9602 東宝(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,500	2,525	2,485	2,525	203,500	2,525
2007-12-27	2,560	2,560	2,530	2,540	135,500	2,540
2007-12-26	2,570	2,570	2,545	2,560	116,800	2,560
2007-12-25	2,530	2,585	2,505	2,560	260,400	2,560
2007-12-21	2,500	2,570	2,495	2,570	816,000	2,570
2007-12-20	2,495	2,495	2,435	2,450	426,200	2,450
2007-12-19	2,465	2,510	2,460	2,490	357,200	2,490
2007-12-18	2,430	2,490	2,405	2,465	337,600	2,465
2007-12-17	2,520	2,520	2,455	2,455	515,500	2,455
2007-12-14	2,560	2,570	2,480	2,525	997,000	2,525
2007-12-13	2,620	2,625	2,575	2,575	602,900	2,575
2007-12-12	2,575	2,605	2,560	2,595	406,200	2,595
2007-12-11	2,555	2,600	2,550	2,580	426,100	2,580
2007-12-10	2,600	2,615	2,525	2,550	565,000	2,550
2007-12-07	2,600	2,650	2,570	2,570	760,900	2,570
2007-12-06	2,570	2,600	2,550	2,590	628,600	2,590
2007-12-05	2,515	2,560	2,485	2,560	428,300	2,560
2007-12-04	2,510	2,545	2,510	2,515	563,400	2,515
2007-12-03	2,500	2,540	2,500	2,535	565,000	2,535
2007-11-30	2,470	2,500	2,465	2,485	764,300	2,485
2007-11-29	2,470	2,520	2,465	2,485	701,800	2,485
2007-11-28	2,410	2,430	2,385	2,425	580,400	2,425
2007-11-27	2,370	2,445	2,330	2,440	548,200	2,440
2007-11-26	2,365	2,435	2,355	2,420	551,900	2,420
2007-11-22	2,335	2,370	2,305	2,315	393,800	2,315
2007-11-21	2,300	2,400	2,290	2,375	1,216,900	2,375
2007-11-20	2,240	2,300	2,235	2,295	569,100	2,295
2007-11-19	2,200	2,300	2,200	2,280	777,700	2,280
2007-11-16	2,190	2,215	2,185	2,195	466,700	2,195
2007-11-15	2,220	2,245	2,210	2,230	323,100	2,230
2007-11-14	2,190	2,245	2,175	2,240	382,800	2,240
2007-11-13	2,155	2,175	2,135	2,150	348,700	2,150
2007-11-12	2,180	2,180	2,140	2,155	340,100	2,155
2007-11-09	2,195	2,220	2,180	2,190	415,800	2,190
2007-11-08	2,175	2,205	2,165	2,180	430,900	2,180
2007-11-07	2,300	2,305	2,260	2,265	294,300	2,265
2007-11-06	2,290	2,335	2,280	2,315	643,900	2,315
2007-11-05	2,250	2,300	2,225	2,290	559,400	2,290
2007-11-02	2,200	2,255	2,200	2,235	440,300	2,235
2007-11-01	2,275	2,280	2,235	2,270	287,100	2,270
2007-10-31	2,235	2,290	2,220	2,290	448,500	2,290
2007-10-30	2,220	2,250	2,205	2,235	502,300	2,235
2007-10-29	2,200	2,240	2,195	2,230	422,300	2,230
2007-10-26	2,130	2,195	2,110	2,195	716,100	2,195
2007-10-25	2,105	2,135	2,085	2,100	999,600	2,100
2007-10-24	2,200	2,210	2,085	2,110	1,106,100	2,110
2007-10-23	2,220	2,250	2,170	2,195	840,000	2,195
2007-10-22	2,175	2,195	2,150	2,180	550,600	2,180
2007-10-19	2,220	2,220	2,170	2,190	534,300	2,190
2007-10-18	2,210	2,230	2,200	2,220	314,100	2,220
2007-10-17	2,225	2,230	2,155	2,195	791,700	2,195
2007-10-16	2,255	2,260	2,210	2,215	368,700	2,215
2007-10-15	2,260	2,265	2,230	2,255	368,800	2,255
2007-10-12	2,260	2,260	2,230	2,235	292,700	2,235
2007-10-11	2,245	2,260	2,215	2,255	399,900	2,255
2007-10-10	2,270	2,270	2,240	2,250	233,100	2,250
2007-10-09	2,245	2,280	2,240	2,260	417,300	2,260
2007-10-05	2,250	2,270	2,230	2,240	522,800	2,240
2007-10-04	2,285	2,295	2,230	2,250	458,300	2,250
2007-10-03	2,305	2,305	2,260	2,280	687,000	2,280
2007-10-02	2,290	2,310	2,285	2,300	342,700	2,300
