1. HOME >
  2. 株価時系列 >
  3. 9602 >
  4. 2020年

9602 東宝(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,3604,3904,3204,350282,6004,350
2020-12-294,3204,3854,2904,380293,8004,380
2020-12-284,3404,3554,2754,310299,3004,310
2020-12-254,2254,2904,2254,280176,8004,280
2020-12-244,2504,2754,2154,245238,5004,245
2020-12-234,2304,2704,2054,225240,7004,225
2020-12-224,3004,3104,2454,260293,3004,260
2020-12-214,3154,3554,2654,310264,8004,310
2020-12-184,3004,3354,2654,325549,0004,325
2020-12-174,3504,3654,2554,335388,3004,335
2020-12-164,4004,4154,3504,375379,1004,375
2020-12-154,3454,4554,2954,385705,0004,385
2020-12-144,3204,3604,2654,275381,4004,275
2020-12-114,2654,3004,2454,250340,8004,250
2020-12-104,2204,3054,2204,230506,2004,230
2020-12-094,1554,1904,1154,180330,3004,180
2020-12-084,1204,1704,1154,160347,4004,160
2020-12-074,2004,2004,1504,155381,1004,155
2020-12-044,2504,3054,2154,225454,9004,225
2020-12-034,3304,3604,2804,305477,0004,305
2020-12-024,3204,3404,2554,340717,4004,340
2020-12-014,4454,5004,3554,390392,2004,390
2020-11-304,5304,5304,4104,420672,0004,420
2020-11-274,6004,6054,5254,560424,2004,560
2020-11-264,5454,5854,5204,575194,8004,575
2020-11-254,6104,6104,5154,565341,3004,565
2020-11-244,6004,6804,5604,580543,6004,580
2020-11-204,5454,5854,5054,565247,2004,565
2020-11-194,5054,5704,4904,565499,1004,565
2020-11-184,5004,5354,4554,505320,3004,505
2020-11-174,5004,5604,4304,520549,0004,520
2020-11-164,3854,4604,3154,450406,3004,450
2020-11-134,4754,4954,3354,355536,9004,355
2020-11-124,5804,6004,4904,535388,4004,535
2020-11-114,5954,6254,5354,575710,6004,575
2020-11-104,4504,5354,4154,5201,008,1004,520
2020-11-094,2854,3154,2554,275399,0004,275
2020-11-064,3204,3504,3054,305379,7004,305
2020-11-054,2454,3454,2154,315538,8004,315
2020-11-044,2854,3004,1804,265508,3004,265
2020-11-024,1754,2704,1754,245460,2004,245
2020-10-304,2004,2204,0704,130711,1004,130
2020-10-294,2554,2904,2354,270459,8004,270
2020-10-284,3954,4154,2604,315725,7004,315
2020-10-274,4304,4304,3404,425458,9004,425
2020-10-264,5154,5304,4304,450619,2004,450
2020-10-234,4254,5304,4204,515530,2004,515
2020-10-224,4304,4754,3854,410581,0004,410
2020-10-214,5404,5454,4354,445846,5004,445
2020-10-204,7154,7804,4954,5201,572,0004,520
2020-10-194,7554,7904,5904,6751,513,2004,675
2020-10-164,5004,5254,4254,475511,7004,475
2020-10-154,6054,6454,5304,550719,3004,550
2020-10-144,5004,5854,3604,5801,046,1004,580
2020-10-134,4504,4904,4254,460487,6004,460
2020-10-124,3554,3904,3404,380386,4004,380
2020-10-094,4604,4604,3704,410396,3004,410
2020-10-084,4904,4954,4504,480427,8004,480
2020-10-074,4054,4754,3804,465458,0004,465
2020-10-064,3704,4154,3254,405331,0004,405
2020-10-054,3454,4204,3454,400366,4004,400
2020-10-024,4104,4604,2904,310510,3004,310
2020-09-304,3654,3954,3354,335479,6004,335
2020-09-294,4304,4454,3504,405380,8004,405
2020-09-284,3304,3904,3004,390481,6004,390
2020-09-254,2954,3204,2504,260365,7004,260
2020-09-244,2904,3354,2654,280369,4004,280
2020-09-234,2854,3504,2804,320474,7004,320
2020-09-184,2104,2904,1804,275564,1004,275
2020-09-174,2204,2454,1904,195334,0004,195
2020-09-164,2354,2554,2154,220277,1004,220
2020-09-154,2404,2504,1904,200474,8004,200
2020-09-144,2504,3104,2304,260361,4004,260
2020-09-114,1804,2754,1354,250677,5004,250
2020-09-104,1554,1954,1204,165414,4004,165
2020-09-094,2154,2654,1454,210573,2004,210
2020-09-084,1454,2354,1304,230428,0004,230
2020-09-074,0604,1454,0454,105359,1004,105
2020-09-044,0054,1003,9954,080294,7004,080
2020-09-034,0454,0954,0254,045373,0004,045
