9602 東宝(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	14,690	14,940	14,680	14,940	1,600	1,494
1999-12-29	14,800	15,290	14,680	15,090	7,200	1,509
1999-12-28	14,850	14,900	14,610	14,630	6,300	1,463
1999-12-27	15,000	15,000	14,820	14,950	6,200	1,495
1999-12-24	15,100	15,110	14,850	15,050	7,700	1,505
1999-12-22	15,200	15,600	15,000	15,580	7,000	1,558
1999-12-21	15,290	15,290	14,810	15,000	7,200	1,500
1999-12-20	15,000	15,400	15,000	15,290	7,300	1,529
1999-12-17	15,700	15,790	14,880	15,000	13,300	1,500
1999-12-16	15,160	15,650	15,150	15,550	17,300	1,555
1999-12-15	15,220	15,220	15,100	15,150	9,700	1,515
1999-12-14	14,990	15,000	14,810	15,000	8,700	1,500
1999-12-13	15,050	15,080	14,850	14,850	7,000	1,485
1999-12-10	14,800	15,400	14,800	14,950	26,500	1,495
1999-12-09	15,200	15,220	14,850	14,850	15,200	1,485
1999-12-08	14,800	15,400	14,800	15,010	15,000	1,501
1999-12-07	15,520	15,590	14,500	14,510	40,700	1,451
1999-12-06	15,510	15,650	15,510	15,570	12,400	1,557
1999-12-03	15,510	16,000	15,500	16,000	14,100	1,600
1999-12-02	15,710	15,790	15,500	15,500	16,800	1,550
1999-12-01	15,770	15,800	15,700	15,700	13,500	1,570
1999-11-30	15,950	16,400	15,710	15,710	18,200	1,571
1999-11-29	16,000	16,000	15,700	15,710	23,300	1,571
1999-11-26	16,490	16,490	16,400	16,400	7,700	1,640
1999-11-25	16,710	16,790	16,300	16,320	12,600	1,632
1999-11-24	17,050	17,050	16,600	16,910	12,300	1,691
1999-11-22	17,820	17,820	17,200	17,200	6,900	1,720
1999-11-19	17,800	17,900	17,570	17,620	15,700	1,762
1999-11-18	17,620	17,680	17,400	17,650	20,200	1,765
1999-11-17	17,300	17,770	17,290	17,620	29,100	1,762
1999-11-16	17,270	17,400	17,000	17,140	15,400	1,714
1999-11-15	17,770	17,770	17,400	17,410	33,600	1,741
1999-11-12	17,670	17,800	17,200	17,200	22,000	1,720
1999-11-11	16,940	18,330	16,890	17,670	65,100	1,767
1999-11-10	16,370	16,380	16,310	16,340	17,100	1,634
1999-11-09	16,350	16,480	16,280	16,370	21,700	1,637
1999-11-08	16,350	16,500	16,200	16,350	29,400	1,635
1999-11-05	16,000	16,250	15,700	16,230	27,800	1,623
1999-11-04	16,280	16,450	15,820	16,000	10,500	1,600
1999-11-02	16,500	16,500	16,280	16,350	7,200	1,635
1999-11-01	16,400	16,500	16,040	16,500	10,500	1,650
1999-10-29	16,320	16,320	16,070	16,200	7,500	1,620
1999-10-28	16,000	16,080	16,000	16,080	2,800	1,608
1999-10-27	16,270	16,410	16,070	16,410	13,700	1,641
1999-10-26	16,300	16,300	16,000	16,000	23,200	1,600
1999-10-25	16,350	16,350	16,250	16,250	19,500	1,625
1999-10-22	16,100	16,350	16,050	16,200	21,000	1,620
1999-10-21	15,900	16,270	15,820	15,950	14,100	1,595
1999-10-20	15,650	15,840	15,650	15,800	12,200	1,580
1999-10-19	15,360	15,550	15,250	15,510	4,800	1,551
1999-10-18	15,530	15,530	15,100	15,100	13,400	1,510
1999-10-15	15,450	15,500	15,350	15,450	34,600	1,545
1999-10-14	15,320	15,600	15,300	15,320	17,700	1,532
1999-10-13	16,200	16,200	15,800	15,800	8,100	1,580
1999-10-12	16,200	16,480	16,200	16,200	7,800	1,620
1999-10-08	16,600	16,600	16,200	16,200	10,000	1,620
1999-10-07	16,600	16,650	16,400	16,590	17,700	1,659
1999-10-06	16,450	16,510	16,240	16,500	9,300	1,650
1999-10-05	16,820	16,820	16,570	16,680	7,800	1,668
1999-10-04	17,020	17,050	16,970	17,000	8,700	1,700
1999-10-01	17,710	17,710	16,930	17,000	18,700	1,700
