9602 東宝(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	16,100	16,380	16,100	16,380	15,600	968.64
1985-12-27	16,150	16,150	16,050	16,050	4,200	949.12
1985-12-26	16,100	16,150	16,000	16,150	20,900	955.04
1985-12-25	16,170	16,230	16,090	16,170	6,700	956.22
1985-12-24	16,450	16,450	16,100	16,150	10,500	955.04
1985-12-23	16,200	16,440	16,200	16,350	17,200	966.86
1985-12-21	16,330	16,400	16,250	16,350	7,300	966.86
1985-12-20	16,640	16,640	16,200	16,340	26,800	966.27
1985-12-19	16,200	16,700	16,100	16,650	103,300	984.60
1985-12-18	15,800	16,150	15,800	16,100	13,100	952.08
1985-12-17	15,860	15,900	15,850	15,850	6,300	937.30
1985-12-16	16,040	16,040	15,850	15,850	3,600	937.30
1985-12-13	16,000	16,090	15,900	16,050	6,300	949.12
1985-12-12	16,000	16,100	15,900	16,100	25,000	952.08
1985-12-11	16,100	16,100	15,800	15,800	22,600	934.34
1985-12-10	15,800	16,000	15,600	15,700	28,700	928.43
1985-12-09	15,500	15,760	15,500	15,600	5,700	922.51
1985-12-07	15,700	15,700	15,500	15,500	4,500	916.60
1985-12-06	16,000	16,000	15,600	15,750	20,200	931.38
1985-12-05	16,200	16,200	16,000	16,000	28,300	946.17
1985-12-04	16,230	16,230	16,000	16,100	26,300	952.08
1985-12-03	16,380	16,380	16,000	16,260	57,400	961.54
1985-12-02	15,800	16,390	15,700	16,250	134,600	960.95
1985-11-30	15,790	15,790	15,600	15,700	9,900	928.43
1985-11-29	14,990	15,800	14,990	15,800	23,300	934.34
1985-11-28	14,790	15,200	14,790	15,000	9,200	887.03
1985-11-27	14,610	15,000	14,600	14,800	11,500	875.20
1985-11-26	14,600	14,800	14,600	14,800	7,600	875.20
1985-11-25	14,990	15,000	14,700	14,700	3,300	869.29
1985-11-22	15,290	15,300	15,000	15,000	7,700	887.03
1985-11-21	14,700	15,300	14,500	15,300	18,500	904.77
1985-11-20	14,900	14,900	14,690	14,690	3,300	868.70
1985-11-19	14,840	14,840	14,500	14,700	6,100	869.29
1985-11-18	15,000	15,010	14,840	14,850	10,200	878.16
1985-11-16	15,000	15,100	15,000	15,100	2,500	892.94
1985-11-15	15,000	15,500	15,000	15,100	17,200	892.94
1985-11-14	15,400	15,400	14,990	15,100	25,900	892.94
1985-11-13	15,490	15,490	15,250	15,400	21,000	910.69
1985-11-12	15,700	15,750	15,200	15,490	29,800	916.01
1985-11-11	15,800	15,860	15,650	15,800	14,200	934.34
1985-11-08	15,900	15,920	15,700	15,800	57,700	934.34
1985-11-07	15,750	16,050	15,740	15,970	168,700	944.39
1985-11-06	14,850	15,510	14,810	15,450	77,800	913.64
1985-11-05	14,850	14,900	14,600	14,850	21,400	878.16
1985-11-02	14,900	14,900	14,750	14,850	8,800	878.16
1985-11-01	15,200	15,200	14,770	14,990	69,200	886.44
1985-10-31	15,000	15,360	14,790	15,180	167,900	897.68
1985-10-30	14,150	14,910	14,150	14,880	148,200	879.93
1985-10-29	13,930	14,100	13,920	14,050	24,100	830.85
1985-10-28	13,910	14,130	13,850	13,910	7,700	822.57
1985-10-26	13,950	14,200	13,900	14,000	7,000	827.90
1985-10-25	14,200	14,200	13,900	14,100	13,400	833.81
1985-10-24	14,150	14,150	13,890	14,140	5,700	836.17
1985-10-23	14,490	14,490	14,150	14,200	23,600	839.72
1985-10-22	14,520	14,640	14,300	14,490	23,600	856.87
1985-10-21	14,600	14,880	14,400	14,520	63,400	858.65
