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 |
---|---|---|---|---|---|
2004/12/30 | 520 | 524 | 513 | 520 | 280,000 |
2004/12/29 | 520 | 520 | 512 | 512 | 326,000 |
2004/12/28 | 507 | 523 | 507 | 522 | 402,000 |
2004/12/27 | 507 | 510 | 502 | 510 | 459,000 |
2004/12/24 | 510 | 510 | 503 | 507 | 381,000 |
2004/12/22 | 499 | 507 | 498 | 505 | 572,000 |
2004/12/21 | 495 | 499 | 491 | 498 | 411,000 |
2004/12/20 | 490 | 496 | 488 | 494 | 509,000 |
2004/12/17 | 478 | 493 | 474 | 489 | 598,000 |
2004/12/16 | 477 | 480 | 474 | 477 | 283,000 |
2004/12/15 | 478 | 485 | 476 | 482 | 670,000 |
2004/12/14 | 475 | 479 | 473 | 474 | 607,000 |
2004/12/13 | 465 | 478 | 464 | 472 | 571,000 |
2004/12/10 | 460 | 467 | 460 | 464 | 3,583,000 |
2004/12/09 | 473 | 477 | 461 | 465 | 498,000 |
2004/12/08 | 466 | 483 | 466 | 478 | 813,000 |
2004/12/07 | 477 | 479 | 472 | 476 | 352,000 |
2004/12/06 | 468 | 480 | 464 | 478 | 506,000 |
2004/12/03 | 466 | 470 | 465 | 468 | 431,000 |
2004/12/02 | 457 | 469 | 456 | 468 | 599,000 |
2004/12/01 | 444 | 454 | 439 | 454 | 591,000 |
2004/11/30 | 440 | 445 | 435 | 443 | 657,000 |
2004/11/29 | 430 | 443 | 430 | 439 | 587,000 |
2004/11/26 | 423 | 427 | 420 | 423 | 203,000 |
2004/11/25 | 417 | 426 | 415 | 425 | 276,000 |
2004/11/24 | 420 | 426 | 419 | 423 | 235,000 |
2004/11/22 | 417 | 419 | 407 | 415 | 359,000 |
2004/11/19 | 424 | 429 | 424 | 426 | 200,000 |
2004/11/18 | 431 | 433 | 429 | 429 | 160,000 |
2004/11/17 | 432 | 433 | 428 | 428 | 275,000 |
2004/11/16 | 432 | 433 | 427 | 430 | 183,000 |
2004/11/15 | 417 | 430 | 417 | 427 | 330,000 |
2004/11/12 | 411 | 421 | 409 | 419 | 973,000 |
2004/11/11 | 425 | 425 | 413 | 413 | 225,000 |
2004/11/10 | 418 | 426 | 417 | 422 | 255,000 |
2004/11/09 | 419 | 420 | 415 | 416 | 154,000 |
2004/11/08 | 421 | 421 | 416 | 416 | 181,000 |
2004/11/05 | 420 | 422 | 418 | 421 | 211,000 |
2004/11/04 | 414 | 415 | 409 | 410 | 259,000 |
2004/11/02 | 402 | 412 | 401 | 409 | 507,000 |
2004/11/01 | 401 | 403 | 400 | 401 | 129,000 |
2004/10/29 | 402 | 406 | 402 | 403 | 183,000 |
2004/10/28 | 409 | 413 | 404 | 404 | 258,000 |
2004/10/27 | 415 | 415 | 401 | 403 | 215,000 |
2004/10/26 | 403 | 410 | 403 | 407 | 204,000 |
2004/10/25 | 399 | 413 | 396 | 405 | 380,000 |
2004/10/22 | 414 | 418 | 411 | 414 | 198,000 |
2004/10/21 | 416 | 416 | 412 | 413 | 125,000 |
2004/10/20 | 417 | 422 | 413 | 415 | 301,000 |
2004/10/19 | 435 | 438 | 423 | 426 | 371,000 |
2004/10/18 | 427 | 427 | 421 | 425 | 131,000 |
2004/10/15 | 424 | 424 | 418 | 422 | 159,000 |
2004/10/14 | 431 | 433 | 427 | 429 | 219,000 |
2004/10/13 | 434 | 443 | 434 | 438 | 262,000 |
2004/10/12 | 442 | 443 | 435 | 435 | 217,000 |
2004/10/08 | 436 | 444 | 434 | 440 | 1,036,000 |
2004/10/07 | 431 | 435 | 426 | 433 | 273,000 |
2004/10/06 | 424 | 435 | 424 | 431 | 275,000 |
2004/10/05 | 425 | 430 | 422 | 429 | 386,000 |
2004/10/04 | 417 | 425 | 412 | 424 | 255,000 |
