9602 東宝(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	15,800	15,960	15,700	15,760	18,800	1,576
2000-12-28	15,630	15,800	15,600	15,800	13,700	1,580
2000-12-27	15,580	15,780	15,580	15,620	12,000	1,562
2000-12-26	15,570	15,790	15,570	15,780	4,700	1,578
2000-12-25	15,580	15,940	15,240	15,930	24,600	1,593
2000-12-22	15,840	15,980	15,560	15,980	18,700	1,598
2000-12-21	15,850	16,000	15,730	15,990	24,500	1,599
2000-12-20	15,920	15,920	15,610	15,650	21,000	1,565
2000-12-19	16,100	16,110	15,920	15,920	10,800	1,592
2000-12-18	16,010	16,190	16,000	16,100	11,500	1,610
2000-12-15	15,950	16,100	15,950	16,010	16,700	1,601
2000-12-14	15,900	16,100	15,900	15,950	14,600	1,595
2000-12-13	15,800	16,050	15,800	15,950	24,800	1,595
2000-12-12	15,300	16,060	15,200	16,060	29,400	1,606
2000-12-11	14,860	15,400	14,860	15,300	14,100	1,530
2000-12-08	14,700	14,820	14,700	14,720	29,600	1,472
2000-12-07	14,800	15,080	14,800	14,800	8,900	1,480
2000-12-06	15,150	15,270	15,000	15,000	7,600	1,500
2000-12-05	14,850	15,100	14,750	14,750	14,700	1,475
2000-12-04	15,230	15,490	15,100	15,490	16,900	1,549
2000-12-01	14,710	15,000	14,710	14,820	21,600	1,482
2000-11-30	14,810	14,840	14,710	14,840	13,300	1,484
2000-11-29	14,810	14,900	14,810	14,820	6,100	1,482
2000-11-28	14,810	14,960	14,810	14,840	6,300	1,484
2000-11-27	14,910	14,990	14,830	14,840	10,100	1,484
2000-11-24	14,920	15,100	14,920	14,950	11,100	1,495
2000-11-22	14,920	15,070	14,920	14,920	6,000	1,492
2000-11-21	15,010	15,150	14,910	15,010	14,600	1,501
2000-11-20	15,000	15,290	15,000	15,030	7,900	1,503
2000-11-17	15,030	15,310	15,010	15,010	7,000	1,501
2000-11-16	15,430	15,450	15,010	15,010	15,800	1,501
2000-11-15	15,210	15,540	15,210	15,490	8,100	1,549
2000-11-14	15,200	15,260	15,160	15,210	11,400	1,521
2000-11-13	15,500	15,710	15,300	15,400	13,600	1,540
2000-11-10	15,610	16,020	15,500	15,990	11,700	1,599
2000-11-09	15,960	16,220	15,960	16,000	7,000	1,600
2000-11-08	15,910	16,490	15,910	16,360	5,600	1,636
2000-11-07	16,050	16,310	16,000	16,010	14,400	1,601
2000-11-06	16,000	16,600	15,960	16,490	16,400	1,649
2000-11-02	15,990	16,270	15,710	15,720	8,900	1,572
2000-11-01	15,600	16,390	15,600	16,390	13,900	1,639
2000-10-31	15,500	15,750	15,500	15,730	11,600	1,573
2000-10-30	15,510	16,120	15,510	15,590	8,800	1,559
2000-10-27	16,090	16,090	15,800	15,800	8,100	1,580
2000-10-26	16,000	16,350	15,940	16,350	22,300	1,635
2000-10-25	16,000	16,000	15,800	15,990	33,900	1,599
2000-10-24	15,900	16,000	15,900	15,930	10,300	1,593
2000-10-23	16,200	16,400	15,950	15,950	15,200	1,595
2000-10-20	16,400	16,600	16,360	16,400	30,100	1,640
