9605 東映(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 455 | 479 | 455 | 475 | 55,000 | 950 |
| 1997-12-29 | 454 | 459 | 430 | 440 | 257,000 | 880 |
| 1997-12-26 | 486 | 486 | 451 | 451 | 143,000 | 902 |
| 1997-12-25 | 471 | 509 | 471 | 491 | 95,000 | 982 |
| 1997-12-24 | 480 | 481 | 460 | 471 | 191,000 | 942 |
| 1997-12-22 | 485 | 488 | 452 | 485 | 230,000 | 970 |
| 1997-12-19 | 517 | 520 | 484 | 498 | 377,000 | 996 |
| 1997-12-18 | 557 | 567 | 535 | 537 | 262,000 | 1,074 |
| 1997-12-17 | 549 | 610 | 540 | 567 | 483,000 | 1,134 |
| 1997-12-16 | 535 | 565 | 509 | 543 | 350,000 | 1,086 |
| 1997-12-15 | 518 | 529 | 506 | 529 | 196,000 | 1,058 |
| 1997-12-12 | 519 | 522 | 507 | 518 | 1,395,000 | 1,036 |
| 1997-12-11 | 506 | 508 | 491 | 495 | 83,000 | 990 |
| 1997-12-10 | 514 | 514 | 504 | 506 | 81,000 | 1,012 |
| 1997-12-09 | 487 | 525 | 487 | 524 | 240,000 | 1,048 |
| 1997-12-08 | 510 | 510 | 485 | 485 | 164,000 | 970 |
| 1997-12-05 | 510 | 525 | 510 | 515 | 68,000 | 1,030 |
| 1997-12-04 | 520 | 535 | 510 | 510 | 105,000 | 1,020 |
| 1997-12-03 | 535 | 535 | 530 | 530 | 110,000 | 1,060 |
| 1997-12-02 | 513 | 540 | 512 | 530 | 132,000 | 1,060 |
| 1997-12-01 | 490 | 547 | 490 | 523 | 249,000 | 1,046 |
| 1997-11-28 | 495 | 525 | 493 | 501 | 259,000 | 1,002 |
| 1997-11-27 | 520 | 525 | 492 | 505 | 296,000 | 1,010 |
| 1997-11-26 | 495 | 528 | 490 | 516 | 235,000 | 1,032 |
| 1997-11-25 | 487 | 529 | 487 | 495 | 594,000 | 990 |
| 1997-11-21 | 530 | 533 | 512 | 527 | 141,000 | 1,054 |
| 1997-11-20 | 485 | 531 | 485 | 530 | 261,000 | 1,060 |
| 1997-11-19 | 505 | 510 | 485 | 490 | 241,000 | 980 |
| 1997-11-18 | 480 | 553 | 480 | 520 | 527,000 | 1,040 |
| 1997-11-17 | 428 | 480 | 428 | 468 | 299,000 | 936 |
| 1997-11-14 | 449 | 465 | 412 | 423 | 871,000 | 846 |
| 1997-11-13 | 476 | 485 | 457 | 458 | 340,000 | 916 |
| 1997-11-12 | 501 | 509 | 470 | 480 | 565,000 | 960 |
| 1997-11-11 | 513 | 520 | 491 | 500 | 422,000 | 1,000 |
| 1997-11-10 | 516 | 540 | 516 | 523 | 208,000 | 1,046 |
| 1997-11-07 | 533 | 536 | 515 | 519 | 396,000 | 1,038 |
| 1997-11-06 | 543 | 552 | 530 | 537 | 216,000 | 1,074 |
| 1997-11-05 | 559 | 559 | 540 | 552 | 228,000 | 1,104 |
| 1997-11-04 | 561 | 571 | 551 | 559 | 396,000 | 1,118 |
| 1997-10-31 | 555 | 588 | 554 | 570 | 179,000 | 1,140 |
| 1997-10-30 | 583 | 583 | 555 | 557 | 226,000 | 1,114 |