2004/10/01 | 410 | 415 | 410 | 413 | 179,000 |
2004/09/30 | 412 | 414 | 405 | 405 | 443,000 |
2004/09/29 | 413 | 413 | 406 | 412 | 400,000 |
2004/09/28 | 410 | 414 | 408 | 412 | 342,000 |
2004/09/27 | 415 | 415 | 403 | 413 | 332,000 |
2004/09/24 | 423 | 423 | 414 | 420 | 653,000 |
2004/09/22 | 433 | 434 | 420 | 425 | 410,000 |
2004/09/21 | 434 | 435 | 430 | 433 | 219,000 |
2004/09/17 | 433 | 434 | 429 | 431 | 735,000 |
2004/09/16 | 432 | 437 | 432 | 436 | 213,000 |
2004/09/15 | 438 | 438 | 431 | 431 | 231,000 |
2004/09/14 | 439 | 443 | 433 | 436 | 292,000 |
2004/09/13 | 433 | 440 | 432 | 438 | 219,000 |
2004/09/10 | 442 | 442 | 423 | 432 | 2,830,000 |
2004/09/09 | 449 | 449 | 436 | 441 | 464,000 |
2004/09/08 | 453 | 454 | 449 | 449 | 194,000 |
2004/09/07 | 452 | 454 | 447 | 451 | 262,000 |
2004/09/06 | 431 | 456 | 428 | 451 | 377,000 |
2004/09/03 | 437 | 442 | 427 | 431 | 325,000 |
2004/09/02 | 442 | 443 | 436 | 442 | 142,000 |
2004/09/01 | 436 | 440 | 434 | 438 | 146,000 |
2004/08/31 | 437 | 439 | 432 | 435 | 169,000 |
2004/08/30 | 435 | 438 | 431 | 436 | 143,000 |
2004/08/27 | 428 | 435 | 427 | 435 | 192,000 |
2004/08/26 | 432 | 433 | 428 | 431 | 230,000 |
2004/08/25 | 419 | 437 | 416 | 433 | 378,000 |
2004/08/24 | 416 | 422 | 413 | 417 | 263,000 |
2004/08/23 | 416 | 417 | 412 | 413 | 133,000 |
2004/08/20 | 407 | 415 | 407 | 411 | 257,000 |
2004/08/19 | 412 | 412 | 405 | 407 | 166,000 |
2004/08/18 | 406 | 409 | 403 | 407 | 186,000 |
2004/08/17 | 403 | 409 | 402 | 402 | 185,000 |
2004/08/16 | 403 | 404 | 393 | 402 | 340,000 |
2004/08/13 | 406 | 411 | 404 | 404 | 711,000 |
2004/08/12 | 407 | 416 | 406 | 416 | 401,000 |
2004/08/11 | 418 | 418 | 407 | 409 | 480,000 |
2004/08/10 | 417 | 419 | 409 | 413 | 295,000 |
2004/08/09 | 407 | 420 | 407 | 416 | 251,000 |
2004/08/06 | 413 | 422 | 412 | 417 | 227,000 |
2004/08/05 | 421 | 427 | 416 | 423 | 264,000 |
2004/08/04 | 427 | 431 | 408 | 415 | 537,000 |
2004/08/03 | 432 | 435 | 426 | 429 | 150,000 |
2004/08/02 | 440 | 441 | 423 | 430 | 284,000 |
2004/07/30 | 435 | 440 | 430 | 440 | 215,000 |
2004/07/29 | 436 | 436 | 418 | 425 | 251,000 |
2004/07/28 | 429 | 438 | 426 | 434 | 287,000 |
2004/07/27 | 424 | 430 | 411 | 418 | 319,000 |
2004/07/26 | 430 | 430 | 423 | 427 | 346,000 |
2004/07/23 | 442 | 442 | 430 | 435 | 549,000 |
2004/07/22 | 439 | 447 | 439 | 447 | 164,000 |
2004/07/21 | 442 | 448 | 439 | 448 | 182,000 |
2004/07/20 | 439 | 444 | 437 | 442 | 165,000 |
2004/07/16 | 440 | 451 | 438 | 449 | 194,000 |
2004/07/15 | 440 | 450 | 440 | 445 | 291,000 |
2004/07/14 | 464 | 464 | 443 | 443 | 262,000 |
2004/07/13 | 453 | 459 | 452 | 459 | 93,000 |
2004/07/12 | 458 | 460 | 451 | 458 | 115,000 |
2004/07/09 | 437 | 458 | 434 | 453 | 500,000 |
2004/07/08 | 443 | 452 | 440 | 442 | 168,000 |
2004/07/07 | 438 | 454 | 431 | 448 | 239,000 |
2004/07/06 | 454 | 459 | 448 | 448 | 189,000 |
2004/07/05 | 462 | 468 | 457 | 459 | 272,000 |