1985-10-19	14,480	14,590	14,200	14,590	39,900	862.79
1985-10-18	13,800	14,610	13,800	14,500	96,800	857.46
1985-10-17	13,790	13,800	13,690	13,800	7,700	816.07
1985-10-16	13,600	13,900	13,400	13,800	18,200	816.07
1985-10-15	13,200	13,480	13,200	13,400	10,500	792.41
1985-10-14	13,300	13,500	13,300	13,300	6,100	786.50
1985-10-11	13,000	13,050	13,000	13,000	1,100	768.76
1985-10-09	13,010	13,010	12,950	13,000	6,500	768.76
1985-10-08	13,000	13,100	13,000	13,100	1,300	774.67
1985-10-07	12,980	13,100	12,970	13,100	3,200	774.67
1985-10-05	12,950	13,150	12,950	12,970	800	766.99
1985-10-04	13,100	13,100	12,960	12,960	3,700	766.39
1985-10-03	13,100	13,100	13,100	13,100	1,100	774.67
1985-10-02	13,000	13,100	12,990	13,100	2,400	774.67
1985-10-01	13,400	13,410	13,180	13,300	4,400	786.50
1985-09-30	13,390	13,400	13,300	13,300	2,500	786.50
1985-09-28	13,190	13,190	13,190	13,190	1,700	780
1985-09-27	13,310	13,590	13,310	13,590	3,700	803.65
1985-09-26	13,400	13,800	13,400	13,400	11,700	792.41
1985-09-25	13,380	13,600	13,380	13,600	1,800	804.24
1985-09-24	13,900	13,900	13,720	13,780	6,800	814.89
1985-09-21	13,770	13,780	13,750	13,780	3,300	814.89
1985-09-20	13,770	13,900	13,690	13,800	19,900	816.07
1985-09-19	13,800	13,890	13,760	13,800	19,200	816.07
1985-09-18	13,940	13,940	13,590	13,800	7,500	816.07
1985-09-17	14,010	14,010	13,700	13,740	18,800	812.52
1985-09-13	13,100	13,900	13,100	13,900	53,100	821.98
1985-09-12	12,910	13,200	12,900	13,200	23,000	780.59
1985-09-11	12,950	12,990	12,810	12,950	8,800	765.80
1985-09-10	12,740	12,940	12,700	12,930	30,600	764.62
1985-09-09	12,700	12,700	12,690	12,700	1,800	751.02
1985-09-07	12,510	12,510	12,510	12,510	3,800	739.78
1985-09-06	12,720	12,720	12,500	12,500	2,700	739.19
1985-09-05	12,500	12,740	12,410	12,740	1,800	753.39
1985-09-04	12,500	12,730	12,500	12,730	1,000	752.79
1985-09-03	12,500	12,510	12,500	12,500	1,700	739.19
1985-09-02	12,740	12,740	12,500	12,600	4,100	745.11
1985-08-31	12,400	12,600	12,400	12,600	7,300	745.11
1985-08-30	12,900	12,950	12,500	12,500	3,600	739.19
1985-08-29	12,510	12,750	12,500	12,510	1,600	739.78
1985-08-28	12,990	12,990	12,500	12,500	3,900	739.19
1985-08-27	12,700	13,200	12,620	13,200	18,000	780.59
1985-08-26	12,700	12,700	12,510	12,700	1,700	751.02
1985-08-24	12,760	12,760	12,650	12,750	1,600	753.98
1985-08-23	12,940	12,960	12,920	12,960	2,700	766.39
1985-08-22	12,940	12,950	12,800	12,950	2,800	765.80
1985-08-21	12,980	12,980	12,980	12,980	400	767.58
1985-08-20	12,500	12,520	12,500	12,510	900	739.78
1985-08-19	13,000	13,000	12,700	12,700	1,300	751.02
1985-08-17	12,890	13,000	12,890	13,000	12,000	768.76
1985-08-16	12,710	13,000	12,710	12,900	8,300	762.85
1985-08-15	12,750	12,800	12,500	12,710	4,000	751.61
1985-08-14	12,500	12,750	12,500	12,750	1,200	753.98
1985-08-13	12,500	12,610	12,500	12,600	1,000	745.11
1985-08-12	12,500	12,500	12,400	12,500	1,900	739.19
1985-08-09	11,870	12,230	11,870	12,230	3,200	723.23
1985-08-08	11,900	11,910	11,800	11,860	3,500	701.35
