9602 東宝(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,295	2,322	2,294	2,313	349,700	2,313
2013-12-27	2,258	2,286	2,250	2,276	360,400	2,276
2013-12-26	2,229	2,242	2,202	2,239	288,000	2,239
2013-12-25	2,219	2,233	2,192	2,202	456,000	2,202
2013-12-24	2,216	2,236	2,211	2,219	518,500	2,219
2013-12-20	2,201	2,236	2,200	2,223	673,600	2,223
2013-12-19	2,201	2,223	2,199	2,213	897,100	2,213
2013-12-18	2,179	2,210	2,179	2,198	601,700	2,198
2013-12-17	2,175	2,192	2,167	2,192	345,900	2,192
2013-12-16	2,186	2,192	2,162	2,167	319,200	2,167
2013-12-13	2,195	2,212	2,167	2,192	1,036,300	2,192
2013-12-12	2,184	2,197	2,151	2,191	449,800	2,191
2013-12-11	2,180	2,195	2,171	2,188	333,200	2,188
2013-12-10	2,199	2,199	2,174	2,191	395,800	2,191
2013-12-09	2,158	2,175	2,147	2,173	271,500	2,173
2013-12-06	2,125	2,139	2,113	2,134	232,000	2,134
2013-12-05	2,156	2,163	2,135	2,138	303,700	2,138
2013-12-04	2,206	2,206	2,165	2,174	326,800	2,174
2013-12-03	2,208	2,220	2,200	2,204	225,000	2,204
2013-12-02	2,175	2,225	2,175	2,203	205,800	2,203
2013-11-29	2,205	2,227	2,201	2,218	246,400	2,218
2013-11-28	2,228	2,236	2,197	2,217	308,300	2,217
2013-11-27	2,250	2,251	2,206	2,223	345,800	2,223
2013-11-26	2,165	2,261	2,160	2,261	1,107,800	2,261
2013-11-25	2,170	2,177	2,156	2,172	253,300	2,172
2013-11-22	2,169	2,170	2,146	2,165	397,600	2,165
2013-11-21	2,150	2,164	2,135	2,159	333,500	2,159
2013-11-20	2,129	2,149	2,112	2,123	222,000	2,123
2013-11-19	2,123	2,142	2,115	2,118	318,100	2,118
2013-11-18	2,166	2,170	2,133	2,137	450,500	2,137
2013-11-15	2,163	2,176	2,148	2,166	406,500	2,166
2013-11-14	2,150	2,163	2,121	2,147	373,800	2,147
2013-11-13	2,139	2,154	2,126	2,133	402,200	2,133
2013-11-12	2,123	2,156	2,123	2,152	384,300	2,152
2013-11-11	2,115	2,124	2,105	2,119	291,500	2,119
2013-11-08	2,090	2,094	2,073	2,085	287,400	2,085
2013-11-07	2,107	2,117	2,092	2,103	280,000	2,103
2013-11-06	2,075	2,113	2,060	2,097	250,600	2,097
2013-11-05	2,089	2,093	2,061	2,078	290,000	2,078
2013-11-01	2,109	2,109	2,061	2,074	234,700	2,074
2013-10-31	2,109	2,125	2,089	2,101	329,700	2,101
2013-10-30	2,100	2,122	2,086	2,104	340,600	2,104
2013-10-29	2,075	2,098	2,073	2,089	182,300	2,089
2013-10-28	2,079	2,101	2,071	2,095	234,100	2,095
2013-10-25	2,107	2,115	2,057	2,066	450,700	2,066
2013-10-24	2,084	2,119	2,066	2,114	279,900	2,114
2013-10-23	2,159	2,165	2,094	2,094	312,000	2,094
2013-10-22	2,165	2,165	2,142	2,155	244,600	2,155
2013-10-21	2,144	2,164	2,134	2,155	275,500	2,155
2013-10-18	2,132	2,143	2,119	2,136	298,200	2,136
2013-10-17	2,140	2,147	2,113	2,127	302,700	2,127
2013-10-16	2,110	2,132	2,097	2,123	358,900	2,123
2013-10-15	2,086	2,125	2,086	2,113	608,700	2,113
2013-10-11	2,075	2,090	2,061	2,084	582,500	2,084
2013-10-10	1,990	2,043	1,982	2,042	342,900	2,042
2013-10-09	1,965	1,997	1,961	1,993	320,000	1,993
2013-10-08	1,967	1,985	1,957	1,978	356,300	1,978
2013-10-07	1,981	1,995	1,958	1,969	342,500	1,969
2013-10-04	1,993	2,006	1,968	1,993	438,600	1,993
2013-10-03	2,014	2,033	1,992	1,996	465,800	1,996
2013-10-02	2,040	2,053	1,996	2,014	387,200	2,014
