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 |
---|---|---|---|---|---|
2015/12/30 | 1,175 | 1,191 | 1,153 | 1,187 | 257,000 |
2015/12/29 | 1,133 | 1,172 | 1,128 | 1,164 | 182,000 |
2015/12/28 | 1,151 | 1,166 | 1,118 | 1,144 | 167,000 |
2015/12/25 | 1,129 | 1,150 | 1,115 | 1,142 | 202,000 |
2015/12/24 | 1,165 | 1,174 | 1,125 | 1,129 | 326,000 |
2015/12/22 | 1,148 | 1,171 | 1,147 | 1,165 | 269,000 |
2015/12/21 | 1,161 | 1,172 | 1,128 | 1,153 | 416,000 |
2015/12/18 | 1,184 | 1,212 | 1,161 | 1,161 | 585,000 |
2015/12/17 | 1,196 | 1,206 | 1,177 | 1,182 | 420,000 |
2015/12/16 | 1,180 | 1,201 | 1,171 | 1,191 | 345,000 |
2015/12/15 | 1,176 | 1,217 | 1,172 | 1,175 | 483,000 |
2015/12/14 | 1,155 | 1,192 | 1,152 | 1,186 | 376,000 |
2015/12/11 | 1,149 | 1,206 | 1,149 | 1,190 | 588,000 |
2015/12/10 | 1,207 | 1,215 | 1,177 | 1,178 | 309,000 |
2015/12/09 | 1,235 | 1,247 | 1,215 | 1,228 | 300,000 |
2015/12/08 | 1,241 | 1,249 | 1,228 | 1,238 | 249,000 |
2015/12/07 | 1,235 | 1,253 | 1,234 | 1,239 | 213,000 |
2015/12/04 | 1,253 | 1,267 | 1,225 | 1,228 | 526,000 |
2015/12/03 | 1,261 | 1,287 | 1,251 | 1,284 | 465,000 |
2015/12/02 | 1,241 | 1,268 | 1,231 | 1,263 | 461,000 |
2015/12/01 | 1,250 | 1,275 | 1,235 | 1,260 | 561,000 |
2015/11/30 | 1,254 | 1,261 | 1,227 | 1,254 | 609,000 |
2015/11/27 | 1,240 | 1,264 | 1,226 | 1,250 | 499,000 |
2015/11/26 | 1,236 | 1,249 | 1,222 | 1,231 | 539,000 |
2015/11/25 | 1,230 | 1,250 | 1,215 | 1,237 | 799,000 |
2015/11/24 | 1,138 | 1,229 | 1,130 | 1,222 | 1,187,000 |
2015/11/20 | 1,088 | 1,100 | 1,088 | 1,100 | 163,000 |
2015/11/19 | 1,103 | 1,115 | 1,089 | 1,091 | 221,000 |
2015/11/18 | 1,102 | 1,117 | 1,092 | 1,095 | 222,000 |
2015/11/17 | 1,131 | 1,138 | 1,100 | 1,111 | 383,000 |
2015/11/16 | 1,079 | 1,149 | 1,071 | 1,131 | 595,000 |
2015/11/13 | 1,067 | 1,092 | 1,055 | 1,076 | 554,000 |
2015/11/12 | 1,040 | 1,075 | 1,035 | 1,072 | 296,000 |
2015/11/11 | 1,044 | 1,053 | 1,041 | 1,047 | 187,000 |
2015/11/10 | 1,044 | 1,057 | 1,044 | 1,044 | 137,000 |
2015/11/09 | 1,068 | 1,071 | 1,053 | 1,063 | 214,000 |
2015/11/06 | 1,060 | 1,074 | 1,060 | 1,064 | 123,000 |
2015/11/05 | 1,043 | 1,078 | 1,043 | 1,076 | 124,000 |
2015/11/04 | 1,050 | 1,064 | 1,050 | 1,054 | 136,000 |
2015/11/02 | 1,059 | 1,071 | 1,045 | 1,048 | 256,000 |
2015/10/30 | 1,069 | 1,089 | 1,065 | 1,083 | 214,000 |
2015/10/29 | 1,078 | 1,082 | 1,056 | 1,078 | 331,000 |