2000-10-19	16,010	16,360	16,010	16,360	27,400	1,636
2000-10-18	16,500	16,500	16,010	16,010	13,400	1,601
2000-10-17	16,770	16,900	16,710	16,710	20,600	1,671
2000-10-16	16,800	16,800	16,710	16,770	22,500	1,677
2000-10-13	16,990	17,210	16,990	17,210	13,000	1,721
2000-10-12	17,200	17,370	17,160	17,240	8,500	1,724
2000-10-11	17,200	17,330	17,200	17,280	7,700	1,728
2000-10-10	17,620	17,630	17,200	17,200	7,000	1,720
2000-10-06	17,560	18,100	17,560	17,640	9,700	1,764
2000-10-05	18,100	18,220	18,000	18,160	16,700	1,816
2000-10-04	17,900	18,240	17,900	18,100	22,800	1,810
2000-10-03	17,900	18,000	17,850	17,930	15,500	1,793
2000-10-02	17,520	17,980	17,400	17,980	18,400	1,798
2000-09-29	17,890	18,000	17,780	17,920	25,600	1,792
2000-09-28	17,290	17,400	17,230	17,400	11,400	1,740
2000-09-27	17,200	17,740	17,200	17,490	12,300	1,749
2000-09-26	17,360	17,810	17,360	17,610	18,100	1,761
2000-09-25	17,800	17,800	16,710	16,760	16,800	1,676
2000-09-22	17,100	17,120	16,750	17,000	25,100	1,700
2000-09-21	16,900	17,440	16,810	16,960	12,000	1,696
2000-09-20	17,000	17,150	16,810	16,900	22,300	1,690
2000-09-19	16,700	17,000	16,650	16,800	19,000	1,680
2000-09-18	16,970	17,000	16,700	16,700	13,700	1,670
2000-09-14	17,090	17,150	16,960	16,960	9,900	1,696
2000-09-13	17,150	17,190	17,110	17,110	5,600	1,711
2000-09-12	17,190	17,450	17,120	17,150	3,700	1,715
2000-09-11	17,470	17,670	17,110	17,110	5,400	1,711
2000-09-08	17,400	17,490	17,100	17,470	11,200	1,747
2000-09-07	17,260	17,390	17,190	17,360	6,500	1,736
2000-09-06	17,130	17,310	17,130	17,200	14,400	1,720
2000-09-05	17,200	17,200	17,000	17,100	11,200	1,710
2000-09-04	17,780	17,850	17,510	17,510	14,800	1,751
2000-09-01	17,390	17,500	17,200	17,200	6,600	1,720
2000-08-31	17,480	17,600	17,050	17,050	19,900	1,705
2000-08-30	17,500	17,690	17,260	17,480	10,400	1,748
2000-08-29	17,700	17,700	17,500	17,600	10,800	1,760
2000-08-28	17,800	17,870	17,580	17,630	9,500	1,763
2000-08-25	18,000	18,100	17,880	17,900	14,300	1,790
2000-08-24	17,990	18,050	17,980	17,980	18,000	1,798
2000-08-23	18,200	18,300	17,960	17,990	12,300	1,799
2000-08-22	18,000	18,000	17,940	17,990	5,900	1,799
2000-08-21	18,000	18,000	17,950	17,950	1,800	1,795
2000-08-18	17,990	18,000	17,700	18,000	9,600	1,800
2000-08-17	18,100	18,100	18,000	18,000	7,200	1,800
2000-08-16	18,200	18,220	18,000	18,200	4,000	1,820
2000-08-15	18,400	18,440	18,190	18,200	12,300	1,820
2000-08-14	18,390	18,390	18,000	18,200	16,500	1,820
2000-08-11	18,230	18,390	18,200	18,380	12,900	1,838
2000-08-10	18,000	18,240	17,630	17,630	8,000	1,763
2000-08-09	18,040	18,090	17,990	18,000	4,500	1,800