2004/07/02 | 473 | 476 | 467 | 471 | 193,000 |
2004/07/01 | 475 | 480 | 474 | 478 | 226,000 |
2004/06/30 | 473 | 477 | 471 | 474 | 205,000 |
2004/06/29 | 475 | 480 | 470 | 478 | 327,000 |
2004/06/28 | 472 | 475 | 466 | 475 | 362,000 |
2004/06/25 | 471 | 472 | 461 | 472 | 272,000 |
2004/06/24 | 466 | 471 | 466 | 471 | 418,000 |
2004/06/23 | 460 | 465 | 455 | 465 | 308,000 |
2004/06/22 | 461 | 461 | 451 | 455 | 288,000 |
2004/06/21 | 446 | 477 | 446 | 466 | 491,000 |
2004/06/18 | 448 | 453 | 427 | 445 | 537,000 |
2004/06/17 | 453 | 454 | 446 | 454 | 212,000 |
2004/06/16 | 447 | 454 | 446 | 453 | 452,000 |
2004/06/15 | 443 | 448 | 442 | 443 | 226,000 |
2004/06/14 | 444 | 450 | 441 | 446 | 251,000 |
2004/06/11 | 446 | 449 | 440 | 444 | 1,844,000 |
2004/06/10 | 441 | 450 | 440 | 449 | 341,000 |
2004/06/09 | 448 | 448 | 443 | 445 | 295,000 |
2004/06/08 | 449 | 450 | 444 | 447 | 304,000 |
2004/06/07 | 439 | 454 | 439 | 447 | 695,000 |
2004/06/04 | 425 | 437 | 420 | 437 | 370,000 |
2004/06/03 | 432 | 436 | 418 | 420 | 512,000 |
2004/06/02 | 429 | 433 | 426 | 432 | 360,000 |
2004/06/01 | 430 | 436 | 426 | 429 | 353,000 |
2004/05/31 | 417 | 435 | 408 | 426 | 804,000 |
2004/05/28 | 413 | 417 | 408 | 417 | 259,000 |
2004/05/27 | 403 | 412 | 401 | 410 | 358,000 |
2004/05/26 | 393 | 410 | 392 | 408 | 354,000 |
2004/05/25 | 386 | 393 | 372 | 387 | 407,000 |
2004/05/24 | 387 | 396 | 382 | 390 | 472,000 |
2004/05/21 | 391 | 398 | 382 | 391 | 274,000 |
2004/05/20 | 387 | 400 | 385 | 392 | 631,000 |
2004/05/19 | 385 | 398 | 385 | 395 | 316,000 |
2004/05/18 | 385 | 397 | 384 | 386 | 433,000 |
2004/05/17 | 386 | 389 | 372 | 375 | 460,000 |
2004/05/14 | 378 | 398 | 378 | 387 | 896,000 |
2004/05/13 | 390 | 399 | 380 | 382 | 475,000 |
2004/05/12 | 378 | 394 | 375 | 392 | 412,000 |
2004/05/11 | 372 | 390 | 372 | 383 | 438,000 |
2004/05/10 | 406 | 406 | 374 | 382 | 388,000 |
2004/05/07 | 406 | 414 | 406 | 408 | 208,000 |
2004/05/06 | 417 | 417 | 405 | 408 | 303,000 |
2004/04/30 | 415 | 426 | 411 | 417 | 383,000 |
2004/04/28 | 430 | 430 | 420 | 427 | 216,000 |
2004/04/27 | 434 | 436 | 427 | 427 | 173,000 |
2004/04/26 | 429 | 438 | 427 | 433 | 232,000 |
2004/04/23 | 434 | 439 | 425 | 430 | 224,000 |
2004/04/22 | 426 | 432 | 423 | 430 | 162,000 |
2004/04/21 | 420 | 434 | 418 | 430 | 180,000 |
2004/04/20 | 422 | 430 | 419 | 425 | 202,000 |
2004/04/19 | 432 | 433 | 412 | 427 | 365,000 |
2004/04/16 | 429 | 435 | 426 | 432 | 282,000 |
2004/04/15 | 445 | 452 | 426 | 428 | 529,000 |
2004/04/14 | 443 | 451 | 443 | 450 | 191,000 |
2004/04/13 | 449 | 452 | 443 | 452 | 373,000 |
2004/04/12 | 448 | 448 | 437 | 447 | 206,000 |
2004/04/09 | 450 | 450 | 436 | 443 | 698,000 |
2004/04/08 | 439 | 450 | 436 | 449 | 385,000 |
2004/04/07 | 431 | 442 | 431 | 439 | 369,000 |
2004/04/06 | 437 | 439 | 431 | 436 | 270,000 |
2004/04/05 | 440 | 440 | 432 | 434 | 258,000 |
2004/04/02 | 437 | 440 | 431 | 435 | 254,000 |
