9605 東映(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 697 | 697 | 687 | 690 | 180,000 | 1,380 |
| 2014-12-29 | 705 | 705 | 691 | 698 | 146,000 | 1,396 |
| 2014-12-26 | 696 | 705 | 695 | 703 | 146,000 | 1,406 |
| 2014-12-25 | 687 | 698 | 687 | 696 | 148,000 | 1,392 |
| 2014-12-24 | 689 | 697 | 685 | 692 | 212,000 | 1,384 |
| 2014-12-22 | 686 | 686 | 673 | 676 | 227,000 | 1,352 |
| 2014-12-19 | 697 | 698 | 683 | 689 | 232,000 | 1,378 |
| 2014-12-18 | 666 | 694 | 666 | 689 | 544,000 | 1,378 |
| 2014-12-17 | 660 | 669 | 656 | 660 | 159,000 | 1,320 |
| 2014-12-16 | 658 | 669 | 658 | 662 | 198,000 | 1,324 |
| 2014-12-15 | 660 | 678 | 660 | 671 | 151,000 | 1,342 |
| 2014-12-12 | 675 | 681 | 671 | 673 | 272,000 | 1,346 |
| 2014-12-11 | 677 | 681 | 662 | 679 | 263,000 | 1,358 |
| 2014-12-10 | 684 | 684 | 669 | 683 | 436,000 | 1,366 |
| 2014-12-09 | 680 | 688 | 670 | 685 | 490,000 | 1,370 |
| 2014-12-08 | 661 | 674 | 659 | 670 | 443,000 | 1,340 |
| 2014-12-05 | 655 | 663 | 651 | 661 | 387,000 | 1,322 |
| 2014-12-04 | 633 | 656 | 633 | 656 | 654,000 | 1,312 |
| 2014-12-03 | 617 | 623 | 617 | 621 | 335,000 | 1,242 |
| 2014-12-02 | 614 | 617 | 610 | 616 | 256,000 | 1,232 |
| 2014-12-01 | 616 | 622 | 611 | 621 | 287,000 | 1,242 |
| 2014-11-28 | 621 | 624 | 616 | 619 | 269,000 | 1,238 |
| 2014-11-27 | 624 | 624 | 615 | 621 | 136,000 | 1,242 |
| 2014-11-26 | 624 | 626 | 622 | 624 | 119,000 | 1,248 |
| 2014-11-25 | 612 | 626 | 612 | 624 | 408,000 | 1,248 |
| 2014-11-21 | 607 | 614 | 601 | 610 | 420,000 | 1,220 |
| 2014-11-20 | 604 | 610 | 600 | 605 | 379,000 | 1,210 |
| 2014-11-19 | 599 | 603 | 595 | 597 | 200,000 | 1,194 |
| 2014-11-18 | 594 | 610 | 590 | 602 | 658,000 | 1,204 |
| 2014-11-17 | 590 | 592 | 580 | 587 | 323,000 | 1,174 |
| 2014-11-14 | 588 | 593 | 581 | 590 | 296,000 | 1,180 |
| 2014-11-13 | 580 | 587 | 580 | 581 | 179,000 | 1,162 |
| 2014-11-12 | 583 | 589 | 579 | 579 | 230,000 | 1,158 |
| 2014-11-11 | 585 | 585 | 580 | 581 | 125,000 | 1,162 |
| 2014-11-10 | 580 | 584 | 580 | 582 | 97,000 | 1,164 |
| 2014-11-07 | 582 | 587 | 577 | 580 | 204,000 | 1,160 |
| 2014-11-06 | 591 | 594 | 579 | 581 | 236,000 | 1,162 |
| 2014-11-05 | 589 | 596 | 588 | 590 | 239,000 | 1,180 |
| 2014-11-04 | 595 | 599 | 591 | 594 | 362,000 | 1,188 |
| 2014-10-31 | 579 | 588 | 577 | 585 | 474,000 | 1,170 |