2000-08-08	18,100	18,100	17,990	18,040	6,100	1,804
2000-08-07	17,510	18,100	17,510	18,100	8,900	1,810
2000-08-04	17,790	18,010	17,720	17,830	11,100	1,783
2000-08-03	18,100	18,100	17,600	17,900	10,800	1,790
2000-08-02	18,050	18,050	17,900	17,950	2,600	1,795
2000-08-01	18,000	18,120	17,900	18,000	11,700	1,800
2000-07-31	17,760	17,800	17,600	17,800	7,900	1,780
2000-07-28	17,900	18,000	17,800	17,900	8,400	1,790
2000-07-27	17,800	18,060	17,800	17,970	10,800	1,797
2000-07-26	17,910	18,090	17,910	18,060	2,500	1,806
2000-07-25	17,810	18,020	17,760	17,870	13,400	1,787
2000-07-24	18,180	18,490	18,180	18,380	7,900	1,838
2000-07-21	18,530	18,530	18,310	18,310	8,400	1,831
2000-07-19	18,800	18,800	18,020	18,130	19,900	1,813
2000-07-18	18,900	18,900	18,660	18,880	14,500	1,888
2000-07-17	18,900	18,900	18,320	18,320	12,200	1,832
2000-07-14	18,130	18,940	18,130	18,360	7,800	1,836
2000-07-13	18,910	18,910	18,100	18,130	17,300	1,813
2000-07-12	18,600	18,900	18,460	18,460	15,000	1,846
2000-07-11	18,900	19,060	18,900	19,040	14,900	1,904
2000-07-10	18,900	18,920	18,860	18,900	9,700	1,890
2000-07-07	18,650	18,900	18,600	18,750	15,400	1,875
2000-07-06	18,930	18,930	18,500	18,500	18,200	1,850
2000-07-05	18,650	18,900	18,650	18,900	12,200	1,890
2000-07-04	18,700	18,700	18,600	18,650	12,600	1,865
2000-07-03	18,200	18,500	18,200	18,500	19,900	1,850
2000-06-30	18,080	18,230	18,050	18,060	12,200	1,806
2000-06-29	18,000	18,080	17,900	17,980	18,600	1,798
2000-06-28	17,930	17,930	17,550	17,550	8,900	1,755
2000-06-27	17,470	18,000	17,460	17,650	6,200	1,765
2000-06-26	17,530	17,580	17,350	17,470	5,000	1,747
2000-06-23	17,990	17,990	17,500	17,530	7,200	1,753
2000-06-22	18,000	18,410	17,300	17,800	30,000	1,780
2000-06-21	17,810	18,400	17,770	18,400	16,800	1,840
2000-06-20	17,940	17,940	17,710	17,770	11,400	1,777
2000-06-19	17,670	17,800	17,560	17,780	11,900	1,778
2000-06-16	17,860	17,860	17,500	17,500	29,200	1,750
2000-06-15	18,110	18,180	18,060	18,060	8,900	1,806
2000-06-14	18,900	18,900	18,110	18,200	9,500	1,820
2000-06-13	18,270	18,900	18,270	18,900	7,400	1,890
2000-06-12	18,890	18,920	18,750	18,870	6,800	1,887
2000-06-09	18,500	18,640	18,410	18,640	26,400	1,864
2000-06-08	18,210	18,500	18,200	18,280	8,000	1,828
2000-06-07	18,500	18,700	18,210	18,210	10,200	1,821
2000-06-06	18,980	18,980	18,600	18,650	16,100	1,865
2000-06-05	18,780	19,050	18,780	18,970	9,000	1,897
2000-06-02	18,700	18,700	18,140	18,180	9,700	1,818
2000-06-01	18,130	18,500	18,120	18,500	9,600	1,850
2000-05-31	18,350	18,700	18,110	18,110	32,300	1,811
2000-05-30	18,930	19,060	18,100	18,310	24,700	1,831