2015/10/28 | 1,032 | 1,089 | 1,032 | 1,081 | 676,000 |
2015/10/27 | 1,010 | 1,021 | 1,004 | 1,012 | 190,000 |
2015/10/26 | 1,036 | 1,036 | 1,016 | 1,022 | 262,000 |
2015/10/23 | 1,004 | 1,039 | 1,004 | 1,030 | 306,000 |
2015/10/22 | 1,005 | 1,011 | 999 | 1,004 | 82,000 |
2015/10/21 | 998 | 1,018 | 998 | 1,014 | 251,000 |
2015/10/20 | 992 | 1,008 | 986 | 1,005 | 267,000 |
2015/10/19 | 976 | 979 | 971 | 975 | 143,000 |
2015/10/16 | 975 | 989 | 973 | 973 | 178,000 |
2015/10/15 | 963 | 998 | 963 | 990 | 174,000 |
2015/10/14 | 991 | 991 | 961 | 978 | 292,000 |
2015/10/13 | 986 | 998 | 969 | 982 | 371,000 |
2015/10/09 | 1,018 | 1,028 | 993 | 1,016 | 376,000 |
2015/10/08 | 998 | 1,010 | 983 | 1,008 | 302,000 |
2015/10/07 | 995 | 1,010 | 970 | 1,002 | 340,000 |
2015/10/06 | 980 | 994 | 971 | 993 | 204,000 |
2015/10/05 | 979 | 984 | 963 | 969 | 369,000 |
2015/10/02 | 952 | 980 | 952 | 980 | 203,000 |
2015/10/01 | 942 | 974 | 936 | 965 | 219,000 |
2015/09/30 | 920 | 947 | 920 | 939 | 146,000 |
2015/09/29 | 936 | 936 | 913 | 920 | 282,000 |
2015/09/28 | 944 | 972 | 942 | 950 | 349,000 |
2015/09/25 | 914 | 940 | 909 | 931 | 743,000 |
2015/09/24 | 893 | 930 | 893 | 914 | 411,000 |
2015/09/18 | 926 | 950 | 908 | 936 | 368,000 |
2015/09/17 | 893 | 922 | 888 | 916 | 330,000 |
2015/09/16 | 878 | 884 | 868 | 873 | 161,000 |
2015/09/15 | 889 | 897 | 878 | 880 | 90,000 |
2015/09/14 | 885 | 891 | 877 | 882 | 121,000 |
2015/09/11 | 865 | 885 | 865 | 880 | 216,000 |
2015/09/10 | 864 | 884 | 856 | 879 | 107,000 |
2015/09/09 | 869 | 884 | 864 | 882 | 189,000 |
2015/09/08 | 858 | 861 | 837 | 841 | 135,000 |
2015/09/07 | 857 | 867 | 844 | 862 | 122,000 |
2015/09/04 | 884 | 884 | 855 | 861 | 199,000 |
2015/09/03 | 884 | 884 | 873 | 873 | 96,000 |
2015/09/02 | 851 | 884 | 851 | 869 | 157,000 |
2015/09/01 | 896 | 900 | 858 | 858 | 176,000 |
2015/08/31 | 890 | 910 | 884 | 904 | 142,000 |
2015/08/28 | 898 | 913 | 882 | 891 | 274,000 |
2015/08/27 | 917 | 923 | 893 | 895 | 330,000 |
2015/08/26 | 879 | 929 | 873 | 927 | 277,000 |
2015/08/25 | 874 | 911 | 849 | 878 | 383,000 |
2015/08/24 | 904 | 919 | 889 | 889 | 164,000 |
2015/08/21 | 937 | 947 | 928 | 929 | 140,000 |
2015/08/20 | 973 | 982 | 953 | 953 | 132,000 |
2015/08/19 | 1,010 | 1,014 | 983 | 983 | 199,000 |
2015/08/18 | 970 | 1,014 | 969 | 1,001 | 532,000 |
2015/08/17 | 949 | 965 | 948 | 965 | 106,000 |
