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 |
---|---|---|---|---|---|
2019/12/30 | 16,380 | 16,380 | 16,160 | 16,240 | 13,900 |
2019/12/27 | 16,390 | 16,430 | 16,120 | 16,390 | 9,600 |
2019/12/26 | 16,480 | 16,480 | 16,090 | 16,370 | 15,100 |
2019/12/25 | 16,380 | 16,460 | 16,240 | 16,310 | 13,300 |
2019/12/24 | 16,740 | 16,740 | 16,370 | 16,480 | 25,700 |
2019/12/23 | 16,730 | 16,750 | 16,610 | 16,740 | 11,600 |
2019/12/20 | 16,610 | 16,730 | 16,520 | 16,640 | 22,400 |
2019/12/19 | 16,700 | 16,840 | 16,680 | 16,800 | 13,100 |
2019/12/18 | 16,920 | 16,940 | 16,750 | 16,850 | 10,500 |
2019/12/17 | 17,050 | 17,050 | 16,760 | 16,920 | 11,800 |
2019/12/16 | 16,790 | 17,020 | 16,700 | 16,910 | 20,900 |
2019/12/13 | 16,860 | 16,900 | 16,610 | 16,780 | 33,400 |
2019/12/12 | 17,220 | 17,220 | 16,830 | 16,840 | 15,300 |
2019/12/11 | 17,190 | 17,220 | 17,080 | 17,150 | 11,500 |
2019/12/10 | 17,120 | 17,230 | 17,030 | 17,090 | 17,500 |
2019/12/09 | 16,820 | 17,040 | 16,710 | 17,010 | 18,400 |
2019/12/06 | 16,860 | 16,980 | 16,810 | 16,890 | 12,500 |
2019/12/05 | 16,980 | 17,170 | 16,870 | 16,930 | 11,300 |
2019/12/04 | 17,000 | 17,080 | 16,940 | 17,070 | 17,000 |
2019/12/03 | 17,070 | 17,130 | 17,020 | 17,030 | 10,200 |
2019/12/02 | 17,330 | 17,340 | 17,090 | 17,170 | 12,300 |
2019/11/29 | 17,270 | 17,300 | 17,170 | 17,170 | 10,400 |
2019/11/28 | 17,250 | 17,330 | 17,200 | 17,250 | 11,400 |
2019/11/27 | 17,450 | 17,450 | 17,230 | 17,360 | 12,300 |
2019/11/26 | 17,290 | 17,360 | 17,120 | 17,290 | 18,900 |
2019/11/25 | 17,290 | 17,310 | 17,000 | 17,170 | 28,800 |
2019/11/22 | 17,430 | 17,650 | 17,200 | 17,200 | 44,900 |
2019/11/21 | 17,670 | 17,760 | 17,500 | 17,750 | 15,800 |
2019/11/20 | 17,580 | 17,670 | 17,490 | 17,670 | 17,500 |
2019/11/19 | 17,740 | 17,950 | 17,570 | 17,650 | 24,900 |
2019/11/18 | 17,540 | 17,800 | 17,460 | 17,730 | 44,400 |
2019/11/15 | 16,830 | 17,740 | 16,760 | 17,650 | 80,800 |
2019/11/14 | 15,690 | 16,810 | 15,690 | 16,740 | 86,900 |
2019/11/13 | 15,140 | 15,630 | 15,140 | 15,440 | 71,900 |
2019/11/12 | 15,070 | 15,070 | 14,970 | 14,970 | 20,400 |
2019/11/11 | 15,090 | 15,130 | 14,990 | 15,080 | 23,800 |
2019/11/08 | 15,100 | 15,100 | 14,980 | 14,990 | 23,600 |
2019/11/07 | 15,060 | 15,060 | 14,980 | 15,040 | 13,200 |
2019/11/06 | 15,120 | 15,120 | 14,990 | 15,010 | 21,800 |
