9602 東宝(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7,623 | 7,725 | 7,541 | 7,619 | 851,700 | 7,619 |
| 2025-04-03 | 7,280 | 7,550 | 7,268 | 7,549 | 626,300 | 7,549 |
| 2025-04-02 | 7,440 | 7,490 | 7,334 | 7,454 | 584,600 | 7,454 |
| 2025-04-01 | 7,449 | 7,535 | 7,407 | 7,444 | 411,200 | 7,444 |
| 2025-03-31 | 7,473 | 7,493 | 7,340 | 7,402 | 539,900 | 7,402 |
| 2025-03-28 | 7,555 | 7,632 | 7,523 | 7,623 | 740,700 | 7,623 |
| 2025-03-27 | 7,389 | 7,496 | 7,367 | 7,496 | 655,200 | 7,496 |
| 2025-03-26 | 7,504 | 7,544 | 7,337 | 7,367 | 549,300 | 7,367 |
| 2025-03-25 | 7,488 | 7,533 | 7,340 | 7,419 | 681,400 | 7,419 |
| 2025-03-24 | 7,445 | 7,445 | 7,260 | 7,278 | 473,200 | 7,278 |
| 2025-03-21 | 7,304 | 7,424 | 7,262 | 7,395 | 576,400 | 7,395 |
| 2025-03-19 | 7,200 | 7,334 | 7,178 | 7,303 | 298,300 | 7,303 |
| 2025-03-18 | 7,180 | 7,334 | 7,133 | 7,272 | 470,300 | 7,272 |
| 2025-03-17 | 7,068 | 7,069 | 6,990 | 7,042 | 322,900 | 7,042 |
| 2025-03-14 | 6,909 | 7,017 | 6,866 | 6,973 | 323,200 | 6,973 |
| 2025-03-13 | 6,893 | 6,998 | 6,869 | 6,909 | 281,000 | 6,909 |
| 2025-03-12 | 6,919 | 6,954 | 6,830 | 6,858 | 346,800 | 6,858 |
| 2025-03-11 | 6,730 | 6,950 | 6,688 | 6,925 | 465,000 | 6,925 |
| 2025-03-10 | 6,888 | 6,892 | 6,778 | 6,830 | 427,300 | 6,830 |
| 2025-03-07 | 6,959 | 7,056 | 6,906 | 6,906 | 404,400 | 6,906 |
| 2025-03-06 | 6,990 | 7,077 | 6,985 | 7,059 | 501,700 | 7,059 |
| 2025-03-05 | 7,100 | 7,145 | 6,915 | 6,939 | 436,700 | 6,939 |
| 2025-03-04 | 7,175 | 7,232 | 6,966 | 7,060 | 448,100 | 7,060 |
| 2025-03-03 | 7,141 | 7,195 | 7,086 | 7,177 | 361,800 | 7,177 |
| 2025-02-28 | 7,220 | 7,232 | 7,053 | 7,086 | 673,700 | 7,086 |
| 2025-02-27 | 7,117 | 7,239 | 7,053 | 7,195 | 529,700 | 7,195 |
| 2025-02-26 | 7,164 | 7,216 | 7,027 | 7,140 | 1,249,400 | 7,140 |
| 2025-02-25 | 7,112 | 7,241 | 7,100 | 7,188 | 858,700 | 7,188 |
| 2025-02-21 | 7,129 | 7,252 | 7,093 | 7,170 | 524,900 | 7,170 |
| 2025-02-20 | 7,147 | 7,183 | 7,103 | 7,119 | 395,100 | 7,119 |
| 2025-02-19 | 7,298 | 7,316 | 7,156 | 7,180 | 479,000 | 7,180 |
| 2025-02-18 | 7,204 | 7,259 | 7,174 | 7,225 | 256,000 | 7,225 |
| 2025-02-17 | 7,203 | 7,245 | 7,143 | 7,170 | 327,800 | 7,170 |
| 2025-02-14 | 7,156 | 7,224 | 7,112 | 7,152 | 364,400 | 7,152 |
| 2025-02-13 | 7,146 | 7,235 | 7,100 | 7,150 | 332,400 | 7,150 |
| 2025-02-12 | 7,132 | 7,156 | 7,045 | 7,107 | 337,400 | 7,107 |
| 2025-02-10 | 7,050 | 7,143 | 7,030 | 7,087 | 308,200 | 7,087 |
| 2025-02-07 | 7,282 | 7,317 | 7,046 | 7,054 | 567,700 | 7,054 |
| 2025-02-06 | 7,121 | 7,287 | 7,120 | 7,287 | 423,100 | 7,287 |
| 2025-02-05 | 7,060 | 7,156 | 7,051 | 7,121 | 367,300 | 7,121 |
| 2025-02-04 | 7,094 | 7,130 | 6,993 | 7,056 | 385,700 | 7,056 |
| 2025-02-03 | 6,914 | 7,055 | 6,911 | 7,047 | 359,200 | 7,047 |
| 2025-01-31 | 7,077 | 7,078 | 6,968 | 7,007 | 452,300 | 7,007 |
| 2025-01-30 | 7,030 | 7,084 | 7,011 | 7,069 | 462,700 | 7,069 |
| 2025-01-29 | 6,929 | 7,020 | 6,889 | 7,001 | 427,800 | 7,001 |
| 2025-01-28 | 6,699 | 6,945 | 6,688 | 6,929 | 621,400 | 6,929 |
| 2025-01-27 | 6,762 | 6,796 | 6,687 | 6,712 | 583,000 | 6,712 |
| 2025-01-24 | 6,604 | 6,793 | 6,604 | 6,762 | 582,400 | 6,762 |
| 2025-01-23 | 6,808 | 6,825 | 6,569 | 6,569 | 666,200 | 6,569 |
| 2025-01-22 | 6,645 | 6,725 | 6,603 | 6,708 | 497,700 | 6,708 |
| 2025-01-21 | 6,607 | 6,671 | 6,595 | 6,637 | 453,300 | 6,637 |
| 2025-01-20 | 6,620 | 6,657 | 6,554 | 6,600 | 444,500 | 6,600 |
| 2025-01-17 | 6,541 | 6,569 | 6,410 | 6,562 | 591,100 | 6,562 |
| 2025-01-16 | 6,487 | 6,658 | 6,463 | 6,479 | 1,010,000 | 6,479 |
| 2025-01-15 | 6,451 | 6,477 | 6,251 | 6,329 | 1,371,000 | 6,329 |
| 2025-01-14 | 6,050 | 6,119 | 6,001 | 6,051 | 625,700 | 6,051 |
| 2025-01-10 | 6,070 | 6,138 | 6,055 | 6,056 | 439,400 | 6,056 |
| 2025-01-09 | 6,100 | 6,130 | 6,055 | 6,070 | 346,900 | 6,070 |
| 2025-01-08 | 6,116 | 6,131 | 6,039 | 6,100 | 441,900 | 6,100 |
| 2025-01-07 | 6,170 | 6,219 | 6,109 | 6,153 | 483,000 | 6,153 |
| 2025-01-06 | 6,165 | 6,234 | 6,088 | 6,099 | 569,000 | 6,099 |
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