2004/04/01 | 430 | 437 | 430 | 434 | 404,000 |
2004/03/31 | 423 | 430 | 422 | 430 | 193,000 |
2004/03/30 | 428 | 428 | 423 | 425 | 263,000 |
2004/03/29 | 424 | 429 | 423 | 427 | 274,000 |
2004/03/26 | 422 | 428 | 422 | 425 | 382,000 |
2004/03/25 | 430 | 433 | 427 | 427 | 680,000 |
2004/03/24 | 427 | 427 | 422 | 426 | 296,000 |
2004/03/23 | 423 | 425 | 418 | 423 | 351,000 |
2004/03/22 | 426 | 428 | 422 | 426 | 181,000 |
2004/03/19 | 429 | 430 | 426 | 429 | 275,000 |
2004/03/18 | 432 | 434 | 426 | 426 | 248,000 |
2004/03/17 | 424 | 431 | 424 | 428 | 256,000 |
2004/03/16 | 423 | 425 | 419 | 423 | 230,000 |
2004/03/15 | 417 | 423 | 417 | 423 | 230,000 |
2004/03/12 | 418 | 424 | 414 | 418 | 2,820,000 |
2004/03/11 | 428 | 430 | 424 | 428 | 498,000 |
2004/03/10 | 434 | 434 | 426 | 432 | 430,000 |
2004/03/09 | 427 | 435 | 426 | 433 | 270,000 |
2004/03/08 | 432 | 433 | 427 | 427 | 499,000 |
2004/03/05 | 433 | 434 | 426 | 432 | 388,000 |
2004/03/04 | 420 | 433 | 420 | 430 | 669,000 |
2004/03/03 | 416 | 421 | 410 | 421 | 434,000 |
2004/03/02 | 419 | 424 | 415 | 420 | 376,000 |
2004/03/01 | 402 | 440 | 401 | 419 | 878,000 |
2004/02/27 | 394 | 402 | 392 | 402 | 487,000 |
2004/02/26 | 386 | 394 | 383 | 394 | 309,000 |
2004/02/25 | 377 | 383 | 376 | 381 | 100,000 |
2004/02/24 | 388 | 388 | 380 | 380 | 183,000 |
2004/02/23 | 377 | 387 | 377 | 385 | 424,000 |
2004/02/20 | 374 | 377 | 370 | 375 | 179,000 |
2004/02/19 | 375 | 376 | 366 | 370 | 246,000 |
2004/02/18 | 372 | 375 | 370 | 374 | 210,000 |
2004/02/17 | 364 | 372 | 364 | 370 | 250,000 |
2004/02/16 | 363 | 367 | 363 | 365 | 116,000 |
2004/02/13 | 354 | 367 | 354 | 362 | 454,000 |
2004/02/12 | 351 | 359 | 351 | 358 | 215,000 |
2004/02/10 | 346 | 350 | 345 | 347 | 155,000 |
2004/02/09 | 354 | 357 | 342 | 345 | 394,000 |
2004/02/06 | 359 | 359 | 353 | 353 | 88,000 |
2004/02/05 | 352 | 357 | 351 | 355 | 161,000 |
2004/02/04 | 351 | 359 | 350 | 355 | 359,000 |
2004/02/03 | 357 | 361 | 346 | 352 | 356,000 |
2004/02/02 | 358 | 365 | 353 | 359 | 170,000 |
2004/01/30 | 354 | 361 | 354 | 358 | 152,000 |
2004/01/29 | 360 | 360 | 352 | 354 | 228,000 |
2004/01/28 | 364 | 369 | 360 | 363 | 214,000 |
2004/01/27 | 363 | 371 | 363 | 369 | 171,000 |
2004/01/26 | 372 | 372 | 365 | 368 | 157,000 |
2004/01/23 | 361 | 374 | 360 | 373 | 223,000 |
2004/01/22 | 364 | 366 | 360 | 361 | 168,000 |
2004/01/21 | 366 | 369 | 361 | 363 | 330,000 |
2004/01/20 | 368 | 376 | 367 | 370 | 323,000 |
2004/01/19 | 363 | 369 | 360 | 367 | 200,000 |
2004/01/16 | 355 | 359 | 354 | 358 | 169,000 |
2004/01/15 | 359 | 362 | 353 | 353 | 285,000 |
2004/01/14 | 366 | 367 | 361 | 364 | 233,000 |
2004/01/13 | 367 | 374 | 367 | 367 | 251,000 |
2004/01/09 | 363 | 365 | 360 | 362 | 503,000 |
2004/01/08 | 353 | 362 | 353 | 359 | 217,000 |
2004/01/07 | 360 | 362 | 353 | 353 | 182,000 |
2004/01/06 | 363 | 363 | 358 | 358 | 194,000 |
2004/01/05 | 356 | 360 | 354 | 356 | 98,000 |