2007-10-01	2,275	2,285	2,230	2,270	416,800	2,270
2007-09-28	2,290	2,310	2,235	2,270	588,300	2,270
2007-09-27	2,240	2,280	2,215	2,275	498,600	2,275
2007-09-26	2,225	2,235	2,195	2,215	603,600	2,215
2007-09-25	2,210	2,220	2,185	2,220	590,100	2,220
2007-09-21	2,250	2,260	2,170	2,170	703,600	2,170
2007-09-20	2,330	2,335	2,280	2,285	341,900	2,285
2007-09-19	2,280	2,300	2,260	2,300	250,700	2,300
2007-09-18	2,275	2,295	2,225	2,235	389,900	2,235
2007-09-14	2,250	2,275	2,245	2,265	633,700	2,265
2007-09-13	2,295	2,295	2,240	2,240	252,800	2,240
2007-09-12	2,295	2,310	2,260	2,270	377,200	2,270
2007-09-11	2,260	2,295	2,240	2,290	464,500	2,290
2007-09-10	2,260	2,285	2,235	2,255	402,900	2,255
2007-09-07	2,300	2,330	2,280	2,295	507,700	2,295
2007-09-06	2,315	2,315	2,255	2,305	552,200	2,305
2007-09-05	2,405	2,410	2,330	2,335	435,700	2,335
2007-09-04	2,400	2,435	2,390	2,400	476,700	2,400
2007-09-03	2,435	2,445	2,405	2,415	277,100	2,415
2007-08-31	2,430	2,450	2,405	2,445	401,400	2,445
2007-08-30	2,450	2,450	2,410	2,425	480,600	2,425
2007-08-29	2,450	2,455	2,395	2,425	590,600	2,425
2007-08-28	2,395	2,475	2,380	2,465	1,099,200	2,465
2007-08-27	2,500	2,500	2,450	2,450	851,200	2,450
2007-08-24	2,485	2,500	2,470	2,480	625,700	2,480
2007-08-23	2,450	2,490	2,440	2,465	725,900	2,465
2007-08-22	2,410	2,440	2,395	2,400	425,900	2,400
2007-08-21	2,350	2,440	2,335	2,405	616,100	2,405
2007-08-20	2,490	2,490	2,350	2,365	993,400	2,365
2007-08-17	2,360	2,480	2,355	2,410	1,988,700	2,410
2007-08-16	2,285	2,370	2,265	2,360	1,057,900	2,360
2007-08-15	2,315	2,315	2,260	2,280	696,300	2,280
2007-08-14	2,345	2,350	2,305	2,310	771,800	2,310
2007-08-13	2,390	2,395	2,325	2,355	1,033,400	2,355
2007-08-10	2,455	2,570	2,375	2,400	2,220,000	2,400
2007-08-09	2,420	2,570	2,410	2,455	2,535,800	2,455
2007-08-08	2,325	2,400	2,310	2,390	1,319,500	2,390
2007-08-07	2,390	2,390	2,265	2,325	1,454,600	2,325
2007-08-06	2,155	2,195	2,145	2,190	381,400	2,190
2007-08-03	2,205	2,205	2,160	2,170	503,100	2,170
2007-08-02	2,160	2,215	2,155	2,205	497,900	2,205
2007-08-01	2,185	2,190	2,155	2,155	298,200	2,155
2007-07-31	2,190	2,200	2,175	2,190	280,700	2,190
2007-07-30	2,200	2,200	2,165	2,185	366,100	2,185
2007-07-27	2,200	2,235	2,190	2,210	376,200	2,210
2007-07-26	2,265	2,265	2,230	2,230	346,300	2,230
2007-07-25	2,245	2,280	2,245	2,265	268,800	2,265
2007-07-24	2,270	2,285	2,235	2,285	400,500	2,285
2007-07-23	2,315	2,320	2,265	2,265	249,700	2,265
2007-07-20	2,300	2,335	2,295	2,330	543,000	2,330
2007-07-19	2,305	2,320	2,280	2,285	420,200	2,285
2007-07-18	2,320	2,325	2,275	2,275	543,700	2,275
2007-07-17	2,355	2,365	2,335	2,340	414,600	2,340
2007-07-13	2,380	2,380	2,345	2,350	453,300	2,350
2007-07-12	2,355	2,370	2,325	2,350	466,800	2,350
2007-07-11	2,290	2,365	2,285	2,335	573,600	2,335
2007-07-10	2,400	2,400	2,325	2,330	982,000	2,330
2007-07-09	2,410	2,430	2,400	2,420	1,020,400	2,420
2007-07-06	2,350	2,415	2,345	2,400	1,332,800	2,400
2007-07-05	2,320	2,400	2,320	2,350	1,953,800	2,350
2007-07-04	2,200	2,210	2,185	2,190	155,300	2,190