2000-05-29	19,280	19,300	18,090	18,110	29,700	1,811
2000-05-26	19,300	19,890	19,110	19,880	9,300	1,988
2000-05-25	20,140	20,240	19,000	19,300	33,300	1,930
2000-05-24	19,260	19,260	19,060	19,200	21,600	1,920
2000-05-23	19,870	19,870	19,320	19,600	26,500	1,960
2000-05-22	19,990	20,270	19,660	20,270	12,800	2,027
2000-05-19	19,960	20,000	19,830	20,000	15,400	2,000
2000-05-18	20,300	20,300	19,820	20,020	14,000	2,002
2000-05-17	20,720	20,720	20,090	20,110	16,200	2,011
2000-05-16	20,990	20,990	19,800	20,100	44,300	2,010
2000-05-15	21,000	21,000	20,860	21,000	14,100	2,100
2000-05-12	21,000	21,000	20,820	21,000	14,900	2,100
2000-05-11	20,900	21,100	20,500	20,510	12,000	2,051
2000-05-10	21,500	21,670	21,200	21,500	35,300	2,150
2000-05-09	21,530	21,530	20,880	21,000	16,400	2,100
2000-05-08	21,100	21,520	20,560	20,730	20,400	2,073
2000-05-02	21,780	21,780	21,200	21,210	16,700	2,121
2000-05-01	20,200	20,990	20,200	20,780	4,000	2,078
2000-04-28	20,510	20,550	20,300	20,400	10,800	2,040
2000-04-27	20,510	20,990	20,410	20,500	20,100	2,050
2000-04-26	20,020	20,500	20,020	20,500	9,800	2,050
2000-04-25	20,330	20,330	19,800	20,020	10,200	2,002
2000-04-24	20,500	20,700	20,000	20,500	5,500	2,050
2000-04-21	20,600	20,700	19,900	19,900	3,900	1,990
2000-04-20	19,900	20,500	19,900	20,000	23,900	2,000
2000-04-19	20,500	21,100	20,500	21,020	20,700	2,102
2000-04-18	20,000	20,100	18,810	19,100	40,900	1,910
2000-04-17	19,510	19,870	19,510	19,590	32,800	1,959
2000-04-14	20,400	20,590	20,080	20,270	25,400	2,027
2000-04-13	20,700	20,900	20,210	20,800	14,100	2,080
2000-04-12	20,640	20,650	20,530	20,590	23,700	2,059
2000-04-11	21,800	21,800	21,100	21,150	18,100	2,115
2000-04-10	21,500	22,110	21,400	21,600	21,700	2,160
2000-04-07	20,800	22,000	20,800	21,000	46,900	2,100
2000-04-06	22,400	22,890	21,000	21,000	49,500	2,100
2000-04-05	23,110	23,380	23,000	23,000	36,100	2,300
2000-04-04	25,860	25,900	25,000	25,000	31,800	2,500
2000-04-03	27,300	27,300	25,800	26,010	18,400	2,601
2000-03-31	25,850	27,800	25,500	27,550	67,900	2,755
2000-03-30	26,000	26,450	24,790	26,450	97,100	2,645
2000-03-29	24,990	26,500	24,980	26,500	97,400	2,650
2000-03-28	24,000	25,190	24,000	25,150	75,500	2,515
2000-03-27	22,900	23,780	22,900	23,080	59,900	2,308
2000-03-24	24,000	24,000	22,800	23,500	37,400	2,350
2000-03-23	23,000	24,550	23,000	24,190	52,500	2,419
2000-03-22	22,200	23,290	21,910	23,020	55,500	2,302
2000-03-21	21,350	22,000	20,600	22,000	34,400	2,200
2000-03-17	20,900	21,500	20,700	21,350	33,400	2,135
2000-03-16	19,690	19,690	19,000	19,500	20,600	1,950
2000-03-15	18,610	20,200	18,590	20,060	17,200	2,006