2020-09-024,0004,0003,9203,980471,5003,980
2020-09-013,9854,0053,9453,970323,8003,970
2020-08-314,0504,0904,0204,030614,7004,030
2020-08-283,9054,0703,9053,9851,336,8003,985
2020-08-273,9653,9653,8453,8601,698,2003,860
2020-08-263,8903,9803,8553,975994,3003,975
2020-08-253,7803,8953,7653,855573,7003,855
2020-08-243,7553,7553,7153,730391,7003,730
2020-08-213,6903,7553,6903,745355,9003,745
2020-08-203,6303,6903,6103,680319,5003,680
2020-08-193,6803,7303,6653,700362,1003,700
2020-08-183,6503,6703,6153,665271,7003,665
2020-08-173,6703,6903,6453,655374,9003,655
2020-08-143,7103,7303,6353,660605,5003,660
2020-08-133,6103,7053,5903,690949,2003,690
2020-08-123,4553,5853,3803,560913,3003,560
2020-08-113,3403,4553,3403,425556,7003,425
2020-08-073,3403,3503,2903,315383,5003,315
2020-08-063,3653,3903,3003,325294,1003,325
2020-08-053,3603,3753,2903,365466,9003,365
2020-08-043,2153,4303,2153,395917,1003,395
2020-08-033,1403,2053,1103,195461,7003,195
2020-07-313,2153,2303,1303,135649,5003,135
2020-07-303,2603,2803,1803,180361,4003,180
2020-07-293,2503,2553,1903,225390,6003,225
2020-07-283,3203,3303,2553,270336,6003,270
2020-07-273,3503,3553,2803,345367,5003,345
2020-07-223,4303,4903,3703,385601,9003,385
2020-07-213,4003,4453,3453,440397,9003,440
2020-07-203,3503,3803,2503,340519,9003,340
2020-07-173,4303,4503,3353,340645,7003,340
2020-07-163,5603,6653,4453,470851,1003,470
2020-07-153,4603,6203,4503,5501,110,2003,550
2020-07-143,6003,6303,5103,510690,1003,510
2020-07-133,5953,6603,5903,630428,0003,630
2020-07-103,6153,6303,5303,540430,0003,540
2020-07-093,6353,6803,6103,610323,9003,610
2020-07-083,7553,7853,6853,685373,5003,685
2020-07-073,7953,8103,7503,760271,6003,760
2020-07-063,7503,8153,7503,805215,1003,805
2020-07-033,7753,8153,7503,785167,7003,785
2020-07-023,8203,8603,7503,765445,1003,765
2020-07-013,8703,8803,7803,780317,0003,780
2020-06-303,8553,9653,8553,895512,2003,895
2020-06-293,8003,8203,7803,790266,3003,790
2020-06-263,8503,8653,8003,830393,4003,830
2020-06-253,8803,8953,7953,840443,9003,840
2020-06-243,9503,9653,9153,940217,0003,940
2020-06-233,9404,0053,9253,965281,4003,965
2020-06-223,8803,9403,8803,920215,2003,920
2020-06-194,0004,0053,9153,920773,7003,920
2020-06-183,9254,0003,9253,990331,9003,990
2020-06-173,9653,9653,9103,935300,7003,935
2020-06-163,9503,9853,9153,965334,6003,965
2020-06-153,9804,0303,8853,890371,9003,890
2020-06-123,9704,0053,9153,985469,6003,985
2020-06-114,0504,0604,0004,030386,1004,030
2020-06-104,0804,1154,0554,060376,1004,060
2020-06-094,0004,0653,9904,055362,0004,055
2020-06-083,9403,9953,9203,990343,8003,990
2020-06-053,9904,0103,9253,940379,7003,940
2020-06-044,0504,0553,9804,020245,9004,020
2020-06-034,0304,0553,9904,015426,5004,015
2020-06-023,9104,0053,8703,985408,9003,985
2020-06-013,9903,9903,9303,950409,6003,950
2020-05-293,9903,9953,9253,9601,110,9003,960
2020-05-283,9553,9953,9303,990417,3003,990
2020-05-273,9753,9753,8803,930395,5003,930
2020-05-263,9003,9553,8853,940393,2003,940
2020-05-253,8053,8553,8003,855237,6003,855
2020-05-223,8153,8153,7603,785326,3003,785
2020-05-213,9253,9303,8103,820370,4003,820
2020-05-203,8953,9253,8703,910422,5003,910
2020-05-193,8703,8953,8553,860433,8003,860
2020-05-183,7203,8003,7153,785352,3003,785
2020-05-153,6953,7103,6503,695350,0003,695
2020-05-143,7103,7303,6703,670329,2003,670
2020-05-133,6703,7253,6653,700393,4003,700
2020-05-123,7453,7453,7003,705330,2003,705
2020-05-113,6003,7003,5853,695410,8003,695
2020-05-083,5003,5653,4753,565362,1003,565
2020-05-073,4903,4903,4253,445399,9003,445
