/01/11 | 318 | 332 | 318 | 332 | 93,000 |
1999/01/08 | 330 | 335 | 316 | 323 | 224,000 |
1999/01/07 | 344 | 346 | 335 | 335 | 92,000 |
1999/01/06 | 317 | 338 | 313 | 336 | 158,000 |
1999/01/05 | 318 | 318 | 312 | 313 | 225,000 |
1999/01/04 | 332 | 332 | 311 | 315 | 174,000 |