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
2000/12/29 410 412 400 402 194,000
2000/12/28 406 410 402 408 194,000
2000/12/27 401 409 399 406 209,000
2000/12/26 400 404 399 403 278,000
2000/12/25 410 415 398 405 316,000
2000/12/22 396 401 395 395 402,000
2000/12/21 400 405 390 394 740,000
2000/12/20 420 420 405 406 589,000
2000/12/19 426 431 420 420 494,000
2000/12/18 440 440 425 426 530,000
2000/12/15 430 435 420 420 378,000
2000/12/14 426 434 425 426 265,000
2000/12/13 436 439 425 431 310,000
2000/12/12 442 444 436 436 315,000
2000/12/11 432 445 429 442 503,000
2000/12/08 415 425 410 410 3,395,000
2000/12/07 443 445 419 425 1,351,000
2000/12/06 470 470 451 451 740,000
2000/12/05 492 492 469 470 308,000
2000/12/04 486 498 482 482 208,000
2000/12/01 486 498 476 481 515,000
2000/11/30 460 479 459 471 348,000
2000/11/29 460 465 456 463 211,000
2000/11/28 461 465 455 455 583,000
2000/11/27 464 480 459 476 255,000
2000/11/24 460 480 456 464 323,000
2000/11/22 455 465 453 460 244,000
2000/11/21 471 478 455 457 307,000
2000/11/20 466 479 466 474 161,000
2000/11/17 480 480 463 470 203,000
2000/11/16 470 475 464 465 201,000
2000/11/15 489 498 470 470 317,000
2000/11/14 470 489 465 482 313,000
2000/11/13 476 477 450 457 675,000
2000/11/10 498 505 492 496 757,000
2000/11/09 511 517 502 508 329,000
2000/11/08 536 540 528 529 329,000
2000/11/07 545 564 526 539 894,000
2000/11/06 481 540 481 539 693,000
2000/11/02 484 484 465 471 411,000
2000/11/01 449 485 449 482 709,000
2000/10/31 448 458 441 441 446,000
2000/10/30 463 463 445 449 379,000
2000/10/27 473 474 450 458 716,000
2000/10/26 473 483 460 483 504,000
2000/10/25 490 490 475 478 354,000
2000/10/24 462 485 461 485 407,000
2000/10/23 487 487 461 467 506,000
2000/10/20 495 503 482 482 664,000
2000/10/19 500 500 480 480 476,000
2000/10/18 520 525 498 501 632,000
2000/10/17 559 559 530 530 327,000
2000/10/16 567 580 555 555 406,000
2000/10/13 544 559 542 557 679,000
2000/10/12 562 570 557 564 584,000
2000/10/11 615 619 575 592 535,000
2000/10/10 664 664 618 621 442,000
2000/10/06 661 668 652 664 319,000
2000/10/05 670 670 650 660 572,000
2000/10/04 683 688 660 670 834,000
2000/10/03 707 707 680 693 391,000
2000/10/02 696 711 686 701 484,000
2000/09/29 691 719 685 686 771,000
2000/09/28 730 740 721 721 349,000
2000/09/27 740 750 730 750 285,000
2000/09/26 735 750 732 735 258,000
2000/09/25 750 750 720 735 701,000
2000/09/22 783 783 750 750 499,000
2000/09/21 796 796 781 781 310,000
2000/09/20 790 800 788 795 456,000
2000/09/19 762 780 753 780 337,000
2000/09/18 788 795 778 778 222,000
2000/09/14 805 813 796 798 321,000
2000/09/13 812 820 800 807 515,000
2000/09/12 820 820 805 807 548,000
2000/09/11 830 844 821 825 366,000
2000/09/08 812 849 812 836 1,865,000
2000/09/07 812 820 805 813 367,000
2000/09/06 840 840 821 826 508,000
2000/09/05 852 865 840 849 271,000
2000/09/04 870 870 851 854 294,000
2000/09/01 881 881 866 879 865,000
2000/08/31 919 928 889 889 2,081,000