1985-08-07	12,000	12,000	11,900	11,940	10,700	706.08
1985-08-06	11,970	12,000	11,960	11,960	2,700	707.26
1985-08-05	11,950	12,000	11,950	12,000	2,200	709.62
1985-08-03	11,960	12,000	11,900	12,000	5,800	709.62
1985-08-02	12,050	12,050	12,010	12,020	4,100	710.81
1985-08-01	12,200	12,200	12,170	12,200	9,700	721.45
1985-07-31	12,200	12,200	12,030	12,200	3,300	721.45
1985-07-30	12,300	12,300	12,000	12,000	17,900	709.62
1985-07-29	12,350	12,350	12,150	12,150	9,300	718.50
1985-07-27	12,550	12,550	12,300	12,300	6,000	727.37
1985-07-26	13,100	13,100	12,550	12,550	2,300	742.15
1985-07-25	13,000	13,100	12,900	12,900	3,600	762.85
1985-07-24	12,960	13,100	12,800	13,000	10,000	768.76
1985-07-23	13,000	13,100	12,900	12,970	11,500	766.99
1985-07-22	12,510	13,000	12,480	13,000	10,100	768.76
1985-07-20	12,360	12,360	12,350	12,350	500	730.32
1985-07-19	12,550	12,550	12,300	12,300	5,000	727.37
1985-07-18	12,500	12,500	12,200	12,500	6,200	739.19
1985-07-17	12,030	12,310	12,030	12,100	12,400	715.54
1985-07-16	12,300	12,300	12,010	12,010	9,400	710.22
1985-07-15	12,500	12,510	12,420	12,420	4,100	734.46
1985-07-12	12,520	12,530	12,500	12,500	8,200	739.19
1985-07-11	12,530	12,530	12,500	12,520	14,400	740.38
1985-07-10	13,000	13,000	12,900	12,950	14,700	765.80
1985-07-09	13,000	13,100	12,950	13,010	26,800	769.35
1985-07-08	13,100	13,300	13,000	13,000	14,000	768.76
1985-07-06	12,950	13,150	12,950	13,140	19,800	777.04
1985-07-05	13,100	13,150	12,550	12,930	31,100	764.62
1985-07-04	12,510	12,950	12,500	12,950	13,400	765.80
1985-07-03	12,530	12,600	12,530	12,600	3,100	745.11
1985-07-02	12,710	12,800	12,610	12,800	4,100	756.93
1985-07-01	12,720	12,800	12,710	12,800	1,200	756.93
1985-06-29	12,610	12,700	12,610	12,700	1,600	751.02
1985-06-28	12,950	12,950	12,600	12,600	23,100	745.11
1985-06-27	12,950	12,950	12,600	12,940	3,700	765.21
1985-06-26	12,650	13,000	12,600	12,910	7,400	763.44
1985-06-25	12,660	12,950	12,650	12,950	6,500	765.80
1985-06-24	12,950	12,950	12,750	12,950	3,800	765.80
1985-06-22	12,980	12,980	12,650	12,650	4,000	748.06
1985-06-21	13,000	13,000	12,700	13,000	5,500	768.76
1985-06-20	12,970	13,100	12,900	13,100	16,400	774.67
1985-06-19	12,550	12,970	12,530	12,970	5,900	766.99
1985-06-18	13,000	13,000	12,510	12,750	18,500	753.98
1985-06-17	12,590	12,800	12,500	12,800	3,700	756.93
1985-06-15	12,800	12,800	12,400	12,700	7,100	751.02
1985-06-14	12,950	12,960	12,810	12,810	5,500	757.52
1985-06-13	12,950	13,010	12,950	12,950	3,500	765.80
1985-06-12	12,960	13,000	12,950	13,000	8,600	768.76
1985-06-11	13,050	13,050	12,950	13,000	7,100	768.76
1985-06-10	13,150	13,200	13,050	13,050	5,300	771.72
1985-06-07	13,220	13,250	13,150	13,150	10,800	777.63
1985-06-06	13,310	13,500	13,200	13,280	25,400	785.32
1985-06-05	13,300	13,400	13,200	13,300	14,800	786.50
1985-06-04	13,550	13,800	13,490	13,800	9,900	816.07
1985-06-03	13,220	13,320	13,150	13,290	7,600	785.91
1985-06-01	13,400	13,400	13,200	13,200	21,100	780.59
1985-05-31	13,450	13,760	13,400	13,400	12,800	792.41