1999-09-30	15,730	16,800	15,730	16,710	15,000	1,671
1999-09-29	15,530	15,740	15,480	15,740	6,500	1,574
1999-09-28	15,040	15,330	15,040	15,330	6,200	1,533
1999-09-27	15,210	15,210	15,030	15,040	8,500	1,504
1999-09-24	15,050	15,700	15,050	15,200	7,600	1,520
1999-09-22	15,220	15,220	15,000	15,120	17,100	1,512
1999-09-21	16,060	16,060	15,590	16,000	12,900	1,600
1999-09-20	16,010	16,090	15,780	15,900	17,300	1,590
1999-09-17	16,150	16,160	16,060	16,090	10,600	1,609
1999-09-16	16,510	16,510	16,110	16,160	9,200	1,616
1999-09-14	16,990	17,000	16,850	17,000	4,100	1,700
1999-09-13	16,800	17,250	16,800	17,240	6,900	1,724
1999-09-10	16,810	17,090	16,810	16,900	24,700	1,690
1999-09-09	17,200	17,250	17,020	17,020	6,600	1,702
1999-09-08	17,400	17,500	17,220	17,250	6,200	1,725
1999-09-07	17,870	17,870	17,220	17,220	3,200	1,722
1999-09-06	17,730	17,880	17,730	17,880	4,200	1,788
1999-09-03	17,200	17,540	17,100	17,530	7,000	1,753
1999-09-02	17,210	17,280	17,200	17,230	9,000	1,723
1999-09-01	17,070	17,120	17,040	17,060	19,300	1,706
1999-08-31	17,150	17,150	16,900	16,900	10,900	1,690
1999-08-30	17,410	17,450	17,340	17,350	2,000	1,735
1999-08-27	17,820	17,970	17,410	17,410	5,800	1,741
1999-08-26	17,600	17,800	17,400	17,620	5,000	1,762
1999-08-25	17,400	18,000	17,400	17,960	7,400	1,796
1999-08-24	18,140	18,140	17,350	17,370	6,700	1,737
1999-08-23	17,900	18,200	17,900	18,150	4,100	1,815
1999-08-20	18,300	18,390	17,850	17,850	6,300	1,785
1999-08-19	17,600	17,800	17,400	17,400	7,900	1,740
1999-08-18	18,390	18,390	18,000	18,050	9,800	1,805
1999-08-17	18,090	18,190	17,910	17,910	4,700	1,791
1999-08-16	17,880	18,000	17,480	18,000	4,700	1,800
1999-08-13	17,470	17,790	17,300	17,680	7,600	1,768
1999-08-12	17,410	17,450	17,300	17,300	7,100	1,730
1999-08-11	17,410	17,500	17,330	17,330	4,700	1,733
1999-08-10	17,700	17,700	17,400	17,400	8,100	1,740
1999-08-09	17,840	17,850	17,770	17,820	2,200	1,782
1999-08-06	17,860	17,860	17,740	17,840	6,700	1,784
1999-08-05	18,090	18,100	17,950	18,090	6,600	1,809
1999-08-04	18,340	18,400	18,010	18,290	11,200	1,829
1999-08-03	18,980	18,980	18,360	18,540	5,300	1,854
1999-08-02	18,200	18,650	18,180	18,450	11,100	1,845
1999-07-30	18,390	18,470	17,990	18,200	3,300	1,820
1999-07-29	17,990	17,990	17,940	17,990	8,900	1,799
1999-07-28	17,600	18,040	17,600	17,990	11,100	1,799
1999-07-27	18,180	18,290	17,820	17,900	11,700	1,790
1999-07-26	18,450	18,500	18,440	18,450	6,900	1,845
1999-07-23	18,100	18,550	18,060	18,450	15,200	1,845
1999-07-22	18,900	18,900	18,330	18,350	11,500	1,835
1999-07-21	19,440	19,440	19,170	19,290	7,700	1,929
1999-07-19	19,200	19,310	19,200	19,240	5,400	1,924
1999-07-16	19,900	19,900	19,000	19,000	6,400	1,900
1999-07-15	19,500	19,800	19,000	19,000	12,700	1,900
1999-07-14	19,140	19,410	19,000	19,100	8,700	1,910
1999-07-13	18,800	19,400	18,800	18,800	11,600	1,880
1999-07-12	19,390	19,400	19,140	19,200	9,300	1,920
1999-07-09	19,600	19,600	19,100	19,110	12,800	1,911
1999-07-08	19,200	19,410	19,180	19,200	6,400	1,920
1999-07-07	19,500	19,520	19,300	19,300	11,200	1,930
1999-07-06	19,700	19,700	19,490	19,500	3,800	1,950
1999-07-05	20,000	20,100	19,250	19,290	18,700	1,929
1999-07-02	18,600	20,200	18,500	20,200	41,200	2,020
