1. HOME >
  2. 株価時系列 >
  3. 9602 >
  4. 2011年

9602 東宝(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3701,3761,3611,372191,4001,372
2011-12-291,3631,3691,3551,368122,6001,368
2011-12-281,3581,3621,3531,361169,0001,361
2011-12-271,3461,3581,3461,354114,3001,354
2011-12-261,3631,3631,3531,35480,5001,354
2011-12-221,3631,3641,3541,359178,2001,359
2011-12-211,3601,3631,3551,360177,4001,360
2011-12-201,3421,3551,3401,355176,0001,355
2011-12-191,3351,3481,3331,341149,5001,341
2011-12-161,3441,3601,3381,340182,7001,340
2011-12-151,3361,3451,3351,342190,4001,342
2011-12-141,3321,3491,3321,344178,4001,344
2011-12-131,3361,3521,3311,349260,9001,349
2011-12-121,3431,3501,3401,347171,9001,347
2011-12-091,3321,3441,3261,331615,3001,331
2011-12-081,3381,3481,3361,341225,3001,341
2011-12-071,3221,3381,3161,333230,6001,333
2011-12-061,3241,3301,3141,315193,3001,315
2011-12-051,3211,3341,3161,332184,5001,332
2011-12-021,3141,3161,3021,315220,3001,315
2011-12-011,3221,3251,3071,310267,6001,310
2011-11-301,3001,3151,2911,311384,0001,311
2011-11-291,3001,3051,2901,303210,8001,303
2011-11-281,3061,3091,2901,290244,1001,290
2011-11-251,3061,3221,2901,303300,4001,303
2011-11-241,3181,3271,3011,303239,1001,303
2011-11-221,3321,3391,3241,327176,6001,327
2011-11-211,3271,3341,3261,332117,0001,332
2011-11-181,3291,3341,3221,326168,9001,326
2011-11-171,3261,3371,3161,336208,3001,336
2011-11-161,3401,3421,3211,324222,2001,324
2011-11-151,3461,3511,3391,340166,3001,340
2011-11-141,3511,3511,3341,349211,6001,349
2011-11-111,3441,3621,3321,338399,8001,338
2011-11-101,3351,3551,3351,340297,3001,340
2011-11-091,3521,3591,3421,353228,9001,353
2011-11-081,3531,3641,3461,348223,6001,348
2011-11-071,3551,3621,3521,362156,7001,362
2011-11-041,3591,3601,3441,356226,3001,356
2011-11-021,3411,3491,3281,342369,3001,342
2011-11-011,3401,3601,3351,352325,7001,352
2011-10-311,3511,3721,3441,358501,3001,358
2011-10-281,3451,3531,3281,345826,9001,345
2011-10-271,3261,3401,3211,334332,1001,334
2011-10-261,3211,3231,3051,316292,9001,316
2011-10-251,3331,3341,3161,321304,5001,321
2011-10-241,3341,3411,3291,332197,8001,332
2011-10-211,3291,3351,3231,325156,7001,325
2011-10-201,3271,3341,3221,331267,4001,331
2011-10-191,3261,3291,3201,327189,4001,327
2011-10-181,3251,3361,3101,313194,2001,313
2011-10-171,3441,3441,3291,331196,8001,331
2011-10-141,3371,3391,3251,330370,0001,330
2011-10-131,3531,3531,3331,338321,2001,338
2011-10-121,3451,3471,3221,337444,1001,337
2011-10-111,3961,3981,3531,359461,9001,359
2011-10-071,3751,3791,3541,355255,0001,355
2011-10-061,3431,3711,3401,370325,9001,370
2011-10-051,3331,3371,3191,334391,1001,334
2011-10-041,3431,3491,3291,334365,4001,334
2011-10-031,3231,3561,3221,350408,9001,350
2011-09-301,3551,3621,3451,359395,4001,359
2011-09-291,3571,3571,3431,352532,4001,352
2011-09-281,3591,3661,3541,357649,5001,357
2011-09-271,3511,3571,3371,357509,9001,357
2011-09-261,3201,3581,3151,351732,4001,351
2011-09-221,3121,3301,3011,323456,6001,323
2011-09-211,3351,3381,3271,335278,6001,335
2011-09-201,3501,3501,3301,335264,5001,335
2011-09-161,3501,3511,3421,349269,9001,349
2011-09-151,3321,3441,3291,341222,8001,341
2011-09-141,3371,3371,3201,323185,0001,323
2011-09-131,3331,3331,3121,332270,8001,332
2011-09-121,3221,3281,3151,323254,3001,323
2011-09-091,3271,3401,3251,339591,5001,339
2011-09-081,3171,3291,3171,326159,3001,326
2011-09-071,3151,3211,3111,315265,0001,315
2011-09-061,3151,3181,3031,305328,8001,305
2011-09-051,3051,3161,2951,312279,8001,312
2011-09-021,3121,3251,3091,319355,5001,319
2011-09-011,3131,3171,3001,305529,4001,305