1985-05-30	13,410	13,700	13,400	13,450	12,700	795.37
1985-05-29	13,600	13,690	13,350	13,350	28,500	789.46
1985-05-28	13,660	14,000	13,660	13,700	16,900	810.15
1985-05-27	13,700	13,800	13,600	13,600	31,100	804.24
1985-05-25	13,600	13,700	13,600	13,700	13,200	810.15
1985-05-24	13,250	13,500	13,200	13,400	7,800	792.41
1985-05-23	13,500	13,500	13,100	13,220	13,700	781.77
1985-05-22	13,860	13,870	13,500	13,500	12,500	798.33
1985-05-21	14,080	14,100	13,850	13,860	27,600	819.62
1985-05-20	13,800	14,200	13,610	14,200	41,200	839.72
1985-05-18	13,760	13,800	13,600	13,790	23,400	815.48
1985-05-17	14,000	14,000	13,800	13,850	47,700	819.03
1985-05-16	14,200	14,200	13,450	14,000	57,900	827.90
1985-05-15	13,800	14,500	13,700	13,800	270,000	816.07
1985-05-14	13,200	13,800	13,190	13,610	220,200	804.83
1985-05-13	13,000	13,100	12,910	13,100	122,900	774.67
1985-05-10	12,200	13,040	12,200	13,040	141,800	771.13
1985-05-09	12,650	12,670	12,100	12,200	21,600	721.45
1985-05-08	12,900	12,980	12,300	12,590	118,000	744.51
1985-05-07	11,720	12,700	11,700	12,550	113,400	742.15
1985-05-04	11,100	11,500	11,000	11,500	7,800	680.06
1985-05-02	11,000	11,000	10,700	10,900	6,100	644.58
1985-05-01	10,800	11,100	10,800	11,100	5,700	656.40
1985-04-30	11,000	11,000	10,990	11,000	4,600	650.49
1985-04-27	10,710	11,000	10,700	11,000	900	650.49
1985-04-26	10,500	10,800	10,500	10,650	12,300	629.79
1985-04-25	10,800	11,000	10,800	10,850	2,500	641.62
1985-04-24	10,910	10,910	10,800	10,800	2,200	638.66
1985-04-23	11,050	11,050	10,940	10,950	2,200	647.53
1985-04-22	10,800	11,050	10,800	11,050	2,700	653.45
1985-04-20	10,800	10,810	10,800	10,810	500	639.25
1985-04-19	11,000	11,000	10,790	11,000	5,000	650.49
1985-04-18	11,000	11,000	10,940	11,000	7,300	650.49
1985-04-17	11,010	11,010	11,000	11,000	3,000	650.49
1985-04-16	11,030	11,090	10,970	10,980	6,700	649.31
1985-04-15	11,400	11,400	11,000	11,000	2,500	650.49
1985-04-12	11,200	11,200	11,000	11,010	5,600	651.08
1985-04-11	11,200	11,200	11,050	11,200	7,000	662.32
1985-04-10	11,000	11,180	11,000	11,150	5,200	659.36
1985-04-09	10,850	11,220	10,850	11,200	2,500	662.32
1985-04-08	10,820	11,030	10,820	11,000	800	650.49
1985-04-06	11,000	11,000	10,800	10,800	2,600	638.66
1985-04-05	11,010	11,200	11,000	11,200	3,300	662.32
1985-04-04	11,500	11,700	11,000	11,200	6,500	662.32
1985-04-03	11,400	11,600	11,300	11,300	8,000	668.23
1985-04-02	11,850	12,100	11,600	11,600	35,700	685.97
1985-04-01	11,700	11,800	11,600	11,800	20,700	697.80
1985-03-29	11,490	11,750	11,000	11,000	29,800	650.49
1985-03-28	11,600	12,000	11,200	11,290	28,800	667.64
1985-03-27	10,400	10,800	10,400	10,800	24,700	638.66
1985-03-26	10,360	10,400	10,250	10,370	7,700	613.23
1985-03-25	10,530	10,530	10,350	10,360	1,600	612.64
1985-03-23	10,390	10,500	10,340	10,500	2,700	620.92
1985-03-22	10,350	10,400	10,300	10,310	800	609.69
1985-03-20	10,450	10,600	10,450	10,450	3,300	617.97
1985-03-19	10,850	10,990	10,500	10,650	8,500	629.79
1985-03-18	10,350	11,000	10,350	11,000	3,400	650.49
