日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