| 2014-10-30 | 578 | 583 | 575 | 578 | 527,000 | 1,156 |
| 2014-10-29 | 567 | 578 | 564 | 575 | 240,000 | 1,150 |
| 2014-10-28 | 556 | 564 | 556 | 558 | 69,000 | 1,116 |
| 2014-10-27 | 555 | 559 | 555 | 557 | 64,000 | 1,114 |
| 2014-10-24 | 554 | 557 | 547 | 551 | 112,000 | 1,102 |
| 2014-10-23 | 540 | 551 | 540 | 550 | 160,000 | 1,100 |
| 2014-10-22 | 537 | 546 | 537 | 545 | 140,000 | 1,090 |
| 2014-10-21 | 542 | 542 | 533 | 533 | 154,000 | 1,066 |
| 2014-10-20 | 537 | 543 | 533 | 542 | 141,000 | 1,084 |
| 2014-10-17 | 527 | 528 | 521 | 521 | 237,000 | 1,042 |
| 2014-10-16 | 540 | 540 | 527 | 527 | 195,000 | 1,054 |
| 2014-10-15 | 544 | 545 | 537 | 544 | 178,000 | 1,088 |
| 2014-10-14 | 546 | 550 | 540 | 541 | 187,000 | 1,082 |
| 2014-10-10 | 550 | 552 | 547 | 550 | 193,000 | 1,100 |
| 2014-10-09 | 571 | 571 | 555 | 556 | 145,000 | 1,112 |
| 2014-10-08 | 572 | 573 | 562 | 573 | 223,000 | 1,146 |
| 2014-10-07 | 579 | 582 | 577 | 577 | 201,000 | 1,154 |
| 2014-10-06 | 579 | 580 | 575 | 578 | 154,000 | 1,156 |
| 2014-10-03 | 565 | 572 | 564 | 572 | 194,000 | 1,144 |
| 2014-10-02 | 571 | 573 | 562 | 562 | 166,000 | 1,124 |
| 2014-10-01 | 573 | 576 | 566 | 574 | 181,000 | 1,148 |
| 2014-09-30 | 577 | 579 | 567 | 569 | 218,000 | 1,138 |
| 2014-09-29 | 570 | 579 | 569 | 577 | 216,000 | 1,154 |
| 2014-09-26 | 573 | 576 | 570 | 570 | 323,000 | 1,140 |
| 2014-09-25 | 578 | 585 | 578 | 585 | 1,013,000 | 1,170 |
| 2014-09-24 | 576 | 579 | 576 | 578 | 197,000 | 1,156 |
| 2014-09-22 | 581 | 582 | 578 | 578 | 181,000 | 1,156 |
| 2014-09-19 | 579 | 584 | 577 | 582 | 203,000 | 1,164 |
| 2014-09-18 | 573 | 581 | 572 | 580 | 186,000 | 1,160 |
| 2014-09-17 | 579 | 580 | 573 | 573 | 134,000 | 1,146 |
| 2014-09-16 | 578 | 581 | 575 | 579 | 157,000 | 1,158 |
| 2014-09-12 | 579 | 579 | 574 | 574 | 234,000 | 1,148 |
| 2014-09-11 | 580 | 583 | 576 | 581 | 180,000 | 1,162 |
| 2014-09-10 | 578 | 582 | 576 | 580 | 127,000 | 1,160 |
| 2014-09-09 | 580 | 588 | 579 | 579 | 160,000 | 1,158 |
| 2014-09-08 | 579 | 583 | 573 | 583 | 152,000 | 1,166 |
| 2014-09-05 | 584 | 584 | 577 | 580 | 126,000 | 1,160 |
| 2014-09-04 | 590 | 590 | 582 | 583 | 171,000 | 1,166 |
| 2014-09-03 | 585 | 590 | 584 | 589 | 250,000 | 1,178 |
| 2014-09-02 | 580 | 582 | 576 | 581 | 195,000 | 1,162 |
| 2014-09-01 | 577 | 578 | 571 | 577 | 190,000 | 1,154 |