1985-03-16	10,300	10,310	10,290	10,310	3,100	609.69
1985-03-15	10,300	10,400	10,300	10,300	6,600	609.09
1985-03-14	10,310	10,500	10,300	10,300	5,000	609.09
1985-03-13	10,500	10,500	10,400	10,400	3,400	615.01
1985-03-12	10,600	10,600	10,600	10,600	1,000	626.84
1985-03-11	10,500	10,520	10,400	10,400	3,000	615.01
1985-03-08	10,500	10,500	10,500	10,500	3,000	620.92
1985-03-07	10,510	10,510	10,500	10,500	1,200	620.92
1985-03-06	10,500	10,520	10,500	10,500	2,500	620.92
1985-03-05	10,500	10,650	10,450	10,650	4,700	629.79
1985-03-04	10,400	10,400	10,300	10,300	3,200	609.09
1985-03-02	10,650	10,650	10,500	10,500	2,500	620.92
1985-03-01	10,500	10,500	10,310	10,310	8,100	609.69
1985-02-28	10,300	10,500	10,300	10,400	9,300	615.01
1985-02-27	10,500	10,550	10,350	10,400	4,900	615.01
1985-02-26	10,500	10,700	10,500	10,500	6,900	620.92
1985-02-25	10,450	10,550	10,300	10,450	10,300	617.97
1985-02-23	10,610	10,700	10,590	10,600	8,100	626.84
1985-02-22	10,500	10,800	10,450	10,800	4,400	638.66
1985-02-21	10,690	10,690	10,450	10,460	10,800	618.56
1985-02-20	10,800	10,800	10,500	10,700	4,100	632.75
1985-02-19	10,700	10,800	10,600	10,800	9,200	638.66
1985-02-18	10,350	10,800	10,350	10,600	14,700	626.84
1985-02-16	10,700	10,900	10,700	10,900	8,000	644.58
1985-02-15	10,900	10,990	10,700	10,700	3,700	632.75
1985-02-14	11,250	11,300	10,800	11,000	9,800	650.49
1985-02-13	10,750	11,500	10,750	11,400	26,300	674.14
1985-02-12	10,550	10,750	10,490	10,750	6,800	635.71
1985-02-08	10,250	10,400	10,250	10,350	22,700	612.05
1985-02-07	10,710	10,710	10,300	10,300	8,200	609.09
1985-02-04	10,640	10,640	10,100	10,110	21,100	597.86
1985-02-02	10,610	10,710	10,610	10,700	1,200	632.75
1985-02-01	10,630	10,700	10,600	10,600	11,200	626.84
1985-01-31	10,800	10,890	10,710	10,710	5,300	633.34
1985-01-30	10,800	10,800	10,710	10,710	71,000	633.34
1985-01-29	10,700	10,900	10,600	10,600	25,800	626.84
1985-01-28	11,100	11,150	11,030	11,150	6,500	659.36
1985-01-25	11,390	11,800	11,350	11,800	7,800	697.80
1985-01-24	11,390	11,390	11,010	11,110	8,200	656.99
1985-01-23	11,500	11,500	11,400	11,400	3,600	674.14
1985-01-22	11,590	11,590	11,400	11,500	8,700	680.06
1985-01-21	11,900	11,900	11,700	11,700	2,700	691.88
1985-01-19	11,790	11,970	11,790	11,950	10,400	706.67
1985-01-18	11,290	11,990	11,290	11,990	16,300	709.03
1985-01-17	11,100	11,500	11,100	11,490	9,500	679.47
1985-01-16	11,010	11,500	11,010	11,240	5,000	664.68
1985-01-14	11,650	11,650	11,000	11,200	5,200	662.32
1985-01-11	11,200	11,450	11,200	11,450	6,100	677.10
1985-01-10	11,950	12,100	11,500	11,500	21,000	680.06
1985-01-09	11,100	12,100	11,100	11,950	12,800	706.67
1985-01-08	10,760	10,780	10,760	10,780	1,700	637.48
1985-01-07	10,750	10,780	10,750	10,770	900	636.89
1985-01-05	10,750	10,760	10,710	10,710	2,400	633.34
1985-01-04	10,800	10,800	10,750	10,760	1,600	636.30

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

2024年11月
日	月	火	水	木	金	土
« 10月31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