2019/11/05 | 15,050 | 15,250 | 15,040 | 15,120 | 24,200 |
2019/11/01 | 15,000 | 15,120 | 14,980 | 15,040 | 13,700 |
2019/10/31 | 15,230 | 15,270 | 15,000 | 15,010 | 22,300 |
2019/10/30 | 14,970 | 15,230 | 14,970 | 15,200 | 65,700 |
2019/10/29 | 15,040 | 15,120 | 14,990 | 14,990 | 20,700 |
2019/10/28 | 15,090 | 15,150 | 14,990 | 15,040 | 17,800 |
2019/10/25 | 15,090 | 15,130 | 15,040 | 15,090 | 14,700 |
2019/10/24 | 15,190 | 15,190 | 15,030 | 15,100 | 19,500 |
2019/10/23 | 15,130 | 15,140 | 15,000 | 15,140 | 17,300 |
2019/10/21 | 15,190 | 15,230 | 15,010 | 15,060 | 15,100 |
2019/10/18 | 15,170 | 15,210 | 14,980 | 15,120 | 24,100 |
2019/10/17 | 15,340 | 15,340 | 15,050 | 15,170 | 23,100 |
2019/10/16 | 15,370 | 15,480 | 15,160 | 15,420 | 40,700 |
2019/10/15 | 15,190 | 15,290 | 15,130 | 15,200 | 18,300 |
2019/10/11 | 15,150 | 15,150 | 14,970 | 15,050 | 29,100 |
2019/10/10 | 15,140 | 15,140 | 15,000 | 15,060 | 14,700 |
2019/10/09 | 15,000 | 15,150 | 14,980 | 15,150 | 30,000 |
2019/10/08 | 15,140 | 15,170 | 14,990 | 15,030 | 21,700 |
2019/10/07 | 15,000 | 15,050 | 14,990 | 15,050 | 14,200 |
2019/10/04 | 15,000 | 15,060 | 14,900 | 15,000 | 22,500 |
2019/10/03 | 15,010 | 15,040 | 14,970 | 15,000 | 40,000 |
2019/10/02 | 15,210 | 15,370 | 15,160 | 15,160 | 24,000 |
2019/10/01 | 15,410 | 15,450 | 15,200 | 15,200 | 12,900 |
2019/09/30 | 15,260 | 15,500 | 15,250 | 15,320 | 21,600 |
2019/09/27 | 15,740 | 15,740 | 15,340 | 15,450 | 25,500 |
2019/09/26 | 15,740 | 15,950 | 15,690 | 15,740 | 58,700 |
2019/09/25 | 15,720 | 15,790 | 15,640 | 15,710 | 30,500 |
2019/09/24 | 15,550 | 15,760 | 15,550 | 15,730 | 37,900 |
2019/09/20 | 15,380 | 15,600 | 15,310 | 15,570 | 36,400 |
2019/09/19 | 15,140 | 15,320 | 15,140 | 15,310 | 23,500 |
2019/09/18 | 15,250 | 15,290 | 15,070 | 15,130 | 36,100 |
2019/09/17 | 15,140 | 15,270 | 15,110 | 15,270 | 19,500 |
2019/09/13 | 15,080 | 15,250 | 15,010 | 15,150 | 36,500 |
2019/09/12 | 15,020 | 15,100 | 14,990 | 15,010 | 39,000 |
2019/09/11 | 15,000 | 15,130 | 14,990 | 15,050 | 41,400 |
2019/09/10 | 15,010 | 15,090 | 14,980 | 15,000 | 28,400 |
2019/09/09 | 15,080 | 15,130 | 15,010 | 15,050 | 13,900 |
2019/09/06 | 15,280 | 15,360 | 15,000 | 15,000 | 20,700 |
2019/09/05 | 15,130 | 15,340 | 15,110 | 15,300 | 20,100 |
2019/09/04 | 15,000 | 15,160 | 14,990 | 15,070 | 18,300 |