| 2014-08-29 | 566 | 573 | 563 | 572 | 181,000 | 1,144 |
| 2014-08-28 | 564 | 570 | 562 | 569 | 103,000 | 1,138 |
| 2014-08-27 | 572 | 572 | 567 | 570 | 132,000 | 1,140 |
| 2014-08-26 | 572 | 575 | 571 | 572 | 149,000 | 1,144 |
| 2014-08-25 | 562 | 577 | 562 | 575 | 241,000 | 1,150 |
| 2014-08-22 | 561 | 562 | 557 | 562 | 120,000 | 1,124 |
| 2014-08-21 | 558 | 561 | 556 | 560 | 186,000 | 1,120 |
| 2014-08-20 | 552 | 558 | 552 | 556 | 130,000 | 1,112 |
| 2014-08-19 | 550 | 556 | 548 | 555 | 144,000 | 1,110 |
| 2014-08-18 | 551 | 552 | 550 | 550 | 57,000 | 1,100 |
| 2014-08-15 | 551 | 554 | 549 | 554 | 130,000 | 1,108 |
| 2014-08-14 | 548 | 554 | 548 | 552 | 146,000 | 1,104 |
| 2014-08-13 | 550 | 552 | 545 | 547 | 206,000 | 1,094 |
| 2014-08-12 | 548 | 551 | 546 | 548 | 179,000 | 1,096 |
| 2014-08-11 | 545 | 548 | 543 | 546 | 147,000 | 1,092 |
| 2014-08-08 | 551 | 552 | 542 | 543 | 172,000 | 1,086 |
| 2014-08-07 | 544 | 554 | 544 | 554 | 155,000 | 1,108 |
| 2014-08-06 | 544 | 548 | 543 | 546 | 145,000 | 1,092 |
| 2014-08-05 | 545 | 550 | 545 | 545 | 125,000 | 1,090 |
| 2014-08-04 | 548 | 548 | 544 | 546 | 123,000 | 1,092 |
| 2014-08-01 | 546 | 550 | 544 | 546 | 151,000 | 1,092 |
| 2014-07-31 | 558 | 558 | 547 | 548 | 214,000 | 1,096 |
| 2014-07-30 | 557 | 558 | 553 | 556 | 147,000 | 1,112 |
| 2014-07-29 | 555 | 559 | 555 | 557 | 101,000 | 1,114 |
| 2014-07-28 | 551 | 557 | 551 | 555 | 193,000 | 1,110 |
| 2014-07-25 | 557 | 559 | 552 | 555 | 237,000 | 1,110 |
| 2014-07-24 | 552 | 556 | 550 | 556 | 176,000 | 1,112 |
| 2014-07-23 | 552 | 555 | 550 | 552 | 217,000 | 1,104 |
| 2014-07-22 | 550 | 551 | 547 | 550 | 166,000 | 1,100 |
| 2014-07-18 | 545 | 548 | 542 | 547 | 171,000 | 1,094 |
| 2014-07-17 | 548 | 552 | 547 | 549 | 195,000 | 1,098 |
| 2014-07-16 | 550 | 553 | 547 | 547 | 282,000 | 1,094 |
| 2014-07-15 | 550 | 552 | 549 | 550 | 227,000 | 1,100 |
| 2014-07-14 | 542 | 548 | 541 | 548 | 137,000 | 1,096 |
| 2014-07-11 | 543 | 544 | 539 | 541 | 193,000 | 1,082 |
| 2014-07-10 | 546 | 548 | 544 | 544 | 156,000 | 1,088 |
| 2014-07-09 | 545 | 548 | 543 | 546 | 222,000 | 1,092 |
| 2014-07-08 | 550 | 550 | 545 | 545 | 350,000 | 1,090 |
| 2014-07-07 | 557 | 557 | 549 | 550 | 312,000 | 1,100 |
| 2014-07-04 | 558 | 560 | 557 | 558 | 217,000 | 1,116 |
| 2014-07-03 | 550 | 556 | 550 | 556 | 317,000 | 1,112 |