2015/08/14 | 973 | 973 | 948 | 955 | 167,000 |
2015/08/13 | 944 | 977 | 940 | 976 | 563,000 |
2015/08/12 | 909 | 947 | 909 | 918 | 364,000 |
2015/08/11 | 919 | 924 | 897 | 911 | 275,000 |
2015/08/10 | 889 | 920 | 889 | 919 | 175,000 |
2015/08/07 | 896 | 910 | 889 | 896 | 111,000 |
2015/08/06 | 899 | 910 | 897 | 908 | 135,000 |
2015/08/05 | 893 | 905 | 891 | 904 | 144,000 |
2015/08/04 | 905 | 905 | 890 | 900 | 124,000 |
2015/08/03 | 888 | 909 | 888 | 905 | 181,000 |
2015/07/31 | 891 | 893 | 873 | 888 | 267,000 |
2015/07/30 | 861 | 879 | 861 | 876 | 157,000 |
2015/07/29 | 855 | 860 | 849 | 857 | 111,000 |
2015/07/28 | 835 | 857 | 830 | 849 | 128,000 |
2015/07/27 | 867 | 867 | 840 | 842 | 152,000 |
2015/07/24 | 868 | 875 | 865 | 869 | 107,000 |
2015/07/23 | 864 | 875 | 858 | 869 | 225,000 |
2015/07/22 | 878 | 882 | 864 | 866 | 135,000 |
2015/07/21 | 846 | 884 | 846 | 883 | 247,000 |
2015/07/17 | 863 | 871 | 841 | 846 | 306,000 |
2015/07/16 | 831 | 873 | 831 | 871 | 441,000 |
2015/07/15 | 802 | 829 | 797 | 821 | 567,000 |
2015/07/14 | 845 | 845 | 830 | 833 | 106,000 |
2015/07/13 | 829 | 840 | 824 | 834 | 85,000 |
2015/07/10 | 828 | 835 | 816 | 816 | 147,000 |
2015/07/09 | 799 | 825 | 791 | 822 | 211,000 |
2015/07/08 | 860 | 860 | 824 | 825 | 201,000 |
2015/07/07 | 871 | 877 | 864 | 866 | 85,000 |
2015/07/06 | 883 | 889 | 858 | 860 | 152,000 |
2015/07/03 | 899 | 899 | 881 | 884 | 95,000 |
2015/07/02 | 896 | 904 | 886 | 890 | 204,000 |
2015/07/01 | 868 | 887 | 863 | 874 | 147,000 |
2015/06/30 | 873 | 876 | 866 | 873 | 119,000 |
2015/06/29 | 875 | 887 | 869 | 869 | 128,000 |
2015/06/26 | 886 | 890 | 878 | 889 | 113,000 |
2015/06/25 | 893 | 898 | 884 | 885 | 153,000 |
2015/06/24 | 884 | 898 | 880 | 892 | 170,000 |
2015/06/23 | 885 | 886 | 874 | 881 | 199,000 |
2015/06/22 | 881 | 888 | 867 | 873 | 305,000 |
2015/06/19 | 908 | 908 | 881 | 881 | 333,000 |
2015/06/18 | 935 | 940 | 904 | 906 | 245,000 |
2015/06/17 | 925 | 946 | 925 | 943 | 313,000 |
2015/06/16 | 911 | 929 | 911 | 924 | 145,000 |
2015/06/15 | 903 | 921 | 902 | 917 | 229,000 |
2015/06/12 | 916 | 920 | 904 | 918 | 558,000 |
2015/06/11 | 896 | 922 | 896 | 920 | 226,000 |
2015/06/10 | 903 | 911 | 894 | 898 | 198,000 |
2015/06/09 | 906 | 909 | 901 | 902 | 177,000 |
2015/06/08 | 913 | 915 | 903 | 906 | 208,000 |
2015/06/05 | 919 | 924 | 911 | 919 | 167,000 |
2015/06/04 | 926 | 934 | 922 | 926 | 265,000 |