2000/08/30 894 933 877 884 2,977,000
2000/08/29 830 840 822 833 270,000
2000/08/28 843 845 820 839 354,000
2000/08/25 848 855 810 843 532,000
2000/08/24 825 848 825 845 596,000
2000/08/23 821 829 815 815 279,000
2000/08/22 830 830 819 830 344,000
2000/08/21 822 829 815 821 212,000
2000/08/18 811 830 811 830 437,000
2000/08/17 820 829 815 815 292,000
2000/08/16 845 848 830 839 339,000
2000/08/15 819 857 817 849 891,000
2000/08/14 855 855 816 818 689,000
2000/08/11 790 855 790 840 2,328,000
2000/08/10 785 787 769 780 608,000
2000/08/09 733 789 733 787 718,000
2000/08/08 740 740 720 735 448,000
2000/08/07 692 725 681 720 301,000
2000/08/04 675 694 661 684 513,000
2000/08/03 701 701 680 684 380,000
2000/08/02 695 709 695 704 239,000
2000/08/01 693 719 693 701 377,000
2000/07/31 700 710 680 693 314,000
2000/07/28 711 738 700 700 365,000
2000/07/27 733 742 710 711 322,000
2000/07/26 740 746 735 742 206,000
2000/07/25 750 752 743 745 433,000
2000/07/24 777 777 751 755 303,000
2000/07/21 790 811 782 786 363,000
2000/07/19 800 802 790 795 522,000
2000/07/18 850 850 800 809 349,000
2000/07/17 834 865 834 849 261,000
2000/07/14 832 868 832 837 423,000
2000/07/13 875 875 834 837 514,000
2000/07/12 820 868 820 868 1,090,000
2000/07/11 805 810 803 810 445,000
2000/07/10 806 810 792 803 162,000
2000/07/07 794 809 781 801 322,000
2000/07/06 800 800 780 790 199,000
2000/07/05 791 800 787 799 298,000
2000/07/04 804 804 765 776 261,000
2000/07/03 775 803 775 800 429,000
2000/06/30 760 775 759 775 263,000
2000/06/29 744 765 740 765 161,000
2000/06/28 741 745 730 740 311,000
2000/06/27 720 745 718 724 246,000
2000/06/26 721 725 715 718 190,000
2000/06/23 726 748 726 731 146,000
2000/06/22 735 756 730 731 155,000
2000/06/21 744 755 725 755 278,000
2000/06/20 725 748 725 745 187,000
2000/06/19 720 730 714 723 192,000
2000/06/16 730 743 720 720 169,000
2000/06/15 750 750 730 730 167,000
2000/06/14 742 750 731 748 155,000
2000/06/13 741 755 741 749 215,000
2000/06/12 738 760 738 750 319,000
2000/06/09 747 769 747 750 1,330,000
2000/06/08 791 791 777 777 146,000
2000/06/07 790 795 771 781 156,000
2000/06/06 766 805 761 798 577,000
2000/06/05 757 779 737 776 469,000
2000/06/02 716 739 716 720 260,000
2000/06/01 720 750 709 750 195,000
2000/05/31 715 730 710 710 228,000
2000/05/30 710 723 705 706 221,000
2000/05/29 700 735 700 735 155,000
2000/05/26 701 706 685 690 257,000
2000/05/25 700 714 688 703 565,000
2000/05/24 711 715 700 703 409,000
2000/05/23 745 748 716 725 339,000
2000/05/22 763 763 741 749 237,000
2000/05/19 755 775 751 764 249,000
2000/05/18 780 790 757 762 187,000
2000/05/17 780 791 770 774 224,000
2000/05/16 800 800 782 790 276,000
2000/05/15 788 798 784 787 388,000
2000/05/12 765 773 760 769 992,000
2000/05/11 772 779 755 763 322,000
2000/05/10 790 805 770 775 301,000
2000/05/09 810 810 799 799 238,000
2000/05/08 800 818 792 805 694,000
2000/05/02 780 790 770 790 180,000
2000/05/01 750 770 750 770 336,000
2000/04/28 765 800 760 760 444,000
