9605 東映(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	17,150	17,840	17,140	17,540	18,500	3,508
2021-12-29	17,170	17,570	16,940	17,140	17,800	3,428
2021-12-28	17,430	17,600	17,150	17,560	10,500	3,512
2021-12-27	17,140	17,140	16,760	17,050	8,900	3,410
2021-12-24	17,310	17,540	16,850	17,050	18,000	3,410
2021-12-23	17,250	17,500	17,160	17,470	11,600	3,494
2021-12-22	17,970	17,970	17,190	17,260	10,300	3,452
2021-12-21	17,550	18,140	17,550	17,760	12,400	3,552
2021-12-20	18,190	18,380	17,500	17,550	16,300	3,510
2021-12-17	18,590	18,590	17,940	18,190	11,600	3,638
2021-12-16	18,220	18,280	18,010	18,210	11,700	3,642
2021-12-15	17,800	18,220	17,660	18,220	9,200	3,644
2021-12-14	18,530	18,530	17,720	17,930	11,500	3,586
2021-12-13	18,650	18,760	18,240	18,360	9,700	3,672
2021-12-10	18,870	18,870	18,220	18,350	12,600	3,670
2021-12-09	19,240	19,360	18,570	18,870	20,300	3,774
2021-12-08	19,620	19,710	19,110	19,240	11,300	3,848
2021-12-07	18,750	19,480	18,750	19,440	14,500	3,888
2021-12-06	19,090	19,250	18,650	18,750	17,900	3,750
2021-12-03	18,350	19,390	18,350	19,170	18,600	3,834
2021-12-02	18,830	18,980	18,320	18,420	44,700	3,684
2021-12-01	18,500	18,670	18,170	18,430	22,700	3,686
2021-11-30	19,500	19,500	18,600	18,600	26,600	3,720
2021-11-29	19,120	19,390	18,790	18,790	18,100	3,758
2021-11-26	20,500	20,500	19,660	19,760	13,500	3,952
2021-11-25	20,230	20,910	20,230	20,500	18,600	4,100
2021-11-24	20,620	20,690	20,300	20,460	12,100	4,092
2021-11-22	20,200	20,390	20,100	20,230	5,600	4,046
2021-11-19	20,360	20,450	20,240	20,310	9,300	4,062
2021-11-18	20,740	20,740	20,310	20,520	13,700	4,104
2021-11-17	21,710	21,900	20,880	20,910	8,900	4,182
2021-11-16	22,040	22,040	21,330	21,540	15,700	4,308
2021-11-15	23,500	23,590	21,560	21,900	33,600	4,380
2021-11-12	23,260	23,390	22,760	23,290	10,700	4,658
2021-11-11	23,610	23,680	23,010	23,050	10,400	4,610
2021-11-10	23,730	23,730	23,440	23,500	5,000	4,700
2021-11-09	23,490	23,800	23,490	23,560	12,700	4,712
2021-11-08	23,290	23,480	22,990	23,320	8,400	4,664
2021-11-05	22,800	23,150	22,800	23,090	4,600	4,618
2021-11-04	22,670	23,050	22,600	22,970	8,900	4,594
2021-11-02	22,500	22,810	22,500	22,670	5,700	4,534
2021-11-01	22,420	23,000	22,360	22,930	10,200	4,586
2021-10-29	22,520	22,520	22,160	22,370	6,700	4,474
2021-10-28	22,490	22,490	22,150	22,330	6,600	4,466
2021-10-27	22,670	22,700	22,450	22,520	6,200	4,504
2021-10-26	23,110	23,190	22,670	22,880	9,700	4,576
2021-10-25	22,630	23,300	22,630	22,730	10,600	4,546
2021-10-22	22,420	23,020	22,420	22,960	15,500	4,592
2021-10-21	22,560	22,650	22,390	22,420	6,100	4,484
2021-10-20	22,500	22,740	22,450	22,450	4,600	4,490
2021-10-19	22,500	22,620	22,220	22,620	10,800	4,524
2021-10-18	22,260	22,500	22,010	22,440	11,300	4,488
2021-10-15	21,780	22,080	21,720	22,080	9,200	4,416
2021-10-14	21,570	21,840	21,450	21,840	8,800	4,368
2021-10-13	21,900	22,020	21,520	21,630	7,500	4,326
2021-10-12	21,610	21,870	21,500	21,590	6,800	4,318
2021-10-11	21,780	22,270	21,780	22,110	8,500	4,422
2021-10-08	21,680	21,960	21,540	21,780	13,300	4,356
2021-10-07	21,700	21,700	21,090	21,230	6,400	4,246
2021-10-06	21,420	21,870	21,280	21,360	16,100	4,272
2021-10-05	21,820	21,820	21,120	21,240	12,400	4,248