2019/09/03 | 15,100 | 15,130 | 15,010 | 15,010 | 11,500 |
2019/09/02 | 15,200 | 15,370 | 15,150 | 15,160 | 12,800 |
2019/08/30 | 15,070 | 15,320 | 15,010 | 15,310 | 37,900 |
2019/08/29 | 14,960 | 15,090 | 14,960 | 15,040 | 19,300 |
2019/08/28 | 15,000 | 15,060 | 14,970 | 15,020 | 25,400 |
2019/08/27 | 15,060 | 15,140 | 15,000 | 15,010 | 33,500 |
2019/08/26 | 15,040 | 15,250 | 14,990 | 15,020 | 33,300 |
2019/08/23 | 14,960 | 15,300 | 14,920 | 15,270 | 38,600 |
2019/08/22 | 14,980 | 15,040 | 14,950 | 15,020 | 23,500 |
2019/08/21 | 14,760 | 15,040 | 14,750 | 15,000 | 32,700 |
2019/08/20 | 14,850 | 14,940 | 14,740 | 14,850 | 38,200 |
2019/08/19 | 14,940 | 15,030 | 14,810 | 14,950 | 33,200 |
2019/08/16 | 14,790 | 15,040 | 14,790 | 14,980 | 48,400 |
2019/08/15 | 14,720 | 15,030 | 14,620 | 14,800 | 64,300 |
2019/08/14 | 14,800 | 15,170 | 14,720 | 15,010 | 56,700 |
2019/08/13 | 15,000 | 15,010 | 14,150 | 14,740 | 124,300 |
2019/08/09 | 15,040 | 15,190 | 15,000 | 15,040 | 26,000 |
2019/08/08 | 15,010 | 15,140 | 15,010 | 15,020 | 20,100 |
2019/08/07 | 14,690 | 15,170 | 14,660 | 15,120 | 41,900 |
2019/08/06 | 14,710 | 14,780 | 14,430 | 14,750 | 55,600 |
2019/08/05 | 14,950 | 15,020 | 14,820 | 14,870 | 49,700 |
2019/08/02 | 14,990 | 15,190 | 14,950 | 15,010 | 52,200 |
2019/08/01 | 15,000 | 15,130 | 14,940 | 15,090 | 43,000 |
2019/07/31 | 14,970 | 15,060 | 14,890 | 14,990 | 49,500 |
2019/07/30 | 15,050 | 15,130 | 14,970 | 15,000 | 57,200 |
2019/07/29 | 15,030 | 15,160 | 15,010 | 15,070 | 13,400 |
2019/07/26 | 15,000 | 15,070 | 14,950 | 15,020 | 30,200 |
2019/07/25 | 15,000 | 15,100 | 15,000 | 15,020 | 24,900 |
2019/07/24 | 14,960 | 15,100 | 14,880 | 15,010 | 56,000 |
2019/07/23 | 14,910 | 15,110 | 14,910 | 14,980 | 21,000 |
2019/07/22 | 14,980 | 15,060 | 14,940 | 14,990 | 32,000 |
2019/07/19 | 14,850 | 15,130 | 14,850 | 15,050 | 23,000 |
2019/07/18 | 15,000 | 15,010 | 14,850 | 14,850 | 31,600 |
2019/07/17 | 15,020 | 15,210 | 14,970 | 15,030 | 15,100 |
2019/07/16 | 15,000 | 15,170 | 15,000 | 15,150 | 19,200 |
2019/07/12 | 15,080 | 15,180 | 14,990 | 15,090 | 11,400 |
2019/07/11 | 15,070 | 15,270 | 15,070 | 15,150 | 13,600 |
2019/07/10 | 14,950 | 15,160 | 14,930 | 15,100 | 19,100 |
2019/07/09 | 15,050 | 15,130 | 15,010 | 15,010 | 10,700 |
2019/07/08 | 15,010 | 15,120 | 14,970 | 15,040 | 16,200 |
2019/07/05 | 15,100 | 15,120 | 15,000 | 15,050 | 6,800 |