2011-08-311,3191,3191,3071,313503,3001,313
2011-08-301,3041,3171,3001,312565,9001,312
2011-08-291,2941,2971,2681,289796,0001,289
2011-08-261,3141,3181,3071,3092,124,4001,309
2011-08-251,3201,3221,3041,304607,3001,304
2011-08-241,3111,3121,2951,301585,8001,301
2011-08-231,2841,2991,2801,297433,8001,297
2011-08-221,2681,2801,2671,271408,2001,271
2011-08-191,2691,2831,2621,266613,3001,266
2011-08-181,3001,3111,2851,294312,8001,294
2011-08-171,2851,2951,2781,293247,7001,293
2011-08-161,2941,2971,2841,291307,8001,291
2011-08-151,2991,3021,2801,292388,1001,292
2011-08-121,2821,2821,2681,273439,8001,273
2011-08-111,2401,2671,2401,267542,3001,267
2011-08-101,2821,2831,2501,256676,5001,256
2011-08-091,2501,2601,2291,2551,277,5001,255
2011-08-081,2851,2861,2681,270423,0001,270
2011-08-051,2961,3191,2961,299500,0001,299
2011-08-041,3401,3511,3301,336387,3001,336
2011-08-031,3361,3391,3231,332251,2001,332
2011-08-021,3591,3591,3471,350175,5001,350
2011-08-011,3421,3651,3411,359212,4001,359
2011-07-291,3411,3521,3311,341273,1001,341
2011-07-281,3501,3551,3311,338312,9001,338
2011-07-271,3601,3681,3511,364201,8001,364
2011-07-261,3701,3771,3561,371248,0001,371
2011-07-251,3901,3911,3721,372254,8001,372
2011-07-221,3911,3951,3841,386156,2001,386
2011-07-211,3851,3851,3801,382166,5001,382
2011-07-201,3881,4051,3861,392258,6001,392
2011-07-191,3741,3861,3671,384224,1001,384
2011-07-151,3721,3841,3701,380276,8001,380
2011-07-141,3711,3761,3651,371220,5001,371
2011-07-131,3601,3761,3581,370413,5001,370
2011-07-121,3491,3561,3461,356367,1001,356
2011-07-111,3531,3661,3501,358199,9001,358
2011-07-081,3641,3711,3591,365283,8001,365
2011-07-071,3641,3641,3491,354294,3001,354
2011-07-061,3601,3641,3511,364243,4001,364
2011-07-051,3511,3641,3471,361315,8001,361
2011-07-041,3461,3551,3441,350245,7001,350
2011-07-011,3411,3431,3271,339307,5001,339
2011-06-301,3191,3351,3171,333525,8001,333
2011-06-291,3061,3161,3011,312309,6001,312
2011-06-281,2951,2951,2871,294213,5001,294
2011-06-271,2951,2971,2841,285178,0001,285
2011-06-241,3041,3081,2961,301149,0001,301
2011-06-231,3011,3141,2941,297187,6001,297
2011-06-221,2931,3091,2851,305300,3001,305
2011-06-211,2861,2901,2771,290272,1001,290
2011-06-201,2671,2791,2661,275299,6001,275
2011-06-171,2761,2841,2601,260384,7001,260
2011-06-161,2801,2931,2671,267235,1001,267
2011-06-151,2871,2941,2811,282218,4001,282
2011-06-141,2891,2941,2711,287235,3001,287
2011-06-131,2661,2851,2621,285157,7001,285
2011-06-101,2721,2931,2701,274623,8001,274
2011-06-091,2781,2801,2641,270300,2001,270
2011-06-081,2741,2861,2711,281302,7001,281
2011-06-071,2691,2721,2551,271272,6001,271
2011-06-061,2681,2711,2551,268334,2001,268
2011-06-031,2801,2901,2661,269238,2001,269
2011-06-021,2801,2921,2801,281397,0001,281
2011-06-011,3131,3131,2901,296499,4001,296
2011-05-311,2891,3131,2881,313985,4001,313
2011-05-301,2871,2891,2731,287295,5001,287
2011-05-271,2741,2961,2671,291372,1001,291
2011-05-261,2691,2771,2661,273229,0001,273
2011-05-251,2791,2821,2621,268213,3001,268
2011-05-241,2711,2841,2671,275418,6001,275
2011-05-231,2641,2761,2531,271325,4001,271
2011-05-201,2591,2701,2561,263262,0001,263
2011-05-191,2531,2571,2481,253405,5001,253
2011-05-181,2451,2561,2431,252399,1001,252
2011-05-171,2501,2571,2451,245430,0001,245
2011-05-161,2491,2501,2411,246248,9001,246
2011-05-131,2511,2561,2381,250717,0001,250
2011-05-121,2431,2561,2371,246470,9001,246
2011-05-111,2551,2561,2461,253455,8001,253
2011-05-101,2501,2571,2411,250454,3001,250
2011-05-091,2441,2451,2351,241471,7001,241