| 1997-10-29 | 606 | 615 | 577 | 603 | 217,000 | 1,206 |
| 1997-10-28 | 588 | 603 | 586 | 600 | 233,000 | 1,200 |
| 1997-10-27 | 583 | 615 | 583 | 603 | 273,000 | 1,206 |
| 1997-10-24 | 560 | 601 | 560 | 592 | 197,000 | 1,184 |
| 1997-10-23 | 590 | 590 | 565 | 565 | 185,000 | 1,130 |
| 1997-10-22 | 575 | 598 | 574 | 595 | 68,000 | 1,190 |
| 1997-10-21 | 577 | 577 | 573 | 574 | 110,000 | 1,148 |
| 1997-10-20 | 565 | 578 | 565 | 569 | 111,000 | 1,138 |
| 1997-10-17 | 579 | 585 | 566 | 567 | 187,000 | 1,134 |
| 1997-10-16 | 566 | 586 | 560 | 586 | 186,000 | 1,172 |
| 1997-10-15 | 582 | 590 | 565 | 567 | 250,000 | 1,134 |
| 1997-10-14 | 597 | 599 | 570 | 580 | 140,000 | 1,160 |
| 1997-10-13 | 581 | 598 | 579 | 598 | 141,000 | 1,196 |
| 1997-10-09 | 612 | 612 | 565 | 575 | 464,000 | 1,150 |
| 1997-10-08 | 590 | 612 | 590 | 603 | 96,000 | 1,206 |
| 1997-10-07 | 623 | 623 | 582 | 583 | 227,000 | 1,166 |
| 1997-10-06 | 585 | 646 | 585 | 633 | 159,000 | 1,266 |
| 1997-10-03 | 585 | 594 | 583 | 586 | 105,000 | 1,172 |
| 1997-10-02 | 609 | 609 | 581 | 585 | 157,000 | 1,170 |
| 1997-10-01 | 597 | 606 | 581 | 606 | 212,000 | 1,212 |
| 1997-09-30 | 635 | 635 | 601 | 603 | 215,000 | 1,206 |
| 1997-09-29 | 628 | 645 | 611 | 645 | 213,000 | 1,290 |
| 1997-09-26 | 643 | 663 | 617 | 618 | 152,000 | 1,236 |
| 1997-09-25 | 633 | 640 | 623 | 623 | 63,000 | 1,246 |
| 1997-09-24 | 635 | 639 | 625 | 626 | 180,000 | 1,252 |
| 1997-09-22 | 638 | 639 | 616 | 625 | 306,000 | 1,250 |
| 1997-09-19 | 632 | 647 | 625 | 647 | 74,000 | 1,294 |
| 1997-09-18 | 618 | 633 | 617 | 624 | 195,000 | 1,248 |
| 1997-09-17 | 648 | 662 | 615 | 616 | 240,000 | 1,232 |
| 1997-09-16 | 641 | 649 | 634 | 649 | 182,000 | 1,298 |
| 1997-09-12 | 657 | 658 | 630 | 633 | 1,230,000 | 1,266 |
| 1997-09-11 | 693 | 693 | 655 | 658 | 166,000 | 1,316 |
| 1997-09-10 | 689 | 695 | 689 | 689 | 63,000 | 1,378 |
| 1997-09-09 | 688 | 695 | 681 | 689 | 67,000 | 1,378 |
| 1997-09-08 | 687 | 694 | 687 | 688 | 99,000 | 1,376 |
| 1997-09-05 | 676 | 686 | 675 | 686 | 88,000 | 1,372 |
| 1997-09-04 | 674 | 678 | 667 | 676 | 171,000 | 1,352 |
| 1997-09-03 | 664 | 675 | 653 | 666 | 134,000 | 1,332 |
| 1997-09-02 | 660 | 660 | 640 | 654 | 141,000 | 1,308 |
| 1997-09-01 | 645 | 650 | 636 | 650 | 155,000 | 1,300 |
| 1997-08-29 | 651 | 659 | 640 | 641 | 188,000 | 1,282 |