2020-05-013,5303,5553,4553,480337,6003,480
2020-04-303,5703,5903,5403,540512,3003,540
2020-04-283,4253,5203,4003,505435,4003,505
2020-04-273,4203,4253,3953,395321,4003,395
2020-04-243,4503,4703,4203,440330,3003,440
2020-04-233,4753,4953,4403,470290,2003,470
2020-04-223,4753,4953,4203,490383,1003,490
2020-04-213,4503,4503,4053,420235,4003,420
2020-04-203,4203,4903,4203,475308,1003,475
2020-04-173,4153,4903,3903,475495,8003,475
2020-04-163,5253,5653,4503,450715,1003,450
2020-04-153,5353,5753,4953,550691,1003,550
2020-04-143,3253,4353,3253,430413,8003,430
2020-04-133,3453,3653,3103,320264,3003,320
2020-04-103,3653,3653,2853,350388,1003,350
2020-04-093,3503,3703,2903,350572,5003,350
2020-04-083,2703,3703,2603,345648,5003,345
2020-04-073,2503,3303,2203,280480,0003,280
2020-04-063,1353,2203,0953,200592,3003,200
2020-04-033,1503,2303,1253,140656,0003,140
2020-04-023,1753,2353,1603,165484,8003,165
2020-04-013,2553,2903,1703,195694,5003,195
2020-03-313,2903,4003,2603,300617,3003,300
2020-03-303,2553,2953,2053,2851,128,3003,285
2020-03-273,3803,4403,2403,3251,209,4003,325
2020-03-263,3303,3653,2303,3101,112,1003,310
2020-03-253,3753,4653,2703,435917,7003,435
2020-03-243,5253,5253,3253,375772,6003,375
2020-03-233,4753,5053,3753,4551,003,5003,455
2020-03-193,2203,4603,2203,4201,512,3003,420
2020-03-183,2653,2803,1003,1501,310,3003,150
2020-03-173,0253,2902,9933,2601,212,5003,260
2020-03-163,1053,2253,0803,080850,2003,080
2020-03-133,0753,2002,9403,1201,651,5003,120
2020-03-123,2903,3153,1953,2151,140,1003,215
2020-03-113,4103,4853,3803,380926,0003,380
2020-03-103,3553,4503,2403,4151,543,2003,415
2020-03-093,3353,3953,3153,385974,0003,385
2020-03-063,4903,5053,4403,455735,1003,455
2020-03-053,5353,5853,5203,555813,4003,555
2020-03-043,3853,5253,3753,5051,032,7003,505
2020-03-033,5253,5453,3753,380714,7003,380
2020-03-023,2953,5103,2853,4451,160,0003,445
2020-02-283,3153,3953,2953,3251,349,0003,325
2020-02-273,5303,5653,4503,4851,294,1003,485
2020-02-263,5653,6353,5553,6102,533,0003,610
2020-02-253,6003,6853,5903,6451,537,5003,645
2020-02-213,8303,8853,8203,830615,9003,830
2020-02-203,9103,9303,8603,870482,1003,870
2020-02-193,9103,9353,8753,895480,6003,895
2020-02-183,9153,9603,8603,890440,7003,890
2020-02-174,0004,0103,9203,925720,9003,925
2020-02-144,1054,1054,0404,065509,5004,065
2020-02-134,1254,1354,0904,130239,9004,130
2020-02-124,1804,1954,1354,145282,7004,145
2020-02-104,1704,2004,1504,185348,2004,185
2020-02-074,2504,2504,2004,205416,0004,205
2020-02-064,1654,2454,1554,205698,4004,205
2020-02-054,0454,1154,0254,105468,7004,105
2020-02-043,9854,0403,9704,040362,2004,040
2020-02-033,9454,0203,9404,005424,4004,005
2020-01-314,0954,1104,0454,045455,3004,045
2020-01-304,1204,1454,0554,080409,4004,080
2020-01-294,0804,1554,0754,145433,7004,145
2020-01-284,0954,1404,0504,065524,8004,065
2020-01-274,1804,1804,1054,145673,6004,145
2020-01-244,2204,2554,2154,240265,7004,240
2020-01-234,2404,2504,2204,245282,6004,245
2020-01-224,2304,2804,2304,280357,2004,280
2020-01-214,3104,3204,2604,260414,4004,260
2020-01-204,3104,3254,3054,315272,7004,315
2020-01-174,3054,3454,2904,300521,3004,300
2020-01-164,3154,3654,2904,305680,2004,305
2020-01-154,5004,5154,2804,2901,539,3004,290
2020-01-144,4804,5504,4604,550447,8004,550
2020-01-104,5504,5654,4504,485524,2004,485
2020-01-094,5104,5604,4954,550344,0004,550
2020-01-084,4554,4604,3954,445326,2004,445
2020-01-074,4654,5504,4604,545388,0004,545
2020-01-064,5004,5304,4004,425476,8004,425

分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株