2021-10-04	21,870	22,190	21,380	21,840	28,500	4,368
2021-10-01	21,940	21,970	21,300	21,510	15,500	4,302
2021-09-30	21,870	22,350	21,870	22,030	14,200	4,406
2021-09-29	21,620	22,000	21,580	21,870	19,700	4,374
2021-09-28	22,400	22,400	21,600	22,150	33,500	4,430
2021-09-27	22,790	22,950	22,420	22,420	26,500	4,484
2021-09-24	22,180	22,970	22,170	22,790	20,900	4,558
2021-09-22	21,910	22,190	21,730	22,100	18,400	4,420
2021-09-21	22,250	22,280	21,340	21,910	24,600	4,382
2021-09-17	21,960	22,580	21,640	22,380	40,400	4,476
2021-09-16	21,970	21,970	21,600	21,820	12,900	4,364
2021-09-15	22,120	22,180	21,670	21,850	16,800	4,370
2021-09-14	22,270	22,620	21,870	22,620	14,200	4,524
2021-09-13	22,320	22,320	21,860	21,890	10,500	4,378
2021-09-10	21,780	22,340	21,340	22,320	19,800	4,464
2021-09-09	22,140	22,140	21,800	21,840	11,300	4,368
2021-09-08	21,700	22,030	21,490	22,030	20,200	4,406
2021-09-07	21,450	21,550	21,210	21,550	13,400	4,310
2021-09-06	20,580	21,180	20,580	21,180	11,500	4,236
2021-09-03	19,890	20,580	19,770	20,490	12,800	4,098
2021-09-02	19,910	19,970	19,780	19,810	5,600	3,962
2021-09-01	19,740	19,810	19,700	19,790	4,000	3,958
2021-08-31	19,740	19,780	19,540	19,600	6,000	3,920
2021-08-30	19,780	19,900	19,640	19,730	6,800	3,946
2021-08-27	19,470	19,530	19,430	19,510	7,500	3,902
2021-08-26	19,500	19,530	19,380	19,470	5,400	3,894
2021-08-25	19,580	19,750	19,480	19,550	6,600	3,910
2021-08-24	19,520	19,690	19,460	19,660	16,100	3,932
2021-08-23	19,360	19,710	19,360	19,520	8,800	3,904
2021-08-20	19,240	19,480	19,180	19,340	12,300	3,868
2021-08-19	19,330	19,600	19,300	19,350	7,900	3,870
2021-08-18	19,520	19,570	19,450	19,500	6,600	3,900
2021-08-17	19,490	19,570	19,350	19,420	10,300	3,884
2021-08-16	19,430	19,520	19,250	19,490	15,800	3,898
2021-08-13	19,540	19,890	19,430	19,500	14,200	3,900
2021-08-12	19,680	20,140	19,680	19,760	17,900	3,952
2021-08-11	19,350	19,710	19,350	19,680	10,100	3,936
2021-08-10	19,530	19,730	19,290	19,350	12,800	3,870
2021-08-06	19,110	19,330	19,110	19,330	3,600	3,866
2021-08-05	19,000	19,250	19,000	19,100	5,500	3,820
2021-08-04	19,600	19,600	19,200	19,250	9,400	3,850
2021-08-03	20,000	20,100	19,550	19,600	12,300	3,920
2021-08-02	19,910	20,150	19,830	20,030	15,000	4,006
2021-07-30	20,290	20,350	19,660	19,720	14,000	3,944
2021-07-29	20,130	20,300	20,130	20,290	9,600	4,058
2021-07-28	20,110	20,460	20,110	20,230	8,900	4,046
2021-07-27	19,910	20,500	19,910	20,380	9,700	4,076
2021-07-26	20,200	20,300	19,900	19,910	11,600	3,982
2021-07-21	19,560	19,840	19,560	19,800	11,500	3,960
2021-07-20	19,760	19,860	19,200	19,390	22,300	3,878
2021-07-19	19,940	20,070	19,730	19,880	19,600	3,976
2021-07-16	20,130	20,270	20,080	20,080	10,500	4,016
2021-07-15	20,350	20,430	19,990	20,130	11,600	4,026
2021-07-14	20,090	20,420	20,090	20,350	13,100	4,070
2021-07-13	20,500	20,500	20,030	20,100	12,300	4,020
2021-07-12	20,050	20,390	20,050	20,290	15,400	4,058
2021-07-09	20,010	20,090	19,590	19,820	16,200	3,964
2021-07-08	20,060	20,230	19,900	20,110	11,700	4,022
2021-07-07	20,540	20,550	20,310	20,380	8,300	4,076
2021-07-06	20,690	20,740	20,460	20,740	4,700	4,148
2021-07-05	20,480	20,810	20,430	20,630	7,900	4,126
2021-07-02	20,500	20,720	20,360	20,720	18,100	4,144
