1. HOME >
  2. 株価時系列 >
  3. 9602 >
  4. 2012年

9602 東宝(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5151,5231,5091,519326,4001,519
2012-12-271,4921,5611,4921,511848,8001,511
2012-12-261,4641,4791,4501,477363,7001,477
2012-12-251,4641,4661,4491,453231,0001,453
2012-12-211,4481,4641,4411,444374,2001,444
2012-12-201,4341,4541,4231,448625,0001,448
2012-12-191,3931,4301,3861,430569,7001,430
2012-12-181,3961,4031,3911,392245,3001,392
2012-12-171,4011,4081,3931,394281,5001,394
2012-12-141,3851,3961,3851,393601,5001,393
2012-12-131,3981,3981,3801,383241,0001,383
2012-12-121,3981,4001,3831,389206,7001,389
2012-12-111,3941,3941,3821,389139,2001,389
2012-12-101,3991,4001,3881,396136,4001,396
2012-12-071,3991,3991,3931,397174,2001,397
2012-12-061,3871,3991,3841,398244,4001,398
2012-12-051,3891,3911,3691,377381,3001,377
2012-12-041,3951,4011,3871,400141,1001,400
2012-12-031,3951,3981,3851,394189,7001,394
2012-11-301,3921,3971,3811,386362,1001,386
2012-11-291,3941,3991,3821,386190,3001,386
2012-11-281,3961,3981,3801,380268,2001,380
2012-11-271,3821,3961,3821,396209,5001,396
2012-11-261,3871,3871,3781,384197,3001,384
2012-11-221,3901,3931,3731,377263,2001,377
2012-11-211,3711,3711,3601,367291,1001,367
2012-11-201,3591,3641,3511,358284,7001,358
2012-11-191,3491,3551,3391,352190,4001,352
2012-11-161,3261,3381,3161,336251,4001,336
2012-11-151,3191,3221,3131,319169,7001,319
2012-11-141,3121,3201,3071,313127,0001,313
2012-11-131,3091,3211,3051,312166,8001,312
2012-11-121,3321,3321,3081,308169,2001,308
2012-11-091,3351,3431,3331,334185,2001,334
2012-11-081,3481,3511,3401,342133,3001,342
2012-11-071,3681,3681,3451,355242,6001,355
2012-11-061,3661,3661,3541,358147,2001,358
2012-11-051,3811,3831,3691,373156,5001,373
2012-11-021,3881,3911,3781,389225,5001,389
2012-11-011,3991,3991,3721,377207,1001,377
2012-10-311,3861,3981,3841,391206,4001,391
2012-10-301,4051,4101,3871,387226,7001,387
2012-10-291,3881,4091,3871,407154,5001,407
2012-10-261,4021,4141,3871,388245,1001,388
2012-10-251,3781,3971,3711,397294,0001,397
2012-10-241,3731,3831,3711,371282,5001,371
2012-10-231,3851,3951,3811,387238,2001,387
2012-10-221,3721,3851,3711,380196,2001,380
2012-10-191,3891,3951,3751,380290,7001,380
2012-10-181,3991,4021,3901,396219,0001,396
2012-10-171,3931,3991,3841,396226,7001,396
2012-10-161,3651,3841,3591,381195,5001,381
2012-10-151,3621,3641,3481,356296,6001,356
2012-10-121,3721,3771,3601,368314,0001,368
2012-10-111,3691,3771,3631,371234,2001,371
2012-10-101,3851,3921,3741,376154,0001,376
2012-10-091,3991,4201,3911,394253,4001,394
2012-10-051,4081,4141,3941,399312,0001,399
2012-10-041,3921,4131,3841,408192,5001,408
2012-10-031,4061,4101,3811,392327,0001,392
2012-10-021,4041,4181,3991,411207,3001,411
2012-10-011,4251,4291,4011,414257,4001,414
2012-09-281,4391,4441,4241,435406,0001,435
2012-09-271,4361,4471,4261,441296,3001,441
2012-09-261,4181,4441,4181,442746,2001,442
2012-09-251,4041,4081,3921,408254,3001,408
2012-09-241,3951,4001,3921,400288,1001,400
2012-09-211,3711,3941,3711,392318,6001,392
2012-09-201,3711,3761,3591,363420,7001,363
2012-09-191,3761,3891,3711,383255,1001,383
2012-09-181,3711,3791,3661,366244,1001,366
2012-09-141,3731,3841,3581,372594,9001,372
2012-09-131,3741,3791,3691,372228,3001,372
2012-09-121,3581,3741,3581,371189,5001,371
2012-09-111,3441,3601,3421,358226,1001,358
2012-09-101,3561,3661,3561,359200,2001,359
2012-09-071,3601,3701,3561,363327,6001,363
2012-09-061,3521,3571,3421,348379,3001,348
2012-09-051,3541,3621,3481,358296,2001,358
2012-09-041,3681,3681,3501,354275,4001,354
2012-09-031,3591,3841,3591,369393,1001,369
2012-08-311,3501,3701,3481,361484,2001,361