| 2014-07-02 | 552 | 552 | 549 | 550 | 167,000 | 1,100 |
| 2014-07-01 | 548 | 552 | 547 | 549 | 236,000 | 1,098 |
| 2014-06-30 | 549 | 552 | 546 | 549 | 239,000 | 1,098 |
| 2014-06-27 | 549 | 550 | 545 | 547 | 215,000 | 1,094 |
| 2014-06-26 | 553 | 553 | 547 | 547 | 163,000 | 1,094 |
| 2014-06-25 | 551 | 555 | 547 | 548 | 306,000 | 1,096 |
| 2014-06-24 | 550 | 554 | 547 | 551 | 204,000 | 1,102 |
| 2014-06-23 | 555 | 555 | 548 | 550 | 214,000 | 1,100 |
| 2014-06-20 | 556 | 556 | 549 | 551 | 319,000 | 1,102 |
| 2014-06-19 | 549 | 556 | 549 | 555 | 313,000 | 1,110 |
| 2014-06-18 | 553 | 554 | 549 | 551 | 210,000 | 1,102 |
| 2014-06-17 | 549 | 554 | 548 | 549 | 270,000 | 1,098 |
| 2014-06-16 | 560 | 560 | 546 | 548 | 340,000 | 1,096 |
| 2014-06-13 | 550 | 562 | 550 | 558 | 381,000 | 1,116 |
| 2014-06-12 | 560 | 560 | 555 | 557 | 174,000 | 1,114 |
| 2014-06-11 | 561 | 566 | 559 | 563 | 165,000 | 1,126 |
| 2014-06-10 | 566 | 570 | 560 | 561 | 213,000 | 1,122 |
| 2014-06-09 | 564 | 569 | 562 | 565 | 222,000 | 1,130 |
| 2014-06-06 | 560 | 564 | 558 | 564 | 311,000 | 1,128 |
| 2014-06-05 | 555 | 563 | 555 | 559 | 205,000 | 1,118 |
| 2014-06-04 | 556 | 558 | 553 | 555 | 166,000 | 1,110 |
| 2014-06-03 | 562 | 565 | 558 | 559 | 162,000 | 1,118 |
| 2014-06-02 | 554 | 563 | 554 | 561 | 329,000 | 1,122 |
| 2014-05-30 | 548 | 556 | 547 | 551 | 496,000 | 1,102 |
| 2014-05-29 | 548 | 548 | 546 | 546 | 91,000 | 1,092 |
| 2014-05-28 | 547 | 549 | 544 | 544 | 182,000 | 1,088 |
| 2014-05-27 | 547 | 549 | 545 | 545 | 112,000 | 1,090 |
| 2014-05-26 | 548 | 550 | 545 | 547 | 257,000 | 1,094 |
| 2014-05-23 | 542 | 548 | 542 | 545 | 262,000 | 1,090 |
| 2014-05-22 | 542 | 555 | 542 | 550 | 128,000 | 1,100 |
| 2014-05-21 | 543 | 544 | 539 | 542 | 99,000 | 1,084 |
| 2014-05-20 | 545 | 548 | 543 | 544 | 108,000 | 1,088 |
| 2014-05-19 | 547 | 550 | 543 | 545 | 153,000 | 1,090 |
| 2014-05-16 | 551 | 552 | 544 | 545 | 213,000 | 1,090 |
| 2014-05-15 | 555 | 557 | 552 | 554 | 222,000 | 1,108 |
| 2014-05-14 | 571 | 571 | 551 | 565 | 130,000 | 1,130 |
| 2014-05-13 | 569 | 572 | 562 | 567 | 140,000 | 1,134 |
| 2014-05-12 | 569 | 573 | 559 | 560 | 136,000 | 1,120 |
| 2014-05-09 | 566 | 571 | 565 | 569 | 122,000 | 1,138 |
| 2014-05-08 | 560 | 568 | 560 | 565 | 116,000 | 1,130 |
| 2014-05-07 | 568 | 572 | 556 | 557 | 239,000 | 1,114 |