2021-07-01	20,760	20,880	20,330	20,350	12,500	4,070
2021-06-30	20,490	20,790	20,390	20,760	19,900	4,152
2021-06-29	20,010	20,340	19,870	20,180	17,400	4,036
2021-06-28	20,000	20,280	19,990	20,080	12,700	4,016
2021-06-25	20,140	20,440	20,090	20,360	12,500	4,072
2021-06-24	20,140	20,150	19,980	20,040	6,800	4,008
2021-06-23	20,190	20,360	20,010	20,140	10,600	4,028
2021-06-22	20,250	20,500	20,060	20,160	17,900	4,032
2021-06-21	20,000	20,100	19,700	19,900	11,900	3,980
2021-06-18	20,610	20,870	20,180	20,360	22,400	4,072
2021-06-17	21,330	21,330	20,620	20,660	16,700	4,132
2021-06-16	20,770	21,360	20,770	21,220	11,100	4,244
2021-06-15	21,050	21,330	20,970	21,210	9,200	4,242
2021-06-14	21,550	21,550	21,080	21,130	12,400	4,226
2021-06-11	21,480	21,500	21,250	21,250	19,100	4,250
2021-06-10	20,260	21,780	20,260	21,480	33,000	4,296
2021-06-09	20,750	20,810	20,390	20,400	16,800	4,080
2021-06-08	20,700	20,980	20,500	20,880	11,800	4,176
2021-06-07	21,000	21,110	20,630	20,700	20,800	4,140
2021-06-04	21,350	21,350	20,930	21,190	28,700	4,238
2021-06-03	21,310	22,040	21,310	21,620	35,000	4,324
2021-06-02	22,790	22,790	22,120	22,310	26,500	4,462
2021-06-01	22,700	22,840	22,500	22,790	16,800	4,558
2021-05-31	22,560	22,990	22,490	22,700	12,600	4,540
2021-05-28	22,400	22,810	22,300	22,770	14,100	4,554
2021-05-27	22,340	22,500	22,200	22,220	17,600	4,444
2021-05-26	22,500	22,890	22,410	22,470	13,500	4,494
2021-05-25	22,640	22,970	22,640	22,890	15,900	4,578
2021-05-24	23,100	23,130	22,780	22,990	15,000	4,598
2021-05-21	23,080	23,330	22,840	23,260	14,900	4,652
2021-05-20	23,000	23,380	23,000	23,100	18,200	4,620
2021-05-19	22,640	23,060	22,610	23,060	24,200	4,612
2021-05-18	23,490	23,730	23,050	23,450	27,700	4,690
2021-05-17	24,510	24,520	23,510	23,510	34,900	4,702
2021-05-14	24,190	24,680	24,100	24,350	30,500	4,870
2021-05-13	24,200	24,240	23,670	23,690	19,800	4,738
2021-05-12	24,900	24,980	24,360	24,580	24,100	4,916
2021-05-11	24,950	25,000	24,620	24,730	14,300	4,946
2021-05-10	24,650	25,180	24,570	25,090	11,100	5,018
2021-05-07	24,610	24,610	24,260	24,400	16,300	4,880
2021-05-06	24,580	24,870	24,420	24,630	22,200	4,926
2021-04-30	24,320	24,640	24,170	24,360	23,200	4,872
2021-04-28	24,200	24,390	23,910	23,980	23,900	4,796
2021-04-27	24,100	24,470	24,060	24,160	22,000	4,832
2021-04-26	23,890	24,120	23,660	23,970	17,900	4,794
2021-04-23	23,590	23,890	23,410	23,840	19,700	4,768
2021-04-22	23,660	23,850	23,250	23,430	21,800	4,686
2021-04-21	23,340	23,660	23,080	23,290	21,800	4,658
2021-04-20	23,950	24,080	23,460	23,580	23,500	4,716
2021-04-19	24,130	24,170	23,950	23,970	13,700	4,794
2021-04-16	24,000	24,100	23,870	24,030	15,800	4,806
2021-04-15	23,690	23,980	23,570	23,970	18,500	4,794
2021-04-14	23,800	23,820	23,500	23,690	19,100	4,738
2021-04-13	23,650	23,840	23,630	23,680	6,000	4,736
2021-04-12	23,660	23,720	23,460	23,650	7,900	4,730
2021-04-09	23,330	23,620	23,330	23,440	7,600	4,688
2021-04-08	22,960	23,200	22,820	23,160	13,800	4,632
2021-04-07	22,930	23,280	22,930	23,250	12,600	4,650
2021-04-06	23,370	23,700	22,970	23,100	27,500	4,620
2021-04-05	23,380	23,490	22,860	23,050	26,800	4,610
2021-04-02	23,550	23,550	23,180	23,300	23,300	4,660
2021-04-01	23,880	23,950	23,230	23,470	30,600	4,694