2015/06/03 | 920 | 935 | 920 | 934 | 212,000 |
2015/06/02 | 930 | 930 | 918 | 928 | 206,000 |
2015/06/01 | 915 | 919 | 907 | 916 | 188,000 |
2015/05/29 | 909 | 919 | 909 | 916 | 172,000 |
2015/05/28 | 912 | 919 | 907 | 914 | 143,000 |
2015/05/27 | 907 | 921 | 907 | 916 | 125,000 |
2015/05/26 | 923 | 924 | 914 | 922 | 125,000 |
2015/05/25 | 943 | 943 | 927 | 930 | 108,000 |
2015/05/22 | 930 | 944 | 929 | 941 | 199,000 |
2015/05/21 | 924 | 939 | 924 | 935 | 272,000 |
2015/05/20 | 896 | 936 | 896 | 930 | 469,000 |
2015/05/19 | 879 | 909 | 879 | 896 | 409,000 |
2015/05/18 | 881 | 890 | 867 | 879 | 424,000 |
2015/05/15 | 883 | 910 | 879 | 910 | 407,000 |
2015/05/14 | 878 | 896 | 878 | 880 | 178,000 |
2015/05/13 | 899 | 899 | 887 | 890 | 139,000 |
2015/05/12 | 883 | 900 | 883 | 899 | 106,000 |
2015/05/11 | 878 | 894 | 875 | 893 | 241,000 |
2015/05/08 | 877 | 884 | 875 | 878 | 159,000 |
2015/05/07 | 868 | 890 | 868 | 877 | 207,000 |
2015/05/01 | 867 | 882 | 867 | 879 | 192,000 |
2015/04/30 | 882 | 888 | 880 | 885 | 232,000 |
2015/04/28 | 883 | 897 | 883 | 893 | 139,000 |
2015/04/27 | 881 | 890 | 880 | 889 | 140,000 |
2015/04/24 | 894 | 896 | 886 | 891 | 237,000 |
2015/04/23 | 898 | 898 | 877 | 894 | 356,000 |
2015/04/22 | 906 | 908 | 893 | 906 | 239,000 |
2015/04/21 | 893 | 910 | 890 | 908 | 313,000 |
2015/04/20 | 892 | 911 | 890 | 896 | 377,000 |
2015/04/17 | 926 | 934 | 912 | 916 | 359,000 |
2015/04/16 | 936 | 951 | 916 | 939 | 456,000 |
2015/04/15 | 933 | 955 | 927 | 951 | 414,000 |
2015/04/14 | 934 | 942 | 922 | 926 | 247,000 |
2015/04/13 | 927 | 940 | 911 | 937 | 301,000 |
2015/04/10 | 914 | 925 | 907 | 912 | 504,000 |
2015/04/09 | 925 | 926 | 909 | 914 | 525,000 |
2015/04/08 | 938 | 945 | 925 | 932 | 484,000 |
2015/04/07 | 905 | 952 | 905 | 934 | 603,000 |
2015/04/06 | 913 | 914 | 902 | 907 | 322,000 |
2015/04/03 | 900 | 936 | 897 | 920 | 535,000 |
2015/04/02 | 890 | 919 | 890 | 901 | 492,000 |
2015/04/01 | 878 | 893 | 874 | 880 | 468,000 |
2015/03/31 | 921 | 932 | 884 | 893 | 1,129,000 |
2015/03/30 | 868 | 885 | 862 | 876 | 454,000 |
2015/03/27 | 864 | 880 | 856 | 868 | 559,000 |
2015/03/26 | 892 | 892 | 866 | 875 | 592,000 |
2015/03/25 | 891 | 899 | 884 | 896 | 446,000 |
2015/03/24 | 890 | 914 | 886 | 890 | 556,000 |
2015/03/23 | 849 | 897 | 849 | 885 | 803,000 |
2015/03/20 | 837 | 849 | 830 | 845 | 548,000 |
2015/03/19 | 838 | 838 | 817 | 833 | 387,000 |