2007-07-03	2,200	2,205	2,190	2,195	235,900	2,195
2007-07-02	2,225	2,225	2,195	2,205	359,300	2,205
2007-06-29	2,215	2,230	2,210	2,230	308,100	2,230
2007-06-28	2,250	2,255	2,205	2,220	611,600	2,220
2007-06-27	2,210	2,245	2,200	2,245	515,600	2,245
2007-06-26	2,195	2,200	2,175	2,195	367,800	2,195
2007-06-25	2,225	2,235	2,200	2,200	309,500	2,200
2007-06-22	2,250	2,255	2,210	2,235	501,700	2,235
2007-06-21	2,260	2,285	2,245	2,275	468,400	2,275
2007-06-20	2,265	2,290	2,245	2,290	667,700	2,290
2007-06-19	2,255	2,255	2,215	2,235	539,100	2,235
2007-06-18	2,200	2,285	2,195	2,275	611,900	2,275
2007-06-15	2,210	2,210	2,185	2,185	232,800	2,185
2007-06-14	2,225	2,225	2,190	2,205	288,900	2,205
2007-06-13	2,210	2,225	2,180	2,220	307,200	2,220
2007-06-12	2,235	2,240	2,205	2,205	278,800	2,205
2007-06-11	2,270	2,285	2,230	2,250	259,800	2,250
2007-06-08	2,290	2,290	2,240	2,265	863,500	2,265
2007-06-07	2,285	2,295	2,260	2,285	436,800	2,285
2007-06-06	2,310	2,315	2,290	2,290	370,400	2,290
2007-06-05	2,225	2,355	2,220	2,335	835,300	2,335
2007-06-04	2,235	2,235	2,205	2,220	425,700	2,220
2007-06-01	2,225	2,245	2,220	2,230	284,900	2,230
2007-05-31	2,220	2,225	2,195	2,215	800,400	2,215
2007-05-30	2,205	2,230	2,190	2,210	576,600	2,210
2007-05-29	2,150	2,230	2,145	2,205	664,800	2,205
2007-05-28	2,125	2,165	2,125	2,145	343,200	2,145
2007-05-25	2,145	2,160	2,110	2,120	393,900	2,120
2007-05-24	2,175	2,190	2,165	2,170	308,900	2,170
2007-05-23	2,125	2,205	2,120	2,200	588,000	2,200
2007-05-22	2,090	2,115	2,070	2,105	453,300	2,105
2007-05-21	2,100	2,135	2,080	2,100	523,100	2,100
2007-05-18	2,130	2,140	2,100	2,100	486,700	2,100
2007-05-17	2,165	2,185	2,140	2,150	518,300	2,150
2007-05-16	2,180	2,210	2,170	2,175	211,600	2,175
2007-05-15	2,225	2,230	2,175	2,185	429,300	2,185
2007-05-14	2,240	2,275	2,240	2,245	304,200	2,245
2007-05-11	2,240	2,240	2,205	2,225	278,900	2,225
2007-05-10	2,250	2,260	2,240	2,245	302,100	2,245
2007-05-09	2,265	2,270	2,225	2,265	528,000	2,265
2007-05-08	2,275	2,275	2,240	2,275	496,200	2,275
2007-05-07	2,280	2,290	2,270	2,285	369,300	2,285
2007-05-02	2,305	2,310	2,265	2,275	416,600	2,275
2007-05-01	2,335	2,345	2,290	2,325	507,300	2,325
2007-04-27	2,350	2,395	2,345	2,355	586,100	2,355
2007-04-26	2,290	2,355	2,285	2,350	605,400	2,350
2007-04-25	2,325	2,325	2,235	2,265	826,800	2,265
2007-04-24	2,395	2,415	2,360	2,365	418,200	2,365
2007-04-23	2,405	2,440	2,395	2,405	364,900	2,405
2007-04-20	2,400	2,415	2,385	2,400	290,600	2,400
2007-04-19	2,395	2,405	2,345	2,405	474,600	2,405
2007-04-18	2,370	2,415	2,355	2,395	274,800	2,395
2007-04-17	2,395	2,425	2,365	2,375	389,000	2,375
2007-04-16	2,375	2,425	2,365	2,390	323,800	2,390
2007-04-13	2,390	2,390	2,335	2,340	306,200	2,340
2007-04-12	2,380	2,385	2,340	2,385	265,600	2,385
2007-04-11	2,360	2,385	2,345	2,380	371,600	2,380
2007-04-10	2,345	2,350	2,320	2,340	220,400	2,340
2007-04-09	2,325	2,365	2,325	2,365	250,400	2,365
2007-04-06	2,330	2,345	2,300	2,320	238,900	2,320
2007-04-05	2,350	2,350	2,315	2,325	236,200	2,325
2007-04-04	2,305	2,360	2,290	2,360	615,200	2,360