2021-03-31	23,570	23,940	23,570	23,890	20,400	4,778
2021-03-30	24,080	24,080	23,500	23,890	24,800	4,778
2021-03-29	23,860	24,080	23,690	24,000	45,600	4,800
2021-03-26	23,490	23,490	23,120	23,360	17,300	4,672
2021-03-25	22,800	23,390	22,800	23,180	16,900	4,636
2021-03-24	23,600	23,600	22,790	22,940	17,400	4,588
2021-03-23	24,000	24,010	23,350	23,410	19,100	4,682
2021-03-22	23,700	23,950	23,390	23,890	19,100	4,778
2021-03-19	23,810	23,860	23,300	23,670	30,700	4,734
2021-03-18	24,230	24,230	23,670	23,870	17,700	4,774
2021-03-17	24,000	24,060	23,750	23,900	17,000	4,780
2021-03-16	23,270	24,180	23,240	23,870	35,200	4,774
2021-03-15	23,200	23,230	22,910	23,230	16,900	4,646
2021-03-12	23,050	23,050	22,710	22,980	13,500	4,596
2021-03-11	23,000	23,070	22,700	22,860	18,300	4,572
2021-03-10	22,500	22,990	22,350	22,730	19,100	4,546
2021-03-09	22,200	22,300	21,900	22,230	19,200	4,446
2021-03-08	22,200	22,250	21,690	21,900	15,500	4,380
2021-03-05	21,900	22,020	21,600	21,960	24,900	4,392
2021-03-04	22,350	22,350	21,940	22,150	13,300	4,430
2021-03-03	22,310	22,310	22,040	22,240	22,600	4,448
2021-03-02	22,770	22,830	22,100	22,310	30,100	4,462
2021-03-01	21,610	22,840	21,520	22,670	40,800	4,534
2021-02-26	21,260	21,490	21,000	21,220	32,900	4,244
2021-02-25	21,460	21,550	21,190	21,260	23,000	4,252
2021-02-24	21,470	21,600	21,030	21,100	17,200	4,220
2021-02-22	21,560	21,560	21,170	21,300	9,700	4,260
2021-02-19	21,420	21,550	20,770	21,160	29,300	4,232
2021-02-18	21,670	21,690	21,400	21,420	32,500	4,284
2021-02-17	21,500	21,690	21,390	21,500	25,600	4,300
2021-02-16	21,690	21,690	21,310	21,400	16,800	4,280
2021-02-15	21,510	22,080	21,490	21,780	20,800	4,356
2021-02-12	21,210	21,370	20,630	21,210	34,800	4,242
2021-02-10	20,550	20,930	20,180	20,710	34,900	4,142
2021-02-09	20,170	20,470	20,040	20,440	22,000	4,088
2021-02-08	19,970	20,300	19,970	20,170	19,800	4,034
2021-02-05	19,300	19,920	19,280	19,840	25,700	3,968
2021-02-04	19,260	19,370	18,990	19,070	14,500	3,814
2021-02-03	19,300	19,390	19,140	19,260	8,000	3,852
2021-02-02	18,850	19,280	18,830	19,280	12,700	3,856
2021-02-01	19,050	19,150	18,400	18,830	29,500	3,766
2021-01-29	19,160	19,390	18,980	19,020	29,500	3,804
2021-01-28	18,500	19,200	18,310	18,970	116,400	3,794
2021-01-27	17,780	18,450	17,730	18,390	43,600	3,678
2021-01-26	17,720	17,950	17,570	17,800	23,700	3,560
2021-01-25	17,390	17,710	17,230	17,490	20,900	3,498
2021-01-22	17,550	17,600	17,390	17,390	22,500	3,478
2021-01-21	17,660	17,760	17,350	17,660	30,400	3,532
2021-01-20	17,320	17,550	17,110	17,480	27,100	3,496
2021-01-19	17,490	17,690	17,380	17,490	26,500	3,498
2021-01-18	17,450	17,450	17,170	17,280	16,800	3,456
2021-01-15	17,050	17,440	17,050	17,330	29,000	3,466
2021-01-14	17,110	17,380	17,010	17,220	44,800	3,444
2021-01-13	17,170	17,310	16,720	17,220	35,200	3,444
2021-01-12	16,920	17,260	16,920	17,180	31,600	3,436
2021-01-08	16,770	17,320	16,770	17,320	42,700	3,464
2021-01-07	16,590	16,950	16,510	16,770	44,200	3,354
2021-01-06	16,240	16,650	16,240	16,500	25,300	3,300
2021-01-05	16,850	16,850	16,200	16,240	24,300	3,248
2021-01-04	16,840	16,980	16,500	16,590	18,400	3,318

分割・併合履歴： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31