2012-08-301,3691,3701,3511,359337,6001,359
2012-08-291,3461,3581,3461,352965,9001,352
2012-08-281,3601,3801,3431,3502,451,5001,350
2012-08-271,3681,3981,3631,3811,466,6001,381
2012-08-241,4071,4081,3971,401438,2001,401
2012-08-231,4161,4201,4071,412554,7001,412
2012-08-221,4291,4341,4201,423314,2001,423
2012-08-211,4221,4361,4221,432192,9001,432
2012-08-201,4191,4331,4141,426280,0001,426
2012-08-171,4261,4261,4131,419359,7001,419
2012-08-161,4381,4381,4241,433261,2001,433
2012-08-151,4471,4481,4341,439215,2001,439
2012-08-141,4191,4531,4151,448454,4001,448
2012-08-131,4131,4151,4091,414149,5001,414
2012-08-101,4241,4261,4131,418181,1001,418
2012-08-091,4171,4261,4111,424282,5001,424
2012-08-081,4201,4291,4171,422354,2001,422
2012-08-071,4181,4291,4121,428205,0001,428
2012-08-061,4171,4231,4041,414282,6001,414
2012-08-031,4021,4071,3941,403291,8001,403
2012-08-021,4251,4271,4141,415272,6001,415
2012-08-011,4001,4271,3991,421344,1001,421
2012-07-311,4041,4131,3971,406341,6001,406
2012-07-301,4111,4131,3971,404258,7001,404
2012-07-271,3991,4061,3911,403305,7001,403
2012-07-261,3941,3991,3731,399371,0001,399
2012-07-251,3941,4021,3851,394398,7001,394
2012-07-241,4051,4161,3951,401286,3001,401
2012-07-231,4041,4181,3961,405273,8001,405
2012-07-201,4211,4331,4111,411453,1001,411
2012-07-191,4321,4481,4191,423345,4001,423
2012-07-181,4101,4311,4101,418408,7001,418
2012-07-171,4101,4211,3971,405422,8001,405
2012-07-131,3891,4221,3891,410858,2001,410
2012-07-121,3891,4681,3801,3951,362,1001,395
2012-07-111,3531,3601,3411,360377,1001,360
2012-07-101,3371,3581,3331,352550,8001,352
2012-07-091,3111,3311,3101,317317,7001,317
2012-07-061,3401,3461,3101,318513,5001,318
2012-07-051,3391,3471,3261,341291,3001,341
2012-07-041,3611,3631,3431,344396,4001,344
2012-07-031,3591,3681,3561,360357,0001,360
2012-07-021,3801,3801,3561,360271,8001,360
2012-06-291,3451,3781,3351,375442,5001,375
2012-06-281,3221,3501,3221,349360,5001,349
2012-06-271,2991,3161,2951,313222,4001,313
2012-06-261,2911,3071,2871,293354,6001,293
2012-06-251,3001,3041,2891,291404,9001,291
2012-06-221,3031,3101,2951,304456,5001,304
2012-06-211,3021,3121,2971,302329,9001,302
2012-06-201,2841,3021,2841,302459,9001,302
2012-06-191,2611,2761,2551,271569,4001,271
2012-06-181,2571,2701,2551,261274,7001,261
2012-06-151,2501,2571,2431,247240,0001,247
2012-06-141,2471,2561,2381,244269,8001,244
2012-06-131,2371,2571,2371,246397,5001,246
2012-06-121,2451,2451,2351,239218,3001,239
2012-06-111,2391,2581,2391,250313,2001,250
2012-06-081,2551,2561,2261,234728,5001,234
2012-06-071,2521,2651,2491,265339,0001,265
2012-06-061,2501,2631,2431,250448,3001,250
2012-06-051,2311,2561,2271,251384,0001,251
2012-06-041,2301,2361,2171,230306,8001,230
2012-06-011,2391,2461,2341,244290,7001,244
2012-05-311,2311,2531,2261,249563,8001,249
2012-05-301,2401,2451,2341,242275,8001,242
2012-05-291,2371,2481,2331,245243,3001,245
2012-05-281,2541,2541,2341,236258,5001,236
2012-05-251,2641,2681,2451,255312,6001,255
2012-05-241,2521,2641,2361,251616,9001,251
2012-05-231,2761,2771,2431,251649,0001,251
2012-05-221,2941,2961,2781,278310,3001,278
2012-05-211,2881,2971,2821,282327,2001,282
2012-05-181,3131,3181,2851,287539,8001,287
2012-05-171,3321,3411,3181,329293,2001,329
2012-05-161,3291,3451,3261,333269,0001,333
2012-05-151,3451,3561,3281,340309,5001,340
2012-05-141,3531,3661,3501,353173,9001,353
2012-05-111,3631,3861,3581,359345,6001,359
2012-05-101,3831,3831,3611,370369,7001,370
2012-05-091,4061,4261,3851,386389,4001,386
2012-05-081,4131,4261,4101,418284,1001,418
2012-05-071,4051,4241,4051,412215,6001,412