2013-10-01	2,042	2,060	2,030	2,042	278,200	2,042
2013-09-30	2,033	2,067	2,024	2,046	374,400	2,046
2013-09-27	2,048	2,066	2,041	2,059	317,700	2,059
2013-09-26	2,028	2,052	1,990	2,052	245,100	2,052
2013-09-25	2,033	2,039	2,010	2,032	241,900	2,032
2013-09-24	2,022	2,045	2,016	2,037	236,700	2,037
2013-09-20	2,048	2,053	2,032	2,041	428,500	2,041
2013-09-19	1,998	2,035	1,989	2,034	387,600	2,034
2013-09-18	1,972	2,001	1,961	1,982	217,900	1,982
2013-09-17	1,990	1,995	1,963	1,965	168,500	1,965
2013-09-13	1,971	1,997	1,954	1,980	650,600	1,980
2013-09-12	2,008	2,011	1,984	1,998	261,400	1,998
2013-09-11	2,021	2,048	2,001	2,006	376,800	2,006
2013-09-10	1,998	2,040	1,997	2,031	361,900	2,031
2013-09-09	2,002	2,015	1,981	1,999	301,500	1,999
2013-09-06	1,988	1,988	1,935	1,941	272,800	1,941
2013-09-05	2,005	2,007	1,961	1,975	269,400	1,975
2013-09-04	1,983	1,995	1,973	1,995	215,800	1,995
2013-09-03	1,978	2,002	1,974	2,002	308,500	2,002
2013-09-02	1,947	1,974	1,936	1,963	265,200	1,963
2013-08-30	1,978	1,995	1,939	1,950	305,800	1,950
2013-08-29	1,986	1,987	1,965	1,974	186,000	1,974
2013-08-28	1,959	1,994	1,952	1,986	663,200	1,986
2013-08-27	2,050	2,052	1,996	2,001	2,294,300	2,001
2013-08-26	2,034	2,064	2,012	2,046	822,700	2,046
2013-08-23	2,044	2,044	2,017	2,027	475,500	2,027
2013-08-22	2,006	2,022	1,997	2,012	381,000	2,012
2013-08-21	2,023	2,031	2,000	2,020	344,600	2,020
2013-08-20	2,036	2,066	2,020	2,020	296,800	2,020
2013-08-19	2,025	2,045	2,018	2,043	215,900	2,043
2013-08-16	2,024	2,039	2,007	2,020	226,800	2,020
2013-08-15	2,061	2,072	2,034	2,040	289,100	2,040
2013-08-14	2,072	2,088	2,046	2,083	213,500	2,083
2013-08-13	2,042	2,077	2,042	2,070	192,900	2,070
2013-08-12	2,040	2,050	2,021	2,026	172,600	2,026
2013-08-09	2,054	2,083	2,032	2,046	284,200	2,046
2013-08-08	2,079	2,114	2,048	2,052	233,300	2,052
2013-08-07	2,106	2,119	2,078	2,079	269,800	2,079
2013-08-06	2,112	2,150	2,091	2,150	228,000	2,150
2013-08-05	2,135	2,156	2,101	2,119	347,300	2,119
2013-08-02	2,108	2,166	2,108	2,165	285,500	2,165
2013-08-01	2,037	2,094	2,033	2,094	261,500	2,094
2013-07-31	2,063	2,090	2,025	2,044	387,100	2,044
2013-07-30	2,044	2,106	2,039	2,093	413,600	2,093
2013-07-29	2,080	2,143	2,045	2,049	614,100	2,049
2013-07-26	2,107	2,116	2,082	2,086	379,100	2,086
2013-07-25	2,185	2,200	2,132	2,133	406,200	2,133
2013-07-24	2,212	2,219	2,172	2,178	477,400	2,178
2013-07-23	2,229	2,236	2,209	2,231	321,800	2,231
2013-07-22	2,247	2,250	2,198	2,228	274,300	2,228
2013-07-19	2,264	2,268	2,193	2,217	589,200	2,217
2013-07-18	2,239	2,265	2,217	2,265	333,800	2,265
2013-07-17	2,253	2,264	2,230	2,253	341,200	2,253
2013-07-16	2,276	2,294	2,263	2,276	278,200	2,276
2013-07-12	2,247	2,276	2,219	2,270	712,900	2,270
2013-07-11	2,155	2,269	2,124	2,258	912,100	2,258
2013-07-10	2,153	2,199	2,143	2,172	389,200	2,172
2013-07-09	2,120	2,164	2,115	2,153	683,300	2,153
2013-07-08	2,200	2,214	2,115	2,117	636,500	2,117
2013-07-05	2,175	2,199	2,163	2,198	319,000	2,198
2013-07-04	2,168	2,189	2,159	2,166	335,500	2,166
2013-07-03	2,149	2,208	2,145	2,173	977,100	2,173