| 2014-05-02 | 576 | 580 | 574 | 577 | 160,000 | 1,154 |
| 2014-05-01 | 570 | 575 | 563 | 575 | 169,000 | 1,150 |
| 2014-04-30 | 552 | 572 | 552 | 572 | 425,000 | 1,144 |
| 2014-04-28 | 553 | 555 | 550 | 551 | 186,000 | 1,102 |
| 2014-04-25 | 556 | 562 | 554 | 556 | 171,000 | 1,112 |
| 2014-04-24 | 559 | 560 | 556 | 557 | 126,000 | 1,114 |
| 2014-04-23 | 557 | 560 | 555 | 556 | 238,000 | 1,112 |
| 2014-04-22 | 564 | 564 | 557 | 557 | 177,000 | 1,114 |
| 2014-04-21 | 566 | 572 | 558 | 564 | 259,000 | 1,128 |
| 2014-04-18 | 567 | 567 | 563 | 567 | 86,000 | 1,134 |
| 2014-04-17 | 572 | 572 | 564 | 566 | 264,000 | 1,132 |
| 2014-04-16 | 559 | 568 | 559 | 567 | 172,000 | 1,134 |
| 2014-04-15 | 566 | 566 | 556 | 557 | 283,000 | 1,114 |
| 2014-04-14 | 570 | 573 | 565 | 565 | 183,000 | 1,130 |
| 2014-04-11 | 573 | 575 | 567 | 568 | 254,000 | 1,136 |
| 2014-04-10 | 591 | 592 | 579 | 581 | 179,000 | 1,162 |
| 2014-04-09 | 590 | 592 | 583 | 584 | 235,000 | 1,168 |
| 2014-04-08 | 601 | 601 | 593 | 594 | 145,000 | 1,188 |
| 2014-04-07 | 605 | 613 | 603 | 608 | 124,000 | 1,216 |
| 2014-04-04 | 608 | 613 | 603 | 610 | 110,000 | 1,220 |
| 2014-04-03 | 612 | 617 | 605 | 608 | 216,000 | 1,216 |
| 2014-04-02 | 619 | 628 | 616 | 617 | 372,000 | 1,234 |
| 2014-04-01 | 620 | 621 | 616 | 616 | 181,000 | 1,232 |
| 2014-03-31 | 626 | 626 | 612 | 620 | 388,000 | 1,240 |
| 2014-03-28 | 622 | 628 | 617 | 626 | 314,000 | 1,252 |
| 2014-03-27 | 620 | 625 | 610 | 623 | 367,000 | 1,246 |
| 2014-03-26 | 624 | 630 | 622 | 625 | 798,000 | 1,250 |
| 2014-03-25 | 615 | 634 | 612 | 614 | 514,000 | 1,228 |
| 2014-03-24 | 590 | 615 | 590 | 611 | 517,000 | 1,222 |
| 2014-03-20 | 593 | 598 | 589 | 590 | 403,000 | 1,180 |
| 2014-03-19 | 595 | 598 | 590 | 593 | 286,000 | 1,186 |
| 2014-03-18 | 580 | 593 | 580 | 588 | 220,000 | 1,176 |
| 2014-03-17 | 577 | 582 | 574 | 578 | 278,000 | 1,156 |
| 2014-03-14 | 585 | 587 | 575 | 576 | 351,000 | 1,152 |
| 2014-03-13 | 591 | 596 | 591 | 591 | 116,000 | 1,182 |
| 2014-03-12 | 595 | 596 | 590 | 591 | 88,000 | 1,182 |
| 2014-03-11 | 594 | 602 | 594 | 599 | 124,000 | 1,198 |
| 2014-03-10 | 596 | 597 | 592 | 594 | 149,000 | 1,188 |
| 2014-03-07 | 599 | 602 | 595 | 595 | 214,000 | 1,190 |
| 2014-03-06 | 593 | 599 | 592 | 597 | 167,000 | 1,194 |
| 2014-03-05 | 592 | 600 | 592 | 596 | 306,000 | 1,192 |