2007-04-03	2,260	2,275	2,240	2,265	262,100	2,265
2007-04-02	2,305	2,320	2,255	2,255	366,800	2,255
2007-03-30	2,280	2,300	2,280	2,300	262,500	2,300
2007-03-29	2,260	2,280	2,230	2,265	230,100	2,265
2007-03-28	2,260	2,300	2,250	2,275	356,900	2,275
2007-03-27	2,295	2,300	2,245	2,260	265,900	2,260
2007-03-26	2,320	2,325	2,280	2,295	255,600	2,295
2007-03-23	2,350	2,350	2,300	2,310	412,300	2,310
2007-03-22	2,345	2,350	2,335	2,345	293,100	2,345
2007-03-20	2,240	2,305	2,235	2,295	487,100	2,295
2007-03-19	2,230	2,240	2,210	2,240	258,600	2,240
2007-03-16	2,245	2,265	2,225	2,235	316,900	2,235
2007-03-15	2,270	2,285	2,250	2,260	307,200	2,260
2007-03-14	2,295	2,295	2,240	2,255	392,700	2,255
2007-03-13	2,365	2,365	2,320	2,335	254,600	2,335
2007-03-12	2,360	2,385	2,350	2,360	539,000	2,360
2007-03-09	2,300	2,345	2,270	2,335	921,800	2,335
2007-03-08	2,270	2,290	2,240	2,290	317,800	2,290
2007-03-07	2,265	2,295	2,255	2,265	498,300	2,265
2007-03-06	2,215	2,245	2,215	2,230	462,400	2,230
2007-03-05	2,295	2,300	2,240	2,245	499,800	2,245
2007-03-02	2,340	2,340	2,310	2,325	433,600	2,325
2007-03-01	2,340	2,355	2,320	2,345	458,600	2,345
2007-02-28	2,310	2,375	2,310	2,360	540,600	2,360
2007-02-27	2,450	2,460	2,420	2,445	489,400	2,445
2007-02-26	2,455	2,475	2,445	2,460	623,500	2,460
2007-02-23	2,500	2,505	2,450	2,475	1,003,200	2,475
2007-02-22	2,450	2,500	2,450	2,500	1,344,900	2,500
2007-02-21	2,455	2,465	2,440	2,450	553,100	2,450
2007-02-20	2,455	2,460	2,410	2,450	579,800	2,450
2007-02-19	2,440	2,465	2,410	2,450	530,900	2,450
2007-02-16	2,400	2,430	2,400	2,420	502,300	2,420
2007-02-15	2,385	2,405	2,365	2,400	551,700	2,400
2007-02-14	2,330	2,380	2,325	2,370	477,700	2,370
2007-02-13	2,360	2,380	2,325	2,325	737,700	2,325
2007-02-09	2,350	2,370	2,320	2,355	595,300	2,355
2007-02-08	2,360	2,380	2,345	2,345	381,900	2,345
2007-02-07	2,360	2,360	2,325	2,355	353,500	2,355
2007-02-06	2,340	2,365	2,340	2,350	473,400	2,350
2007-02-05	2,350	2,350	2,310	2,325	710,100	2,325
2007-02-02	2,290	2,365	2,285	2,360	855,800	2,360
2007-02-01	2,220	2,265	2,215	2,255	400,900	2,255
2007-01-31	2,250	2,255	2,205	2,215	373,800	2,215
2007-01-30	2,240	2,245	2,230	2,240	345,400	2,240
2007-01-29	2,205	2,230	2,190	2,225	380,000	2,225
2007-01-26	2,195	2,200	2,170	2,195	284,900	2,195
2007-01-25	2,200	2,210	2,175	2,195	430,800	2,195
2007-01-24	2,215	2,220	2,185	2,215	362,800	2,215
2007-01-23	2,210	2,210	2,185	2,195	383,400	2,195
2007-01-22	2,235	2,240	2,200	2,220	332,500	2,220
2007-01-19	2,255	2,260	2,205	2,225	657,900	2,225
2007-01-18	2,275	2,285	2,250	2,270	607,200	2,270
2007-01-17	2,285	2,290	2,250	2,270	347,100	2,270
2007-01-16	2,270	2,290	2,260	2,270	319,600	2,270
2007-01-15	2,230	2,280	2,230	2,260	247,900	2,260
2007-01-12	2,190	2,255	2,185	2,225	457,600	2,225
2007-01-11	2,165	2,195	2,160	2,175	367,000	2,175
2007-01-10	2,195	2,195	2,135	2,160	347,200	2,160
2007-01-09	2,155	2,185	2,150	2,180	262,000	2,180
2007-01-05	2,160	2,195	2,145	2,160	495,600	2,160
2007-01-04	2,160	2,160	2,140	2,155	157,000	2,155

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