| 1997-08-28 | 669 | 669 | 657 | 660 | 94,000 | 1,320 |
| 1997-08-27 | 665 | 665 | 652 | 658 | 283,000 | 1,316 |
| 1997-08-26 | 660 | 670 | 658 | 664 | 200,000 | 1,328 |
| 1997-08-25 | 653 | 665 | 650 | 656 | 188,000 | 1,312 |
| 1997-08-22 | 670 | 679 | 650 | 650 | 285,000 | 1,300 |
| 1997-08-21 | 697 | 698 | 673 | 680 | 236,000 | 1,360 |
| 1997-08-20 | 665 | 696 | 665 | 696 | 214,000 | 1,392 |
| 1997-08-19 | 669 | 669 | 660 | 669 | 216,000 | 1,338 |
| 1997-08-18 | 670 | 685 | 660 | 660 | 291,000 | 1,320 |
| 1997-08-15 | 685 | 692 | 666 | 687 | 272,000 | 1,374 |
| 1997-08-14 | 682 | 695 | 662 | 695 | 169,000 | 1,390 |
| 1997-08-13 | 678 | 697 | 660 | 673 | 325,000 | 1,346 |
| 1997-08-12 | 689 | 689 | 675 | 680 | 377,000 | 1,360 |
| 1997-08-11 | 700 | 720 | 681 | 681 | 325,000 | 1,362 |
| 1997-08-08 | 704 | 715 | 704 | 705 | 473,000 | 1,410 |
| 1997-08-07 | 711 | 715 | 700 | 707 | 375,000 | 1,414 |
| 1997-08-06 | 702 | 718 | 690 | 718 | 231,000 | 1,436 |
| 1997-08-05 | 700 | 710 | 691 | 692 | 146,000 | 1,384 |
| 1997-08-04 | 686 | 693 | 685 | 693 | 234,000 | 1,386 |
| 1997-08-01 | 705 | 705 | 685 | 685 | 239,000 | 1,370 |
| 1997-07-31 | 749 | 749 | 706 | 735 | 90,000 | 1,470 |
| 1997-07-30 | 752 | 757 | 744 | 750 | 151,000 | 1,500 |
| 1997-07-29 | 769 | 769 | 758 | 758 | 93,000 | 1,516 |
| 1997-07-28 | 766 | 770 | 754 | 761 | 243,000 | 1,522 |
| 1997-07-25 | 769 | 776 | 769 | 776 | 101,000 | 1,552 |
| 1997-07-24 | 772 | 772 | 764 | 769 | 65,000 | 1,538 |
| 1997-07-23 | 785 | 788 | 756 | 780 | 136,000 | 1,560 |
| 1997-07-22 | 800 | 810 | 784 | 788 | 120,000 | 1,576 |
| 1997-07-18 | 807 | 819 | 800 | 800 | 176,000 | 1,600 |
| 1997-07-17 | 781 | 800 | 781 | 800 | 142,000 | 1,600 |
| 1997-07-16 | 789 | 794 | 776 | 776 | 265,000 | 1,552 |
| 1997-07-15 | 787 | 792 | 787 | 788 | 68,000 | 1,576 |
| 1997-07-14 | 780 | 795 | 777 | 795 | 100,000 | 1,590 |
| 1997-07-11 | 765 | 775 | 760 | 770 | 314,000 | 1,540 |
| 1997-07-10 | 759 | 770 | 759 | 760 | 166,000 | 1,520 |
| 1997-07-09 | 760 | 760 | 748 | 758 | 213,000 | 1,516 |
| 1997-07-08 | 754 | 764 | 754 | 754 | 48,000 | 1,508 |
| 1997-07-07 | 762 | 764 | 751 | 751 | 224,000 | 1,502 |
| 1997-07-04 | 773 | 773 | 763 | 764 | 123,000 | 1,528 |
| 1997-07-03 | 780 | 780 | 766 | 776 | 66,000 | 1,552 |
| 1997-07-02 | 768 | 780 | 762 | 771 | 171,000 | 1,542 |