2019/07/04 | 15,110 | 15,110 | 14,990 | 15,050 | 11,100 |
2019/07/03 | 15,140 | 15,250 | 15,060 | 15,090 | 16,600 |
2019/07/02 | 15,070 | 15,260 | 15,060 | 15,230 | 17,100 |
2019/07/01 | 15,090 | 15,140 | 15,000 | 15,070 | 38,100 |
2019/06/28 | 14,920 | 15,060 | 14,880 | 14,980 | 51,900 |
2019/06/27 | 14,890 | 15,040 | 14,750 | 15,000 | 37,300 |
2019/06/26 | 15,020 | 15,070 | 14,950 | 14,970 | 32,200 |
2019/06/25 | 15,120 | 15,140 | 14,970 | 15,020 | 23,700 |
2019/06/24 | 15,000 | 15,090 | 14,950 | 15,020 | 10,700 |
2019/06/21 | 15,000 | 15,100 | 14,890 | 15,020 | 51,400 |
2019/06/20 | 15,100 | 15,160 | 14,990 | 15,040 | 14,300 |
2019/06/19 | 15,020 | 15,170 | 15,010 | 15,100 | 29,800 |
2019/06/18 | 15,000 | 15,020 | 14,920 | 14,960 | 29,800 |
2019/06/17 | 15,070 | 15,110 | 14,930 | 14,980 | 35,700 |
2019/06/14 | 15,120 | 15,120 | 14,950 | 15,040 | 17,300 |
2019/06/13 | 15,190 | 15,330 | 15,030 | 15,120 | 21,000 |
2019/06/12 | 15,010 | 15,340 | 15,000 | 15,260 | 23,800 |
2019/06/11 | 15,000 | 15,110 | 14,950 | 15,010 | 46,600 |
2019/06/10 | 15,000 | 15,120 | 14,990 | 15,060 | 43,800 |
2019/06/07 | 14,900 | 15,020 | 14,810 | 14,980 | 30,400 |
2019/06/06 | 14,740 | 14,950 | 14,660 | 14,900 | 49,000 |
2019/06/05 | 14,560 | 14,770 | 14,470 | 14,740 | 21,400 |
2019/06/04 | 14,490 | 14,600 | 14,310 | 14,450 | 29,200 |
2019/06/03 | 14,400 | 14,570 | 14,400 | 14,420 | 13,800 |
2019/05/31 | 14,660 | 14,730 | 14,530 | 14,600 | 23,500 |
2019/05/30 | 14,600 | 14,600 | 14,400 | 14,570 | 30,800 |
2019/05/29 | 14,750 | 14,760 | 14,580 | 14,660 | 50,800 |
2019/05/28 | 14,500 | 14,640 | 14,490 | 14,640 | 29,700 |
2019/05/27 | 14,420 | 14,580 | 14,350 | 14,550 | 17,000 |
2019/05/24 | 14,220 | 14,420 | 14,180 | 14,350 | 29,900 |
2019/05/23 | 14,330 | 14,450 | 14,260 | 14,340 | 16,500 |
2019/05/22 | 14,500 | 14,540 | 14,210 | 14,310 | 33,100 |
2019/05/21 | 14,450 | 14,540 | 14,350 | 14,450 | 33,700 |
2019/05/20 | 14,730 | 14,770 | 14,480 | 14,520 | 26,600 |
2019/05/17 | 14,010 | 14,470 | 14,010 | 14,460 | 38,000 |
2019/05/16 | 13,850 | 13,980 | 13,650 | 13,980 | 41,000 |
2019/05/15 | 13,910 | 14,090 | 13,420 | 13,600 | 62,400 |
2019/05/14 | 14,010 | 14,120 | 13,920 | 14,070 | 20,500 |
2019/05/13 | 14,210 | 14,500 | 14,210 | 14,280 | 24,200 |
2019/05/10 | 14,090 | 14,430 | 14,070 | 14,360 | 44,200 |