2013-07-02	2,101	2,145	2,100	2,142	534,000	2,142
2013-07-01	2,048	2,099	2,021	2,099	447,700	2,099
2013-06-28	1,980	2,049	1,957	2,042	526,500	2,042
2013-06-27	1,927	1,975	1,910	1,973	440,000	1,973
2013-06-26	1,948	1,954	1,882	1,891	329,300	1,891
2013-06-25	1,927	1,943	1,891	1,920	399,300	1,920
2013-06-24	1,933	1,948	1,913	1,917	276,800	1,917
2013-06-21	1,842	1,925	1,838	1,908	658,600	1,908
2013-06-20	1,904	1,923	1,887	1,896	580,400	1,896
2013-06-19	1,897	1,909	1,885	1,903	483,700	1,903
2013-06-18	1,897	1,902	1,845	1,857	440,600	1,857
2013-06-17	1,832	1,906	1,832	1,906	483,900	1,906
2013-06-14	1,800	1,865	1,800	1,834	819,400	1,834
2013-06-13	1,838	1,858	1,768	1,768	460,700	1,768
2013-06-12	1,809	1,885	1,808	1,875	379,600	1,875
2013-06-11	1,887	1,916	1,831	1,838	657,500	1,838
2013-06-10	1,898	1,935	1,858	1,898	587,600	1,898
2013-06-07	1,797	1,875	1,789	1,851	894,000	1,851
2013-06-06	1,820	1,853	1,779	1,789	1,005,900	1,789
2013-06-05	1,795	1,846	1,751	1,751	447,500	1,751
2013-06-04	1,740	1,807	1,720	1,800	564,600	1,800
2013-06-03	1,753	1,810	1,739	1,755	519,200	1,755
2013-05-31	1,837	1,865	1,776	1,778	982,600	1,778
2013-05-30	1,871	1,890	1,790	1,797	973,700	1,797
2013-05-29	1,889	1,955	1,867	1,935	726,200	1,935
2013-05-28	1,880	1,894	1,826	1,832	622,200	1,832
2013-05-27	1,889	1,953	1,839	1,923	867,600	1,923
2013-05-24	1,980	2,010	1,830	1,893	968,400	1,893
2013-05-23	2,080	2,125	1,990	1,990	884,400	1,990
2013-05-22	2,064	2,085	2,043	2,056	460,800	2,056
2013-05-21	2,113	2,120	2,042	2,065	497,000	2,065
2013-05-20	2,176	2,185	2,126	2,130	394,800	2,130
2013-05-17	2,128	2,193	2,105	2,182	317,700	2,182
2013-05-16	2,183	2,195	2,092	2,129	444,700	2,129
2013-05-15	2,176	2,209	2,157	2,181	452,200	2,181
2013-05-14	2,175	2,196	2,163	2,175	261,600	2,175
2013-05-13	2,209	2,222	2,157	2,184	320,100	2,184
2013-05-10	2,200	2,210	2,167	2,202	392,600	2,202
2013-05-09	2,210	2,220	2,157	2,159	244,700	2,159
2013-05-08	2,253	2,254	2,156	2,212	534,400	2,212
2013-05-07	2,197	2,273	2,197	2,258	587,500	2,258
2013-05-02	2,150	2,159	2,133	2,147	261,700	2,147
2013-05-01	2,168	2,183	2,142	2,163	266,100	2,163
2013-04-30	2,201	2,213	2,167	2,168	576,700	2,168
2013-04-26	2,221	2,242	2,200	2,202	423,300	2,202
2013-04-25	2,239	2,241	2,201	2,221	504,000	2,221
2013-04-24	2,293	2,293	2,214	2,244	676,800	2,244
2013-04-23	2,275	2,310	2,247	2,292	630,200	2,292
2013-04-22	2,307	2,355	2,293	2,301	653,700	2,301
2013-04-19	2,203	2,316	2,200	2,301	839,700	2,301
2013-04-18	2,211	2,241	2,181	2,202	485,800	2,202
2013-04-17	2,176	2,238	2,173	2,236	774,800	2,236
2013-04-16	2,050	2,179	2,047	2,171	721,400	2,171
2013-04-15	2,153	2,159	2,120	2,150	318,200	2,150
2013-04-12	2,164	2,175	2,136	2,155	446,300	2,155
2013-04-11	2,149	2,170	2,129	2,152	483,400	2,152
2013-04-10	2,108	2,158	2,090	2,136	503,600	2,136
2013-04-09	2,200	2,204	2,091	2,112	640,600	2,112
2013-04-08	2,060	2,174	2,060	2,174	898,000	2,174
2013-04-05	1,995	2,053	1,971	2,008	946,600	2,008
2013-04-04	1,834	1,930	1,807	1,929	452,100	1,929