2011-05-061,2351,2451,2251,243444,2001,243
2011-05-021,2211,2391,2211,238480,0001,238
2011-04-281,1911,2181,1911,218549,4001,218
2011-04-271,1761,2001,1751,190605,9001,190
2011-04-261,1601,1761,1591,175561,7001,175
2011-04-251,1631,1661,1501,155276,4001,155
2011-04-221,1611,1691,1421,158422,2001,158
2011-04-211,1591,1591,1481,156437,1001,156
2011-04-201,1261,1491,1241,147494,9001,147
2011-04-191,1221,1251,1121,117458,4001,117
2011-04-181,1401,1411,1191,122691,9001,122
2011-04-151,1581,1591,1401,151328,5001,151
2011-04-141,1571,1631,1511,159211,1001,159
2011-04-131,1651,1651,1481,156372,5001,156
2011-04-121,1821,1871,1551,164279,4001,164
2011-04-111,1991,2081,1911,197205,0001,197
2011-04-081,1771,1981,1721,194444,2001,194
2011-04-071,1681,1781,1641,174342,1001,174
2011-04-061,1701,1711,1451,152466,3001,152
2011-04-051,1721,1841,1601,169520,5001,169
2011-04-041,1801,1851,1631,163200,0001,163
2011-04-011,1981,2001,1801,180435,1001,180
2011-03-311,1941,1971,1851,193408,9001,193
2011-03-301,1811,1881,1661,188650,4001,188
2011-03-291,1701,1921,1611,183609,6001,183
2011-03-281,1621,1701,1611,170441,7001,170
2011-03-251,1641,1671,1591,164574,9001,164
2011-03-241,1881,1941,1581,164709,3001,164
2011-03-231,1961,2091,1761,190925,8001,190
2011-03-221,1981,2011,1711,1861,109,5001,186
2011-03-181,0721,1281,0711,119893,2001,119
2011-03-171,0181,0891,0061,070805,0001,070
2011-03-161,0001,0721,0001,0611,407,9001,061
2011-03-151,1111,1179359701,408,400970
2011-03-141,1411,1981,1391,156798,6001,156
2011-03-111,2711,2791,2611,261803,3001,261
2011-03-101,2951,3021,2811,285251,7001,285
2011-03-091,2981,3081,2951,295160,3001,295
2011-03-081,2931,2991,2901,291204,0001,291
2011-03-071,3051,3061,2901,296274,5001,296
2011-03-041,3201,3231,3031,311329,0001,311
2011-03-031,3131,3171,3071,312282,1001,312
2011-03-021,3321,3321,3141,315343,7001,315
2011-03-011,3271,3441,3231,344397,0001,344
2011-02-281,3291,3341,3151,327370,9001,327
2011-02-251,3201,3301,3151,324340,0001,324
2011-02-241,3381,3461,3241,327795,7001,327
2011-02-231,3561,3711,3551,3551,678,9001,355
2011-02-221,3721,3721,3601,369450,4001,369
2011-02-211,3721,3821,3711,375583,0001,375
2011-02-181,3601,3691,3581,369475,6001,369
2011-02-171,3551,3591,3521,356382,6001,356
2011-02-161,3561,3571,3481,352341,2001,352
2011-02-151,3651,3651,3551,357261,0001,357
2011-02-141,3561,3641,3531,362247,7001,362
2011-02-101,3431,3511,3401,349374,1001,349
2011-02-091,3481,3511,3421,345318,0001,345
2011-02-081,3541,3541,3411,350304,3001,350
2011-02-071,3591,3591,3451,348309,4001,348
2011-02-041,3431,3551,3401,353410,2001,353
2011-02-031,3531,3531,3361,340530,2001,340
2011-02-021,3531,3671,3531,355477,5001,355
2011-02-011,3501,3561,3471,350221,9001,350
2011-01-311,3621,3631,3441,349503,5001,349
2011-01-281,3701,3711,3591,368540,5001,368
2011-01-271,3791,3841,3661,372394,1001,372
2011-01-261,3631,3781,3541,370545,6001,370
2011-01-251,3601,3631,3531,360466,6001,360
2011-01-241,3471,3521,3361,350501,9001,350
2011-01-211,3411,3531,3321,338678,9001,338
2011-01-201,3351,3381,3281,334312,2001,334
2011-01-191,3301,3391,3291,337286,5001,337
2011-01-181,3411,3431,3291,333454,4001,333
2011-01-171,3461,3511,3391,341330,3001,341
2011-01-141,3401,3551,3391,344580,6001,344
2011-01-131,3391,3441,3311,342495,2001,342
2011-01-121,3661,3671,3291,335861,9001,335
2011-01-111,3621,3651,3531,356484,3001,356
2011-01-071,3381,3521,3381,351351,2001,351
2011-01-061,3501,3551,3401,342548,5001,342
2011-01-051,3301,3391,3221,339549,0001,339
2011-01-041,3121,3221,3071,320364,4001,320

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