| 1997-07-01 | 790 | 790 | 761 | 762 | 171,000 | 1,524 |
| 1997-06-30 | 788 | 791 | 785 | 785 | 107,000 | 1,570 |
| 1997-06-27 | 789 | 797 | 782 | 785 | 100,000 | 1,570 |
| 1997-06-26 | 796 | 820 | 788 | 789 | 432,000 | 1,578 |
| 1997-06-25 | 798 | 805 | 791 | 791 | 145,000 | 1,582 |
| 1997-06-24 | 797 | 801 | 780 | 788 | 154,000 | 1,576 |
| 1997-06-23 | 807 | 810 | 805 | 805 | 305,000 | 1,610 |
| 1997-06-20 | 831 | 833 | 805 | 812 | 146,000 | 1,624 |
| 1997-06-19 | 835 | 835 | 819 | 833 | 170,000 | 1,666 |
| 1997-06-18 | 844 | 844 | 830 | 830 | 229,000 | 1,660 |
| 1997-06-17 | 835 | 845 | 835 | 844 | 133,000 | 1,688 |
| 1997-06-16 | 823 | 846 | 814 | 835 | 207,000 | 1,670 |
| 1997-06-13 | 846 | 846 | 801 | 815 | 1,303,000 | 1,630 |
| 1997-06-12 | 822 | 847 | 821 | 826 | 310,000 | 1,652 |
| 1997-06-11 | 822 | 830 | 791 | 792 | 247,000 | 1,584 |
| 1997-06-10 | 800 | 829 | 800 | 822 | 146,000 | 1,644 |
| 1997-06-09 | 803 | 815 | 790 | 790 | 97,000 | 1,580 |
| 1997-06-06 | 820 | 821 | 809 | 813 | 141,000 | 1,626 |
| 1997-06-05 | 828 | 830 | 810 | 820 | 113,000 | 1,640 |
| 1997-06-04 | 844 | 848 | 836 | 836 | 146,000 | 1,672 |
| 1997-06-03 | 834 | 850 | 828 | 836 | 392,000 | 1,672 |
| 1997-06-02 | 812 | 835 | 812 | 834 | 265,000 | 1,668 |
| 1997-05-30 | 825 | 829 | 810 | 810 | 231,000 | 1,620 |
| 1997-05-29 | 809 | 822 | 809 | 818 | 295,000 | 1,636 |
| 1997-05-28 | 786 | 810 | 786 | 808 | 306,000 | 1,616 |
| 1997-05-27 | 800 | 801 | 772 | 786 | 93,000 | 1,572 |
| 1997-05-26 | 781 | 800 | 774 | 789 | 145,000 | 1,578 |
| 1997-05-23 | 775 | 785 | 768 | 781 | 183,000 | 1,562 |
| 1997-05-22 | 785 | 790 | 770 | 775 | 219,000 | 1,550 |
| 1997-05-21 | 808 | 808 | 787 | 789 | 376,000 | 1,578 |
| 1997-05-20 | 801 | 820 | 795 | 803 | 356,000 | 1,606 |
| 1997-05-19 | 768 | 799 | 768 | 799 | 536,000 | 1,598 |
| 1997-05-16 | 755 | 770 | 755 | 770 | 348,000 | 1,540 |
| 1997-05-15 | 740 | 746 | 726 | 745 | 111,000 | 1,490 |
| 1997-05-14 | 736 | 750 | 736 | 750 | 222,000 | 1,500 |
| 1997-05-13 | 766 | 767 | 755 | 756 | 243,000 | 1,512 |
| 1997-05-12 | 748 | 765 | 742 | 756 | 469,000 | 1,512 |
| 1997-05-09 | 760 | 760 | 745 | 748 | 545,000 | 1,496 |
| 1997-05-08 | 745 | 750 | 742 | 750 | 233,000 | 1,500 |
| 1997-05-07 | 747 | 755 | 735 | 746 | 281,000 | 1,492 |
| 1997-05-06 | 745 | 758 | 745 | 757 | 371,000 | 1,514 |