2012-05-021,4291,4401,4251,434164,4001,434
2012-05-011,4381,4441,4241,428175,1001,428
2012-04-271,4521,4531,4311,436255,4001,436
2012-04-261,4351,4491,4321,447157,5001,447
2012-04-251,4381,4391,4231,428197,6001,428
2012-04-241,4221,4281,4091,421256,1001,421
2012-04-231,4361,4581,4281,430261,4001,430
2012-04-201,4441,4441,4321,435202,7001,435
2012-04-191,4491,4511,4391,445217,2001,445
2012-04-181,4661,4781,4491,456333,3001,456
2012-04-171,4621,4691,4461,467252,8001,467
2012-04-161,4711,4781,4601,461296,7001,461
2012-04-131,4671,4831,4571,475355,1001,475
2012-04-121,4621,4631,4501,455211,4001,455
2012-04-111,4431,4551,4381,451200,3001,451
2012-04-101,4521,4621,4481,457206,4001,457
2012-04-091,4501,4581,4401,451243,5001,451
2012-04-061,4601,4651,4501,460267,6001,460
2012-04-051,4741,4791,4641,468244,8001,468
2012-04-041,4761,4771,4581,474398,4001,474
2012-04-031,4881,5031,4751,487379,8001,487
2012-04-021,5201,5291,4941,524484,8001,524
2012-03-301,5391,5401,5161,519236,4001,519
2012-03-291,5201,5341,5151,534246,0001,534
2012-03-281,5131,5211,5001,521348,6001,521
2012-03-271,4821,5101,4801,510348,3001,510
2012-03-261,4971,5011,4771,477211,2001,477
2012-03-231,4981,5021,4911,496279,4001,496
2012-03-221,4821,5081,4791,506260,7001,506
2012-03-211,4881,4921,4811,483290,8001,483
2012-03-191,4751,4871,4711,483257,1001,483
2012-03-161,4981,4981,4781,484263,4001,484
2012-03-151,5081,5101,4981,500291,8001,500
2012-03-141,5061,5121,4941,494319,8001,494
2012-03-131,4851,5091,4811,486366,2001,486
2012-03-121,4951,4951,4761,476243,9001,476
2012-03-091,4961,4991,4801,490685,4001,490
2012-03-081,4671,4881,4661,485325,5001,485
2012-03-071,4631,4681,4531,457321,2001,457
2012-03-061,4711,4771,4631,472316,4001,472
2012-03-051,4661,4721,4531,465270,6001,465
2012-03-021,4531,4821,4521,466539,5001,466
2012-03-011,4471,4501,4321,447375,9001,447
2012-02-291,4231,4731,4221,437653,9001,437
2012-02-281,4121,4271,4071,423430,1001,423
2012-02-271,4121,4201,3961,4111,017,1001,411
2012-02-241,4541,4651,4221,4242,014,4001,424
2012-02-231,4151,4511,4101,447898,5001,447
2012-02-221,3941,4131,3941,413557,5001,413
2012-02-211,3841,3951,3811,390312,8001,390
2012-02-201,3901,3921,3761,382330,0001,382
2012-02-171,3751,3861,3731,376369,6001,376
2012-02-161,3871,3921,3711,375225,0001,375
2012-02-151,3731,3971,3721,387317,7001,387
2012-02-141,3531,3691,3501,368222,6001,368
2012-02-131,3371,3531,3371,346152,1001,346
2012-02-101,3341,3401,3311,340191,9001,340
2012-02-091,3401,3421,3331,334234,2001,334
2012-02-081,3441,3471,3381,342178,1001,342
2012-02-071,3361,3421,3331,340147,7001,340
2012-02-061,3471,3471,3331,338140,3001,338
2012-02-031,3451,3521,3381,340168,9001,340
2012-02-021,3481,3621,3391,340227,5001,340
2012-02-011,3291,3451,3261,338219,3001,338
2012-01-311,3301,3331,3211,324218,4001,324
2012-01-301,3291,3331,3221,323165,0001,323
2012-01-271,3181,3281,3151,324273,2001,324
2012-01-261,3151,3221,3131,322241,3001,322
2012-01-251,3101,3201,3071,316188,9001,316
2012-01-241,3091,3091,2991,305225,2001,305
2012-01-231,3111,3141,3021,309215,8001,309
2012-01-201,3181,3211,3031,309241,6001,309
2012-01-191,3121,3141,2981,298295,5001,298
2012-01-181,3181,3301,3041,318217,2001,318
2012-01-171,3081,3141,3001,313223,1001,313
2012-01-161,3051,3091,2961,308154,5001,308
2012-01-131,3261,3271,3041,312487,2001,312
2012-01-121,3431,3451,3131,315352,5001,315
2012-01-111,3661,3671,3451,349274,5001,349
2012-01-101,3711,3781,3691,369152,2001,369
2012-01-061,3791,3791,3561,364159,0001,364
2012-01-051,3851,3891,3781,378120,4001,378
2012-01-041,3721,3951,3681,385243,3001,385

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