2013-04-03	1,850	1,875	1,830	1,860	383,700	1,860
2013-04-02	1,860	1,878	1,795	1,854	407,300	1,854
2013-04-01	1,945	1,950	1,860	1,865	400,600	1,865
2013-03-29	1,975	1,976	1,922	1,960	442,300	1,960
2013-03-28	1,999	2,013	1,961	1,964	428,800	1,964
2013-03-27	1,964	2,011	1,964	1,998	423,300	1,998
2013-03-26	1,933	1,956	1,927	1,951	320,500	1,951
2013-03-25	1,957	1,973	1,941	1,941	327,200	1,941
2013-03-22	1,986	1,991	1,945	1,947	416,300	1,947
2013-03-21	1,979	2,008	1,973	1,985	328,600	1,985
2013-03-19	1,952	1,985	1,952	1,973	396,200	1,973
2013-03-18	1,981	2,006	1,933	1,933	481,100	1,933
2013-03-15	1,920	1,989	1,912	1,983	898,900	1,983
2013-03-14	1,896	1,917	1,877	1,913	452,400	1,913
2013-03-13	1,891	1,906	1,883	1,884	294,100	1,884
2013-03-12	1,912	1,926	1,893	1,894	339,500	1,894
2013-03-11	1,900	1,929	1,889	1,917	435,200	1,917
2013-03-08	1,869	1,903	1,869	1,895	961,000	1,895
2013-03-07	1,900	1,908	1,864	1,869	384,300	1,869
2013-03-06	1,903	1,908	1,880	1,899	325,700	1,899
2013-03-05	1,905	1,919	1,875	1,898	626,100	1,898
2013-03-04	1,834	1,895	1,833	1,879	827,300	1,879
2013-03-01	1,782	1,819	1,779	1,813	493,300	1,813
2013-02-28	1,749	1,785	1,749	1,782	424,000	1,782
2013-02-27	1,773	1,773	1,731	1,743	408,500	1,743
2013-02-26	1,769	1,792	1,757	1,772	835,600	1,772
2013-02-25	1,802	1,843	1,800	1,818	2,104,600	1,818
2013-02-22	1,765	1,802	1,741	1,786	972,800	1,786
2013-02-21	1,745	1,778	1,739	1,757	620,300	1,757
2013-02-20	1,730	1,749	1,728	1,744	378,100	1,744
2013-02-19	1,727	1,740	1,717	1,718	358,400	1,718
2013-02-18	1,703	1,747	1,703	1,734	420,800	1,734
2013-02-15	1,716	1,719	1,684	1,703	343,000	1,703
2013-02-14	1,729	1,730	1,711	1,721	294,700	1,721
2013-02-13	1,734	1,742	1,722	1,731	231,000	1,731
2013-02-12	1,722	1,750	1,718	1,738	310,900	1,738
2013-02-08	1,723	1,736	1,695	1,698	501,700	1,698
2013-02-07	1,750	1,752	1,730	1,735	251,400	1,735
2013-02-06	1,720	1,756	1,718	1,748	293,500	1,748
2013-02-05	1,741	1,741	1,702	1,705	356,100	1,705
2013-02-04	1,759	1,760	1,745	1,747	248,200	1,747
2013-02-01	1,754	1,759	1,738	1,747	251,600	1,747
2013-01-31	1,744	1,759	1,732	1,749	384,300	1,749
2013-01-30	1,723	1,755	1,721	1,749	482,400	1,749
2013-01-29	1,718	1,724	1,701	1,713	344,800	1,713
2013-01-28	1,707	1,719	1,697	1,700	278,000	1,700
2013-01-25	1,666	1,693	1,654	1,693	384,500	1,693
2013-01-24	1,631	1,653	1,630	1,651	293,900	1,651
2013-01-23	1,649	1,655	1,637	1,638	376,800	1,638
2013-01-22	1,656	1,660	1,630	1,642	366,300	1,642
2013-01-21	1,670	1,677	1,653	1,653	402,000	1,653
2013-01-18	1,674	1,690	1,658	1,664	667,800	1,664
2013-01-17	1,671	1,672	1,649	1,669	384,400	1,669
2013-01-16	1,685	1,688	1,643	1,673	546,000	1,673
2013-01-15	1,680	1,690	1,675	1,681	331,700	1,681
2013-01-11	1,690	1,699	1,675	1,679	440,500	1,679
2013-01-10	1,605	1,687	1,604	1,680	1,014,300	1,680
2013-01-09	1,564	1,625	1,541	1,596	1,122,300	1,596
2013-01-08	1,510	1,532	1,509	1,526	635,200	1,526
2013-01-07	1,520	1,526	1,506	1,512	458,000	1,512
2013-01-04	1,525	1,534	1,509	1,515	482,800	1,515

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