9602 東宝(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,208 | 5,211 | 5,131 | 5,159 | 351,200 | 5,159 |
| 2024-05-01 | 5,229 | 5,284 | 5,201 | 5,226 | 335,800 | 5,226 |
| 2024-04-30 | 5,350 | 5,350 | 5,222 | 5,286 | 414,600 | 5,286 |
| 2024-04-26 | 5,255 | 5,287 | 5,205 | 5,250 | 699,400 | 5,250 |
| 2024-04-25 | 5,366 | 5,366 | 5,270 | 5,300 | 352,800 | 5,300 |
| 2024-04-24 | 5,352 | 5,381 | 5,310 | 5,344 | 343,000 | 5,344 |
| 2024-04-23 | 5,450 | 5,450 | 5,337 | 5,344 | 626,600 | 5,344 |
| 2024-04-22 | 5,442 | 5,558 | 5,414 | 5,488 | 1,074,300 | 5,488 |
| 2024-04-19 | 5,395 | 5,473 | 5,370 | 5,402 | 1,094,700 | 5,402 |
| 2024-04-18 | 5,241 | 5,400 | 5,240 | 5,324 | 1,002,500 | 5,324 |
| 2024-04-17 | 5,370 | 5,375 | 5,222 | 5,281 | 1,827,300 | 5,281 |
| 2024-04-16 | 5,360 | 5,488 | 5,251 | 5,339 | 2,468,900 | 5,339 |
| 2024-04-15 | 4,918 | 4,974 | 4,888 | 4,971 | 621,600 | 4,971 |
| 2024-04-12 | 4,902 | 4,918 | 4,876 | 4,895 | 277,400 | 4,895 |
| 2024-04-11 | 4,847 | 4,885 | 4,825 | 4,857 | 241,200 | 4,857 |
| 2024-04-10 | 4,970 | 5,021 | 4,874 | 4,880 | 387,900 | 4,880 |
| 2024-04-09 | 4,876 | 4,929 | 4,851 | 4,913 | 339,600 | 4,913 |
| 2024-04-08 | 4,855 | 4,857 | 4,821 | 4,855 | 274,600 | 4,855 |
| 2024-04-05 | 4,800 | 4,879 | 4,793 | 4,855 | 323,100 | 4,855 |
| 2024-04-04 | 4,874 | 4,892 | 4,843 | 4,852 | 301,400 | 4,852 |
| 2024-04-03 | 4,895 | 4,932 | 4,857 | 4,862 | 414,200 | 4,862 |
| 2024-04-02 | 4,968 | 4,968 | 4,879 | 4,895 | 395,100 | 4,895 |
| 2024-04-01 | 4,974 | 5,016 | 4,951 | 4,968 | 364,000 | 4,968 |
| 2024-03-29 | 5,001 | 5,029 | 4,943 | 4,948 | 486,900 | 4,948 |
| 2024-03-28 | 5,068 | 5,110 | 4,992 | 5,019 | 349,100 | 5,019 |
| 2024-03-27 | 5,080 | 5,137 | 5,035 | 5,105 | 427,900 | 5,105 |
| 2024-03-26 | 5,081 | 5,094 | 5,041 | 5,052 | 448,200 | 5,052 |
| 2024-03-25 | 5,217 | 5,226 | 5,109 | 5,117 | 401,500 | 5,117 |
| 2024-03-22 | 5,151 | 5,206 | 5,089 | 5,194 | 407,300 | 5,194 |
| 2024-03-21 | 5,150 | 5,217 | 5,122 | 5,183 | 516,400 | 5,183 |
| 2024-03-19 | 5,090 | 5,125 | 5,054 | 5,120 | 461,000 | 5,120 |
| 2024-03-18 | 4,988 | 5,090 | 4,975 | 5,079 | 426,600 | 5,079 |
| 2024-03-15 | 4,970 | 5,032 | 4,960 | 4,992 | 131,900 | 4,992 |
| 2024-03-14 | 4,930 | 5,015 | 4,896 | 5,012 | 343,500 | 5,012 |
| 2024-03-13 | 5,015 | 5,036 | 4,917 | 4,962 | 426,300 | 4,962 |
| 2024-03-12 | 4,998 | 5,073 | 4,932 | 5,048 | 963,300 | 5,048 |
| 2024-03-11 | 4,948 | 5,006 | 4,840 | 4,902 | 612,100 | 4,902 |
| 2024-03-08 | 4,930 | 4,941 | 4,871 | 4,923 | 503,900 | 4,923 |
| 2024-03-07 | 4,900 | 4,969 | 4,884 | 4,945 | 673,500 | 4,945 |
| 2024-03-06 | 4,837 | 4,903 | 4,784 | 4,880 | 491,200 | 4,880 |
| 2024-03-05 | 4,851 | 4,854 | 4,796 | 4,845 | 340,100 | 4,845 |