2019/05/09 | 14,380 | 14,390 | 14,230 | 14,230 | 24,200 |
2019/05/08 | 14,350 | 14,460 | 14,320 | 14,390 | 21,900 |
2019/05/07 | 14,410 | 14,590 | 14,340 | 14,500 | 35,000 |
2019/04/26 | 14,430 | 14,470 | 14,310 | 14,410 | 24,900 |
2019/04/25 | 14,680 | 14,680 | 14,420 | 14,520 | 31,200 |
2019/04/24 | 14,380 | 14,790 | 14,370 | 14,670 | 39,100 |
2019/04/23 | 14,180 | 14,480 | 14,180 | 14,310 | 12,600 |
2019/04/22 | 14,080 | 14,260 | 14,000 | 14,250 | 10,600 |
2019/04/19 | 14,330 | 14,390 | 14,190 | 14,210 | 24,400 |
2019/04/18 | 14,540 | 14,610 | 14,290 | 14,330 | 24,800 |
2019/04/17 | 14,560 | 14,580 | 14,360 | 14,550 | 24,900 |
2019/04/16 | 14,710 | 14,840 | 14,440 | 14,480 | 29,100 |
2019/04/15 | 14,890 | 14,940 | 14,780 | 14,890 | 33,100 |
2019/04/12 | 14,580 | 14,730 | 14,510 | 14,680 | 21,100 |
2019/04/11 | 14,560 | 14,560 | 14,310 | 14,460 | 22,500 |
2019/04/10 | 14,400 | 14,590 | 14,290 | 14,450 | 33,200 |
2019/04/09 | 14,750 | 14,890 | 14,170 | 14,240 | 50,500 |
2019/04/08 | 14,780 | 14,930 | 14,700 | 14,820 | 27,100 |
2019/04/05 | 14,660 | 14,810 | 14,600 | 14,660 | 32,400 |
2019/04/04 | 14,530 | 14,740 | 14,490 | 14,660 | 37,500 |
2019/04/03 | 14,430 | 14,540 | 14,300 | 14,530 | 29,300 |
2019/04/02 | 14,760 | 14,760 | 14,370 | 14,430 | 27,500 |
2019/04/01 | 14,730 | 14,840 | 14,490 | 14,610 | 45,200 |
2019/03/29 | 14,800 | 14,850 | 14,590 | 14,730 | 48,300 |
2019/03/28 | 14,950 | 14,950 | 14,550 | 14,610 | 54,900 |
2019/03/27 | 15,170 | 15,190 | 15,010 | 15,150 | 49,900 |
2019/03/26 | 15,100 | 15,290 | 15,080 | 15,210 | 81,300 |
2019/03/25 | 15,000 | 15,000 | 14,780 | 14,950 | 37,900 |
2019/03/22 | 15,140 | 15,170 | 14,980 | 15,100 | 46,900 |
2019/03/20 | 14,810 | 15,000 | 14,730 | 15,000 | 38,000 |
2019/03/19 | 15,050 | 15,050 | 14,800 | 14,810 | 37,900 |
2019/03/18 | 14,710 | 14,960 | 14,700 | 14,960 | 37,500 |
2019/03/15 | 14,460 | 14,680 | 14,400 | 14,570 | 47,200 |
2019/03/14 | 14,650 | 14,650 | 14,330 | 14,360 | 28,100 |
2019/03/13 | 14,470 | 14,550 | 14,360 | 14,430 | 35,600 |
2019/03/12 | 14,630 | 14,680 | 14,350 | 14,420 | 41,000 |
2019/03/11 | 14,310 | 14,400 | 14,220 | 14,380 | 18,500 |
2019/03/08 | 14,570 | 14,750 | 14,290 | 14,320 | 44,100 |
2019/03/07 | 14,330 | 14,640 | 14,310 | 14,590 | 45,300 |
2019/03/06 | 14,090 | 14,380 | 13,990 | 14,300 | 41,400 |
2019/03/05 | 14,480 | 14,490 | 13,910 | 13,990 | 58,600 |