2000-03-14	18,700	19,290	18,300	18,410	17,400	1,841
2000-03-13	20,500	20,510	19,500	19,500	16,900	1,950
2000-03-10	21,280	21,500	21,110	21,500	42,400	2,150
2000-03-09	20,900	21,500	20,900	21,500	22,700	2,150
2000-03-08	20,800	20,970	20,700	20,700	22,400	2,070
2000-03-07	21,550	21,620	20,800	21,000	13,800	2,100
2000-03-06	23,100	23,100	21,800	22,000	34,200	2,200
2000-03-03	21,220	21,500	21,030	21,500	21,800	2,150
2000-03-02	20,720	20,990	20,500	20,820	14,000	2,082
2000-03-01	21,500	21,500	20,510	20,520	41,800	2,052
2000-02-29	22,740	22,740	20,540	20,800	24,000	2,080
2000-02-28	23,000	23,000	22,530	22,550	26,500	2,255
2000-02-25	21,690	23,350	21,690	23,200	34,000	2,320
2000-02-24	21,900	21,900	21,620	21,700	14,800	2,170
2000-02-23	22,690	22,690	21,900	21,900	22,200	2,190
2000-02-22	24,300	24,350	22,410	22,490	28,200	2,249
2000-02-21	24,000	24,410	23,000	24,410	43,800	2,441
2000-02-18	26,300	26,300	24,300	25,000	163,200	2,500
2000-02-17	24,300	24,300	24,290	24,300	80,200	2,430
2000-02-16	20,100	22,300	19,900	22,300	79,200	2,230
2000-02-15	20,000	20,300	19,990	20,300	39,000	2,030
2000-02-14	19,720	20,200	19,300	19,500	43,800	1,950
2000-02-10	20,720	21,310	20,010	20,520	130,400	2,052
2000-02-09	19,720	20,520	19,720	20,520	86,500	2,052
2000-02-08	18,100	18,800	18,090	18,520	65,600	1,852
2000-02-07	17,690	18,000	17,420	18,000	66,600	1,800
2000-02-04	17,740	18,150	17,650	17,690	35,200	1,769
2000-02-03	17,700	18,200	17,570	17,920	80,200	1,792
2000-02-02	17,190	17,350	16,990	17,300	30,400	1,730
2000-02-01	16,820	17,060	16,300	16,600	13,500	1,660
2000-01-31	16,790	16,990	16,500	16,820	5,100	1,682
2000-01-28	17,330	17,330	16,810	16,820	9,400	1,682
2000-01-27	16,900	17,500	16,640	17,340	31,900	1,734
2000-01-26	15,750	17,310	15,750	17,250	31,300	1,725
2000-01-25	16,050	16,200	15,900	15,900	23,400	1,590
2000-01-24	16,550	16,650	16,160	16,250	28,000	1,625
2000-01-21	17,200	17,200	16,350	16,550	23,000	1,655
2000-01-20	16,900	17,100	16,730	17,000	35,400	1,700
2000-01-19	16,690	17,000	16,690	16,910	26,700	1,691
2000-01-18	16,700	16,900	16,550	16,740	38,100	1,674
2000-01-17	16,200	16,600	16,190	16,550	13,700	1,655
2000-01-14	16,720	16,760	15,870	15,870	12,800	1,587
2000-01-13	16,330	17,210	16,170	16,720	71,400	1,672
2000-01-12	16,000	16,930	16,000	16,930	88,800	1,693
2000-01-11	14,500	15,100	14,500	14,930	13,200	1,493
2000-01-07	14,500	14,800	14,400	14,460	11,200	1,446
2000-01-06	14,970	14,990	14,650	14,650	2,700	1,465
2000-01-05	14,550	14,640	14,400	14,570	13,700	1,457
2000-01-04	14,600	14,700	14,550	14,600	5,500	1,460

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