| 1997-05-02 | 704 | 738 | 704 | 738 | 198,000 | 1,476 |
| 1997-05-01 | 720 | 734 | 704 | 704 | 288,000 | 1,408 |
| 1997-04-30 | 687 | 710 | 684 | 706 | 152,000 | 1,412 |
| 1997-04-28 | 669 | 677 | 665 | 677 | 140,000 | 1,354 |
| 1997-04-25 | 682 | 698 | 672 | 676 | 133,000 | 1,352 |
| 1997-04-24 | 682 | 710 | 682 | 692 | 199,000 | 1,384 |
| 1997-04-23 | 696 | 706 | 696 | 698 | 180,000 | 1,396 |
| 1997-04-22 | 676 | 705 | 675 | 686 | 171,000 | 1,372 |
| 1997-04-21 | 686 | 694 | 678 | 680 | 156,000 | 1,360 |
| 1997-04-18 | 690 | 694 | 678 | 690 | 275,000 | 1,380 |
| 1997-04-17 | 691 | 701 | 689 | 689 | 126,000 | 1,378 |
| 1997-04-16 | 708 | 720 | 701 | 701 | 131,000 | 1,402 |
| 1997-04-15 | 673 | 701 | 673 | 698 | 93,000 | 1,396 |
| 1997-04-14 | 694 | 700 | 675 | 681 | 121,000 | 1,362 |
| 1997-04-11 | 662 | 701 | 662 | 699 | 465,000 | 1,398 |
| 1997-04-10 | 672 | 690 | 661 | 662 | 110,000 | 1,324 |
| 1997-04-09 | 692 | 694 | 661 | 662 | 83,000 | 1,324 |
| 1997-04-08 | 666 | 693 | 663 | 692 | 113,000 | 1,384 |
| 1997-04-07 | 673 | 680 | 662 | 663 | 210,000 | 1,326 |
| 1997-04-04 | 695 | 695 | 661 | 673 | 321,000 | 1,346 |
| 1997-04-03 | 715 | 715 | 691 | 705 | 108,000 | 1,410 |
| 1997-04-02 | 705 | 714 | 680 | 714 | 190,000 | 1,428 |
| 1997-04-01 | 711 | 713 | 701 | 711 | 342,000 | 1,422 |
| 1997-03-31 | 717 | 734 | 711 | 731 | 165,000 | 1,462 |
| 1997-03-28 | 725 | 730 | 721 | 726 | 82,000 | 1,452 |
| 1997-03-27 | 747 | 747 | 720 | 727 | 447,000 | 1,454 |
| 1997-03-26 | 768 | 771 | 734 | 737 | 188,000 | 1,474 |
| 1997-03-25 | 752 | 774 | 752 | 771 | 227,000 | 1,542 |
| 1997-03-24 | 780 | 780 | 725 | 725 | 329,000 | 1,450 |
| 1997-03-21 | 774 | 783 | 765 | 780 | 162,000 | 1,560 |
| 1997-03-19 | 785 | 785 | 772 | 779 | 264,000 | 1,558 |
| 1997-03-18 | 754 | 789 | 751 | 787 | 387,000 | 1,574 |
| 1997-03-17 | 755 | 759 | 736 | 755 | 126,000 | 1,510 |
| 1997-03-14 | 711 | 760 | 711 | 750 | 1,285,000 | 1,500 |
| 1997-03-13 | 729 | 739 | 726 | 731 | 168,000 | 1,462 |
| 1997-03-12 | 734 | 735 | 721 | 730 | 198,000 | 1,460 |
| 1997-03-11 | 725 | 735 | 725 | 735 | 87,000 | 1,470 |
| 1997-03-10 | 728 | 735 | 712 | 727 | 117,000 | 1,454 |
| 1997-03-07 | 710 | 740 | 709 | 740 | 162,000 | 1,480 |
| 1997-03-06 | 726 | 735 | 706 | 723 | 205,000 | 1,446 |
| 1997-03-05 | 752 | 752 | 716 | 725 | 273,000 | 1,450 |