| 2024-03-04 | 4,803 | 4,883 | 4,801 | 4,870 | 496,600 | 4,870 |
| 2024-03-01 | 4,890 | 4,909 | 4,828 | 4,869 | 307,800 | 4,869 |
| 2024-02-29 | 4,880 | 4,903 | 4,806 | 4,862 | 552,300 | 4,862 |
| 2024-02-28 | 4,922 | 4,940 | 4,880 | 4,900 | 789,300 | 4,900 |
| 2024-02-27 | 4,931 | 4,983 | 4,912 | 4,964 | 1,543,300 | 4,964 |
| 2024-02-26 | 4,904 | 4,982 | 4,904 | 4,959 | 1,096,700 | 4,959 |
| 2024-02-22 | 4,905 | 4,960 | 4,902 | 4,928 | 745,800 | 4,928 |
| 2024-02-21 | 4,910 | 4,971 | 4,887 | 4,931 | 675,900 | 4,931 |
| 2024-02-20 | 4,855 | 4,987 | 4,830 | 4,950 | 1,214,200 | 4,950 |
| 2024-02-19 | 4,736 | 4,805 | 4,722 | 4,795 | 454,800 | 4,795 |
| 2024-02-16 | 4,670 | 4,719 | 4,643 | 4,707 | 451,300 | 4,707 |
| 2024-02-15 | 4,707 | 4,724 | 4,667 | 4,679 | 467,200 | 4,679 |
| 2024-02-14 | 4,715 | 4,739 | 4,662 | 4,717 | 414,700 | 4,717 |
| 2024-02-13 | 4,639 | 4,722 | 4,619 | 4,697 | 561,800 | 4,697 |
| 2024-02-09 | 4,680 | 4,685 | 4,586 | 4,602 | 790,200 | 4,602 |
| 2024-02-08 | 4,710 | 4,734 | 4,683 | 4,698 | 492,500 | 4,698 |
| 2024-02-07 | 4,778 | 4,789 | 4,718 | 4,734 | 403,100 | 4,734 |
| 2024-02-06 | 4,820 | 4,820 | 4,774 | 4,781 | 361,900 | 4,781 |
| 2024-02-05 | 4,840 | 4,876 | 4,837 | 4,837 | 270,900 | 4,837 |
| 2024-02-02 | 4,850 | 4,883 | 4,840 | 4,840 | 369,400 | 4,840 |
| 2024-02-01 | 4,811 | 4,827 | 4,766 | 4,823 | 401,500 | 4,823 |
| 2024-01-31 | 4,796 | 4,817 | 4,771 | 4,817 | 447,100 | 4,817 |
| 2024-01-30 | 4,821 | 4,857 | 4,799 | 4,807 | 288,000 | 4,807 |
| 2024-01-29 | 4,812 | 4,833 | 4,778 | 4,809 | 336,300 | 4,809 |
| 2024-01-26 | 4,775 | 4,826 | 4,772 | 4,789 | 419,900 | 4,789 |
| 2024-01-25 | 4,758 | 4,795 | 4,738 | 4,782 | 476,100 | 4,782 |
| 2024-01-24 | 4,810 | 4,871 | 4,765 | 4,781 | 598,600 | 4,781 |
| 2024-01-23 | 4,816 | 4,865 | 4,778 | 4,791 | 505,800 | 4,791 |
| 2024-01-22 | 4,750 | 4,779 | 4,724 | 4,779 | 627,600 | 4,779 |
| 2024-01-19 | 4,868 | 4,889 | 4,775 | 4,792 | 742,000 | 4,792 |
| 2024-01-18 | 4,850 | 4,885 | 4,836 | 4,872 | 505,800 | 4,872 |
| 2024-01-17 | 4,867 | 4,914 | 4,822 | 4,839 | 803,900 | 4,839 |
| 2024-01-16 | 4,974 | 5,039 | 4,821 | 4,821 | 1,337,700 | 4,821 |
| 2024-01-15 | 4,978 | 5,017 | 4,928 | 5,012 | 777,600 | 5,012 |
| 2024-01-12 | 5,005 | 5,018 | 4,913 | 4,945 | 580,200 | 4,945 |
| 2024-01-11 | 4,989 | 5,005 | 4,916 | 4,950 | 485,600 | 4,950 |
| 2024-01-10 | 4,950 | 5,023 | 4,938 | 4,996 | 452,700 | 4,996 |
| 2024-01-09 | 4,898 | 4,945 | 4,887 | 4,927 | 348,000 | 4,927 |
| 2024-01-05 | 4,908 | 4,921 | 4,848 | 4,854 | 358,600 | 4,854 |
| 2024-01-04 | 4,799 | 4,873 | 4,731 | 4,856 | 401,500 | 4,856 |
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