| 2014-03-04 | 591 | 593 | 587 | 590 | 241,000 | 1,180 |
| 2014-03-03 | 596 | 596 | 584 | 593 | 226,000 | 1,186 |
| 2014-02-28 | 597 | 597 | 590 | 596 | 200,000 | 1,192 |
| 2014-02-27 | 596 | 599 | 591 | 593 | 155,000 | 1,186 |
| 2014-02-26 | 596 | 603 | 595 | 596 | 115,000 | 1,192 |
| 2014-02-25 | 595 | 603 | 595 | 600 | 215,000 | 1,200 |
| 2014-02-24 | 599 | 604 | 590 | 594 | 161,000 | 1,188 |
| 2014-02-21 | 594 | 602 | 590 | 599 | 310,000 | 1,198 |
| 2014-02-20 | 592 | 599 | 589 | 590 | 205,000 | 1,180 |
| 2014-02-19 | 599 | 602 | 593 | 597 | 241,000 | 1,194 |
| 2014-02-18 | 605 | 609 | 595 | 605 | 306,000 | 1,210 |
| 2014-02-17 | 587 | 611 | 587 | 605 | 240,000 | 1,210 |
| 2014-02-14 | 601 | 604 | 592 | 597 | 335,000 | 1,194 |
| 2014-02-13 | 603 | 605 | 600 | 602 | 184,000 | 1,204 |
| 2014-02-12 | 604 | 610 | 603 | 609 | 305,000 | 1,218 |
| 2014-02-10 | 608 | 611 | 604 | 606 | 214,000 | 1,212 |
| 2014-02-07 | 599 | 611 | 597 | 608 | 301,000 | 1,216 |
| 2014-02-06 | 586 | 591 | 580 | 586 | 174,000 | 1,172 |
| 2014-02-05 | 584 | 588 | 573 | 586 | 324,000 | 1,172 |
| 2014-02-04 | 596 | 599 | 574 | 574 | 388,000 | 1,148 |
| 2014-02-03 | 613 | 620 | 611 | 612 | 219,000 | 1,224 |
| 2014-01-31 | 623 | 627 | 619 | 627 | 324,000 | 1,254 |
| 2014-01-30 | 624 | 624 | 609 | 616 | 322,000 | 1,232 |
| 2014-01-29 | 608 | 629 | 601 | 629 | 586,000 | 1,258 |
| 2014-01-28 | 591 | 595 | 590 | 590 | 261,000 | 1,180 |
| 2014-01-27 | 587 | 593 | 587 | 591 | 266,000 | 1,182 |
| 2014-01-24 | 601 | 610 | 601 | 605 | 326,000 | 1,210 |
| 2014-01-23 | 616 | 616 | 607 | 607 | 271,000 | 1,214 |
| 2014-01-22 | 612 | 614 | 607 | 614 | 227,000 | 1,228 |
| 2014-01-21 | 600 | 612 | 600 | 612 | 370,000 | 1,224 |
| 2014-01-20 | 588 | 601 | 588 | 599 | 234,000 | 1,198 |
| 2014-01-17 | 587 | 591 | 584 | 587 | 262,000 | 1,174 |
| 2014-01-16 | 589 | 594 | 586 | 588 | 173,000 | 1,176 |
| 2014-01-15 | 587 | 592 | 582 | 587 | 195,000 | 1,174 |
| 2014-01-14 | 595 | 595 | 584 | 585 | 192,000 | 1,170 |
| 2014-01-10 | 593 | 598 | 589 | 598 | 201,000 | 1,196 |
| 2014-01-09 | 600 | 600 | 592 | 597 | 154,000 | 1,194 |
| 2014-01-08 | 596 | 602 | 594 | 602 | 187,000 | 1,204 |
| 2014-01-07 | 598 | 600 | 594 | 597 | 201,000 | 1,194 |
| 2014-01-06 | 597 | 599 | 590 | 595 | 222,000 | 1,190 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