1999-07-01	18,100	18,300	18,100	18,200	11,100	1,820
1999-06-30	17,700	18,000	17,700	17,700	9,100	1,770
1999-06-29	17,950	17,950	17,600	17,600	10,300	1,760
1999-06-28	18,000	18,000	17,790	17,950	15,200	1,795
1999-06-25	17,800	18,200	17,800	17,990	21,300	1,799
1999-06-24	17,800	17,850	17,660	17,690	15,200	1,769
1999-06-23	17,800	17,800	17,580	17,580	12,900	1,758
1999-06-22	17,740	17,740	17,690	17,700	17,900	1,770
1999-06-21	17,740	17,740	17,680	17,740	13,300	1,774
1999-06-18	17,730	17,890	17,730	17,740	15,000	1,774
1999-06-17	17,920	18,000	17,860	17,930	15,900	1,793
1999-06-16	17,810	17,870	17,780	17,850	11,400	1,785
1999-06-15	17,760	17,810	17,730	17,810	12,700	1,781
1999-06-14	17,800	17,820	17,620	17,810	22,100	1,781
1999-06-11	17,390	17,800	17,300	17,800	63,500	1,780
1999-06-10	17,120	17,420	17,120	17,400	23,500	1,740
1999-06-09	17,200	17,300	17,100	17,300	14,600	1,730
1999-06-08	16,850	17,150	16,820	17,140	14,200	1,714
1999-06-07	16,600	16,840	16,590	16,800	9,300	1,680
1999-06-04	16,500	16,650	16,500	16,590	7,700	1,659
1999-06-03	16,790	16,790	16,600	16,660	4,200	1,666
1999-06-02	16,800	16,850	16,790	16,840	7,500	1,684
1999-06-01	17,000	17,050	16,700	16,800	10,900	1,680
1999-05-31	16,950	17,000	16,840	16,900	14,200	1,690
1999-05-28	16,790	16,870	16,590	16,870	10,400	1,687
1999-05-27	17,000	17,000	16,790	16,900	8,600	1,690
1999-05-26	16,990	17,000	16,800	16,950	6,700	1,695
1999-05-25	16,990	17,100	16,900	16,990	15,700	1,699
1999-05-24	16,720	17,000	16,710	17,000	11,300	1,700
1999-05-21	16,700	16,740	16,600	16,710	10,000	1,671
1999-05-20	16,580	16,660	16,580	16,640	5,500	1,664
1999-05-19	16,400	16,660	16,400	16,640	5,400	1,664
1999-05-18	16,710	16,750	16,650	16,660	8,500	1,666
1999-05-17	16,870	16,870	16,500	16,510	3,900	1,651
1999-05-14	16,910	17,000	16,870	17,000	4,000	1,700
1999-05-13	17,000	17,000	16,800	16,850	6,300	1,685
1999-05-12	16,510	17,000	16,510	16,800	5,800	1,680
1999-05-11	17,020	17,100	16,910	16,980	16,500	1,698
1999-05-10	16,570	17,020	16,570	17,020	16,700	1,702
1999-05-07	16,990	17,000	16,570	16,580	9,200	1,658
1999-05-06	16,510	17,000	16,200	16,700	10,200	1,670
1999-04-30	16,800	17,000	16,790	16,910	16,300	1,691
1999-04-28	16,500	16,650	16,500	16,570	4,300	1,657
1999-04-27	16,900	16,900	16,400	16,450	13,400	1,645
1999-04-26	16,880	16,900	16,800	16,800	7,700	1,680
1999-04-23	16,400	16,890	16,300	16,890	12,100	1,689
1999-04-22	16,050	16,300	16,050	16,240	2,000	1,624
1999-04-21	15,800	16,250	15,800	15,950	2,400	1,595
1999-04-20	16,450	16,450	16,000	16,400	4,500	1,640
1999-04-19	16,880	16,880	16,010	16,490	4,400	1,649
1999-04-16	16,670	16,700	16,600	16,680	6,300	1,668
1999-04-15	16,790	16,790	16,500	16,590	5,100	1,659
1999-04-14	16,430	16,990	16,430	16,990	6,800	1,699
1999-04-13	16,640	16,640	16,170	16,630	8,400	1,663
1999-04-12	16,990	16,990	16,710	16,820	4,000	1,682
1999-04-09	17,000	17,070	16,870	17,000	14,900	1,700
1999-04-08	16,570	17,000	16,570	17,000	23,400	1,700
1999-04-07	16,490	16,900	16,380	16,900	9,900	1,690
1999-04-06	16,390	16,500	15,900	16,500	17,400	1,650
1999-04-05	16,240	16,400	15,950	16,400	3,400	1,640
1999-04-02	16,300	16,300	16,000	16,250	9,000	1,625