2019/03/04 | 14,800 | 14,850 | 14,370 | 14,480 | 35,700 |
2019/03/01 | 14,310 | 14,590 | 14,310 | 14,530 | 55,300 |
2019/02/28 | 13,700 | 14,440 | 13,520 | 14,230 | 205,500 |
2019/02/27 | 13,590 | 13,700 | 13,320 | 13,410 | 43,100 |
2019/02/26 | 13,620 | 13,740 | 13,560 | 13,680 | 18,000 |
2019/02/25 | 13,460 | 13,580 | 13,420 | 13,530 | 20,200 |
2019/02/22 | 13,660 | 13,660 | 13,240 | 13,350 | 50,900 |
2019/02/21 | 13,510 | 13,730 | 13,500 | 13,660 | 32,500 |
2019/02/20 | 13,130 | 13,510 | 13,130 | 13,500 | 32,000 |
2019/02/19 | 13,350 | 13,400 | 13,180 | 13,220 | 26,400 |
2019/02/18 | 13,590 | 13,590 | 13,130 | 13,350 | 56,400 |
2019/02/15 | 13,390 | 13,470 | 12,920 | 13,400 | 57,000 |
2019/02/14 | 13,660 | 13,750 | 12,860 | 13,390 | 73,700 |
2019/02/13 | 14,040 | 14,240 | 13,740 | 13,750 | 44,200 |
2019/02/12 | 13,840 | 14,180 | 13,830 | 14,050 | 25,900 |
2019/02/08 | 13,880 | 14,080 | 13,820 | 13,830 | 26,600 |
2019/02/07 | 14,060 | 14,200 | 13,880 | 13,980 | 29,600 |
2019/02/06 | 14,080 | 14,320 | 14,020 | 14,070 | 30,000 |
2019/02/05 | 13,740 | 14,200 | 13,740 | 14,060 | 34,800 |
2019/02/04 | 13,290 | 13,850 | 13,180 | 13,760 | 43,100 |
2019/02/01 | 13,420 | 13,500 | 13,090 | 13,110 | 35,700 |
2019/01/31 | 13,350 | 13,570 | 13,340 | 13,370 | 25,500 |
2019/01/30 | 13,300 | 13,580 | 13,150 | 13,310 | 36,800 |
2019/01/29 | 12,930 | 13,400 | 12,920 | 13,300 | 36,600 |
2019/01/28 | 13,310 | 13,310 | 12,980 | 12,980 | 15,400 |
2019/01/25 | 13,310 | 13,690 | 13,310 | 13,370 | 37,700 |
2019/01/24 | 13,310 | 13,500 | 13,260 | 13,400 | 14,100 |
2019/01/23 | 13,230 | 13,370 | 13,090 | 13,320 | 17,500 |
2019/01/22 | 13,370 | 13,370 | 13,130 | 13,230 | 21,500 |
2019/01/21 | 13,540 | 13,540 | 13,250 | 13,280 | 14,900 |
2019/01/18 | 13,460 | 13,590 | 13,440 | 13,480 | 15,600 |
2019/01/17 | 13,410 | 13,600 | 13,360 | 13,480 | 22,300 |
2019/01/16 | 13,470 | 13,590 | 13,380 | 13,460 | 25,600 |
2019/01/15 | 13,360 | 13,650 | 13,270 | 13,430 | 51,900 |
2019/01/11 | 13,520 | 13,640 | 13,320 | 13,360 | 41,200 |
2019/01/10 | 13,250 | 13,600 | 13,150 | 13,520 | 57,900 |
2019/01/09 | 13,190 | 13,280 | 12,920 | 13,060 | 55,100 |
2019/01/08 | 13,400 | 13,420 | 12,940 | 13,220 | 56,100 |
2019/01/07 | 13,290 | 13,410 | 13,130 | 13,250 | 33,200 |
2019/01/04 | 12,850 | 13,240 | 12,620 | 13,150 | 52,200 |