| 1997-03-04 | 736 | 760 | 736 | 746 | 201,000 | 1,492 |
| 1997-03-03 | 742 | 742 | 727 | 736 | 255,000 | 1,472 |
| 1997-02-28 | 773 | 787 | 746 | 752 | 575,000 | 1,504 |
| 1997-02-27 | 731 | 771 | 731 | 763 | 515,000 | 1,526 |
| 1997-02-26 | 720 | 740 | 719 | 721 | 241,000 | 1,442 |
| 1997-02-25 | 685 | 727 | 685 | 720 | 296,000 | 1,440 |
| 1997-02-24 | 708 | 717 | 690 | 695 | 269,000 | 1,390 |
| 1997-02-21 | 702 | 708 | 678 | 698 | 127,000 | 1,396 |
| 1997-02-20 | 687 | 709 | 687 | 709 | 197,000 | 1,418 |
| 1997-02-19 | 665 | 685 | 665 | 685 | 118,000 | 1,370 |
| 1997-02-18 | 665 | 671 | 661 | 665 | 112,000 | 1,330 |
| 1997-02-17 | 668 | 671 | 661 | 671 | 139,000 | 1,342 |
| 1997-02-14 | 677 | 677 | 670 | 670 | 334,000 | 1,340 |
| 1997-02-13 | 685 | 685 | 673 | 674 | 125,000 | 1,348 |
| 1997-02-12 | 679 | 680 | 669 | 672 | 170,000 | 1,344 |
| 1997-02-10 | 650 | 672 | 638 | 669 | 145,000 | 1,338 |
| 1997-02-07 | 662 | 664 | 635 | 641 | 279,000 | 1,282 |
| 1997-02-06 | 684 | 685 | 649 | 654 | 259,000 | 1,308 |
| 1997-02-05 | 683 | 684 | 665 | 684 | 374,000 | 1,368 |
| 1997-02-04 | 681 | 713 | 680 | 693 | 308,000 | 1,386 |
| 1997-02-03 | 684 | 684 | 661 | 677 | 180,000 | 1,354 |
| 1997-01-31 | 675 | 699 | 674 | 684 | 344,000 | 1,368 |
| 1997-01-30 | 670 | 682 | 651 | 651 | 229,000 | 1,302 |
| 1997-01-29 | 661 | 683 | 632 | 669 | 301,000 | 1,338 |
| 1997-01-28 | 622 | 653 | 621 | 651 | 285,000 | 1,302 |
| 1997-01-27 | 628 | 638 | 612 | 622 | 429,000 | 1,244 |
| 1997-01-24 | 646 | 646 | 628 | 628 | 158,000 | 1,256 |
| 1997-01-23 | 651 | 667 | 646 | 646 | 119,000 | 1,292 |
| 1997-01-22 | 616 | 657 | 616 | 657 | 325,000 | 1,314 |
| 1997-01-21 | 609 | 628 | 605 | 606 | 295,000 | 1,212 |
| 1997-01-20 | 655 | 655 | 600 | 635 | 434,000 | 1,270 |
| 1997-01-17 | 650 | 693 | 648 | 656 | 293,000 | 1,312 |
| 1997-01-16 | 661 | 666 | 640 | 647 | 259,000 | 1,294 |
| 1997-01-14 | 670 | 683 | 633 | 660 | 329,000 | 1,320 |
| 1997-01-13 | 626 | 679 | 590 | 676 | 527,000 | 1,352 |
| 1997-01-10 | 642 | 666 | 621 | 625 | 1,025,000 | 1,250 |
| 1997-01-09 | 717 | 717 | 661 | 661 | 260,000 | 1,322 |
| 1997-01-08 | 720 | 720 | 703 | 718 | 197,000 | 1,436 |
| 1997-01-07 | 740 | 740 | 720 | 720 | 368,000 | 1,440 |
| 1997-01-06 | 746 | 746 | 720 | 740 | 142,000 | 1,480 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