2000/04/27 790 802 768 775 401,000
2000/04/26 761 820 753 800 951,000
2000/04/25 775 783 730 750 871,000
2000/04/24 750 765 745 765 874,000
2000/04/21 760 788 660 665 2,240,000
2000/04/20 778 788 750 750 835,000
2000/04/19 776 800 775 784 729,000
2000/04/18 800 821 771 800 863,000
2000/04/17 828 850 770 770 1,243,000
2000/04/14 870 875 830 858 987,000
2000/04/13 880 891 862 890 348,000
2000/04/12 878 900 874 900 294,000
2000/04/11 892 892 860 876 298,000
2000/04/10 841 915 840 910 521,000
2000/04/07 833 841 822 840 329,000
2000/04/06 836 859 836 841 286,000
2000/04/05 832 840 822 836 336,000
2000/04/04 862 865 841 841 281,000
2000/04/03 880 880 861 862 258,000
2000/03/31 882 882 831 861 364,000
2000/03/30 882 895 872 872 375,000
2000/03/29 850 892 840 892 377,000
2000/03/28 860 860 827 850 430,000
2000/03/27 875 890 860 865 1,167,000
2000/03/24 907 920 893 895 563,000
2000/03/23 924 927 896 908 362,000
2000/03/22 935 936 891 934 537,000
2000/03/21 940 940 903 933 481,000
2000/03/17 861 921 852 921 1,589,000
2000/03/16 850 850 820 821 632,000
2000/03/15 820 858 815 840 663,000
2000/03/14 813 849 813 820 1,137,000
2000/03/13 899 899 810 811 1,172,000
2000/03/10 926 926 900 907 2,106,000
2000/03/09 907 931 900 916 572,000
2000/03/08 906 914 900 907 773,000
2000/03/07 940 950 899 915 690,000
2000/03/06 995 997 942 960 627,000
2000/03/03 920 999 920 985 726,000
2000/03/02 955 970 953 960 610,000
2000/03/01 1,000 1,010 980 992 644,000
2000/02/29 1,020 1,040 991 999 555,000
2000/02/28 1,036 1,081 1,002 1,020 992,000
2000/02/25 1,000 1,080 999 1,035 1,352,000
2000/02/24 1,010 1,017 990 999 1,006,000
2000/02/23 985 1,040 985 1,006 896,000
2000/02/22 1,019 1,047 985 995 1,080,000
2000/02/21 1,050 1,080 1,035 1,039 1,128,000
2000/02/18 1,150 1,161 1,101 1,110 810,000
2000/02/17 1,148 1,215 1,124 1,170 1,503,000
2000/02/16 1,099 1,180 1,051 1,148 2,405,000
2000/02/15 1,250 1,270 1,102 1,120 1,884,000
2000/02/14 1,098 1,270 1,080 1,220 5,560,000
2000/02/10 1,020 1,157 1,020 1,098 5,940,000
2000/02/09 940 1,000 930 1,000 3,162,000
2000/02/08 850 908 835 900 3,433,000
2000/02/07 800 840 797 840 1,499,000
2000/02/04 800 803 786 786 666,000
2000/02/03 817 818 795 796 801,000
2000/02/02 800 832 799 820 4,282,000
2000/02/01 721 797 721 784 4,049,000
2000/01/31 708 734 701 721 687,000
2000/01/28 691 750 684 703 703,000
2000/01/27 701 705 692 697 539,000
2000/01/26 711 720 705 711 541,000
2000/01/25 711 725 710 710 715,000
2000/01/24 732 750 725 728 535,000
2000/01/21 734 755 718 735 997,000
2000/01/20 764 787 740 744 2,517,000
2000/01/19 710 719 704 704 648,000
2000/01/18 740 760 710 725 1,328,000
2000/01/17 700 775 685 750 3,715,000
2000/01/14 708 714 670 700 3,118,000
2000/01/13 647 715 635 687 4,671,000
2000/01/12 636 664 620 627 1,629,000
2000/01/11 594 646 590 646 1,705,000
2000/01/07 535 548 531 546 360,000
2000/01/06 565 565 545 545 404,000
2000/01/05 565 578 553 557 687,000
2000/01/04 573 575 558 562 200,000

このページの先頭へ