2015/03/18 | 815 | 840 | 814 | 836 | 460,000 |
2015/03/17 | 797 | 813 | 791 | 809 | 281,000 |
2015/03/16 | 783 | 795 | 778 | 791 | 201,000 |
2015/03/13 | 790 | 790 | 778 | 783 | 423,000 |
2015/03/12 | 785 | 793 | 779 | 790 | 297,000 |
2015/03/11 | 765 | 783 | 760 | 778 | 359,000 |
2015/03/10 | 769 | 771 | 751 | 753 | 197,000 |
2015/03/09 | 756 | 774 | 752 | 758 | 274,000 |
2015/03/06 | 769 | 772 | 753 | 759 | 424,000 |
2015/03/05 | 772 | 782 | 771 | 772 | 301,000 |
2015/03/04 | 781 | 790 | 773 | 784 | 408,000 |
2015/03/03 | 798 | 808 | 788 | 796 | 472,000 |
2015/03/02 | 810 | 820 | 795 | 798 | 563,000 |
2015/02/27 | 811 | 828 | 797 | 823 | 871,000 |
2015/02/26 | 762 | 830 | 762 | 818 | 1,639,000 |
2015/02/25 | 756 | 773 | 750 | 772 | 1,031,000 |
2015/02/24 | 760 | 769 | 742 | 756 | 1,450,000 |
2015/02/23 | 689 | 705 | 687 | 701 | 324,000 |
2015/02/20 | 677 | 685 | 672 | 684 | 242,000 |
2015/02/19 | 658 | 678 | 658 | 677 | 173,000 |
2015/02/18 | 650 | 662 | 650 | 658 | 210,000 |
2015/02/17 | 643 | 660 | 643 | 650 | 229,000 |
2015/02/16 | 652 | 659 | 646 | 649 | 190,000 |
2015/02/13 | 666 | 666 | 646 | 650 | 166,000 |
2015/02/12 | 646 | 659 | 646 | 656 | 149,000 |
2015/02/10 | 641 | 651 | 636 | 650 | 123,000 |
2015/02/09 | 653 | 656 | 632 | 635 | 347,000 |
2015/02/06 | 653 | 658 | 646 | 652 | 217,000 |
2015/02/05 | 663 | 663 | 651 | 654 | 206,000 |
2015/02/04 | 666 | 675 | 663 | 665 | 192,000 |
2015/02/03 | 668 | 670 | 661 | 666 | 201,000 |
2015/02/02 | 683 | 683 | 666 | 668 | 149,000 |
2015/01/30 | 668 | 687 | 668 | 684 | 209,000 |
2015/01/29 | 672 | 677 | 667 | 668 | 190,000 |
2015/01/28 | 672 | 687 | 669 | 680 | 259,000 |
2015/01/27 | 664 | 674 | 664 | 672 | 135,000 |
2015/01/26 | 672 | 672 | 661 | 663 | 215,000 |
2015/01/23 | 692 | 693 | 674 | 677 | 176,000 |
2015/01/22 | 691 | 694 | 685 | 689 | 213,000 |
2015/01/21 | 693 | 698 | 685 | 688 | 267,000 |
2015/01/20 | 685 | 692 | 683 | 690 | 188,000 |
2015/01/19 | 682 | 688 | 676 | 681 | 190,000 |
2015/01/16 | 680 | 693 | 668 | 672 | 241,000 |
2015/01/15 | 691 | 698 | 688 | 696 | 114,000 |
2015/01/14 | 697 | 703 | 689 | 690 | 177,000 |
2015/01/13 | 682 | 701 | 678 | 701 | 391,000 |
2015/01/09 | 689 | 692 | 687 | 690 | 170,000 |
2015/01/08 | 685 | 692 | 680 | 688 | 234,000 |
2015/01/07 | 670 | 684 | 670 | 675 | 317,000 |
2015/01/06 | 690 | 690 | 669 | 670 | 236,000 |
2015/01/05 | 695 | 699 | 682 | 697 | 294,000 |