1999-04-01	16,040	16,250	16,000	16,220	12,000	1,622
1999-03-31	16,000	16,050	15,980	16,050	16,600	1,605
1999-03-30	15,940	15,970	15,910	15,970	17,900	1,597
1999-03-29	15,700	15,920	15,680	15,920	14,700	1,592
1999-03-26	15,500	15,540	15,470	15,500	30,200	1,550
1999-03-25	15,500	15,570	15,490	15,500	25,200	1,550
1999-03-24	15,500	15,500	15,400	15,400	21,400	1,540
1999-03-23	15,500	15,510	15,460	15,460	11,800	1,546
1999-03-19	15,490	15,520	15,480	15,500	14,600	1,550
1999-03-18	15,500	15,500	15,100	15,100	11,000	1,510
1999-03-17	15,500	15,590	15,230	15,590	37,700	1,559
1999-03-16	15,200	15,500	15,080	15,500	15,700	1,550
1999-03-15	14,950	15,190	14,950	15,000	9,200	1,500
1999-03-12	14,850	15,000	14,850	14,860	17,100	1,486
1999-03-11	15,000	15,000	14,310	14,700	16,100	1,470
1999-03-10	15,100	15,180	15,000	15,000	14,200	1,500
1999-03-09	15,190	15,190	15,090	15,110	7,100	1,511
1999-03-08	14,550	15,000	14,550	14,910	6,200	1,491
1999-03-05	14,480	14,750	14,450	14,750	17,000	1,475
1999-03-04	14,480	14,480	14,400	14,470	2,800	1,447
1999-03-03	14,470	14,480	14,200	14,480	4,100	1,448
1999-03-02	14,520	14,610	14,490	14,490	10,700	1,449
1999-03-01	14,510	14,710	14,490	14,510	6,200	1,451
1999-02-26	14,690	14,780	14,490	14,490	7,900	1,449
1999-02-25	15,200	15,210	15,090	15,200	6,700	1,520
1999-02-24	15,170	15,220	14,860	15,100	12,800	1,510
1999-02-23	15,250	15,290	14,660	14,660	8,600	1,466
1999-02-22	14,900	15,250	14,900	15,250	12,100	1,525
1999-02-19	14,780	14,800	14,660	14,700	15,400	1,470
1999-02-18	15,200	15,200	14,650	15,050	5,900	1,505
1999-02-17	15,300	15,400	15,200	15,200	3,500	1,520
1999-02-16	15,300	15,500	15,210	15,210	4,300	1,521
1999-02-15	15,300	15,300	15,290	15,300	6,000	1,530
1999-02-12	15,460	15,460	15,200	15,300	6,500	1,530
1999-02-10	15,280	15,300	15,260	15,260	10,400	1,526
1999-02-09	15,300	15,300	15,250	15,280	5,600	1,528
1999-02-08	15,500	15,500	15,300	15,300	4,900	1,530
1999-02-05	15,400	15,540	15,300	15,540	4,200	1,554
1999-02-04	15,510	15,510	15,250	15,290	4,000	1,529
1999-02-03	15,800	15,800	15,600	15,710	3,200	1,571
1999-02-02	15,800	15,900	15,770	15,900	13,800	1,590
1999-02-01	15,800	15,800	15,700	15,790	7,900	1,579
1999-01-29	15,800	15,880	15,800	15,800	7,000	1,580
1999-01-28	15,930	15,940	15,740	15,740	9,200	1,574
1999-01-27	15,750	15,950	15,750	15,940	4,300	1,594
1999-01-26	15,700	15,990	15,700	15,700	11,100	1,570
1999-01-25	15,210	15,700	15,210	15,700	5,400	1,570
1999-01-22	15,550	15,620	15,550	15,550	22,600	1,555
1999-01-21	15,270	15,700	15,270	15,700	19,100	1,570
1999-01-20	15,590	15,700	15,390	15,700	12,600	1,570
1999-01-19	15,540	15,600	15,500	15,600	8,900	1,560
1999-01-18	15,590	15,600	15,390	15,560	11,700	1,556
1999-01-14	15,350	15,600	15,350	15,600	10,300	1,560
1999-01-13	15,480	15,580	15,360	15,480	9,500	1,548
1999-01-12	15,500	15,600	15,450	15,550	4,900	1,555
1999-01-11	15,350	15,400	15,350	15,350	18,600	1,535
1999-01-08	15,580	15,590	15,470	15,550	23,800	1,555
1999-01-07	15,690	15,690	15,450	15,550	9,900	1,555
1999-01-06	15,450	15,590	15,430	15,590	9,200	1,559
1999-01-05	15,490	15,490	15,380	15,430	7,700	1,543
1999-01-04	15,490	15,490	15,350	15,350	3,200	1,535

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