9602 東宝(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,780	2,780	2,733	2,737	371,500	2,737
2014-12-29	2,829	2,839	2,750	2,780	389,500	2,780
2014-12-26	2,793	2,827	2,777	2,822	288,000	2,822
2014-12-25	2,830	2,839	2,786	2,791	283,200	2,791
2014-12-24	2,787	2,821	2,783	2,819	604,200	2,819
2014-12-22	2,735	2,748	2,713	2,747	453,900	2,747
2014-12-19	2,728	2,746	2,702	2,728	708,500	2,728
2014-12-18	2,671	2,698	2,655	2,690	453,700	2,690
2014-12-17	2,630	2,650	2,603	2,621	506,200	2,621
2014-12-16	2,648	2,666	2,630	2,633	410,800	2,633
2014-12-15	2,670	2,694	2,667	2,677	243,100	2,677
2014-12-12	2,659	2,734	2,653	2,704	993,600	2,704
2014-12-11	2,640	2,677	2,622	2,672	1,142,100	2,672
2014-12-10	2,705	2,726	2,657	2,678	806,400	2,678
2014-12-09	2,720	2,765	2,686	2,724	668,100	2,724
2014-12-08	2,753	2,765	2,710	2,731	1,039,500	2,731
2014-12-05	2,715	2,745	2,700	2,741	1,106,200	2,741
2014-12-04	2,716	2,747	2,666	2,712	820,800	2,712
2014-12-03	2,700	2,718	2,670	2,676	370,900	2,676
2014-12-02	2,662	2,693	2,649	2,686	217,000	2,686
2014-12-01	2,656	2,698	2,650	2,662	239,900	2,662
2014-11-28	2,632	2,660	2,632	2,646	321,300	2,646
2014-11-27	2,603	2,638	2,591	2,608	301,900	2,608
2014-11-26	2,620	2,659	2,601	2,618	494,900	2,618
2014-11-25	2,667	2,680	2,613	2,617	1,001,200	2,617
2014-11-21	2,682	2,697	2,651	2,686	256,000	2,686
2014-11-20	2,739	2,744	2,694	2,699	239,700	2,699
2014-11-19	2,698	2,747	2,687	2,710	308,900	2,710
2014-11-18	2,641	2,688	2,641	2,688	414,000	2,688
2014-11-17	2,651	2,651	2,586	2,600	419,000	2,600
2014-11-14	2,699	2,699	2,644	2,671	528,400	2,671
2014-11-13	2,660	2,677	2,633	2,672	266,900	2,672
2014-11-12	2,649	2,687	2,643	2,652	366,700	2,652
2014-11-11	2,595	2,637	2,582	2,630	265,200	2,630
2014-11-10	2,593	2,610	2,582	2,594	212,300	2,594
2014-11-07	2,618	2,623	2,588	2,613	289,000	2,613
2014-11-06	2,650	2,675	2,600	2,601	533,300	2,601
2014-11-05	2,617	2,650	2,602	2,642	554,300	2,642
2014-11-04	2,620	2,659	2,586	2,611	854,900	2,611
2014-10-31	2,415	2,547	2,401	2,538	870,000	2,538
2014-10-30	2,360	2,409	2,352	2,393	440,900	2,393
2014-10-29	2,342	2,360	2,325	2,351	303,700	2,351
2014-10-28	2,327	2,360	2,313	2,332	252,500	2,332
2014-10-27	2,296	2,339	2,287	2,327	324,600	2,327
2014-10-24	2,314	2,316	2,281	2,293	278,300	2,293
2014-10-23	2,269	2,297	2,251	2,281	295,100	2,281
2014-10-22	2,254	2,282	2,254	2,280	226,400	2,280
2014-10-21	2,271	2,283	2,219	2,224	372,500	2,224
2014-10-20	2,228	2,272	2,228	2,271	508,200	2,271
2014-10-17	2,244	2,244	2,169	2,170	823,100	2,170
2014-10-16	2,291	2,291	2,245	2,252	543,700	2,252
2014-10-15	2,385	2,398	2,301	2,317	722,700	2,317
2014-10-14	2,401	2,439	2,400	2,404	422,700	2,404
2014-10-10	2,438	2,463	2,433	2,449	402,200	2,449
2014-10-09	2,513	2,520	2,471	2,472	475,600	2,472
2014-10-08	2,426	2,531	2,408	2,514	1,041,000	2,514
2014-10-07	2,424	2,447	2,415	2,417	271,000	2,417
2014-10-06	2,430	2,445	2,420	2,432	238,300	2,432
2014-10-03	2,396	2,422	2,389	2,408	235,200	2,408
2014-10-02	2,470	2,481	2,399	2,399	386,000	2,399
2014-10-01	2,489	2,513	2,483	2,484	297,600	2,484
2014-09-30	2,488	2,488	2,462	2,480	351,500	2,480
2014-09-29	2,466	2,491	2,463	2,488	195,000	2,488
2014-09-26	2,450	2,469	2,440	2,462	271,900	2,462
2014-09-25	2,443	2,475	2,440	2,475	317,500	2,475
2014-09-24	2,409	2,431	2,403	2,429	226,600	2,429
2014-09-22	2,441	2,444	2,404	2,437	285,600	2,437
2014-09-19	2,429	2,438	2,411	2,429	239,800	2,429
2014-09-18	2,390	2,419	2,381	2,413	283,400	2,413
2014-09-17	2,394	2,394	2,375	2,381	197,700	2,381
2014-09-16	2,386	2,398	2,376	2,394	236,900	2,394
2014-09-12	2,371	2,388	2,365	2,382	523,700	2,382
2014-09-11	2,396	2,399	2,366	2,377	285,800	2,377
2014-09-10	2,352	2,385	2,351	2,381	251,200	2,381
2014-09-09	2,378	2,382	2,362	2,364	186,400	2,364
2014-09-08	2,396	2,397	2,371	2,376	188,800	2,376
2014-09-05	2,400	2,408	2,381	2,381	274,500	2,381
2014-09-04	2,410	2,416	2,383	2,389	242,100	2,389
2014-09-03	2,431	2,437	2,414	2,419	312,200	2,419
2014-09-02	2,401	2,428	2,401	2,413	334,100	2,413
2014-09-01	2,408	2,409	2,387	2,400	245,900	2,400
2014-08-29	2,437	2,462	2,408	2,409	474,300	2,409
2014-08-28	2,465	2,474	2,428	2,439	468,100	2,439
2014-08-27	2,504	2,530	2,461	2,464	1,145,600	2,464
2014-08-26	2,538	2,560	2,537	2,545	2,226,400	2,545
2014-08-25	2,530	2,550	2,530	2,538	1,103,700	2,538
2014-08-22	2,515	2,552	2,512	2,540	715,900	2,540
2014-08-21	2,505	2,510	2,494	2,505	380,800	2,505
2014-08-20	2,510	2,510	2,492	2,501	315,800	2,501
2014-08-19	2,508	2,510	2,496	2,507	393,500	2,507
2014-08-18	2,500	2,503	2,490	2,494	219,100	2,494
2014-08-15	2,501	2,508	2,492	2,498	196,300	2,498
2014-08-14	2,509	2,510	2,487	2,506	219,800	2,506
2014-08-13	2,482	2,500	2,467	2,495	309,600	2,495
2014-08-12	2,487	2,495	2,480	2,489	192,400	2,489
2014-08-11	2,475	2,480	2,456	2,476	229,700	2,476
2014-08-08	2,471	2,486	2,422	2,426	466,900	2,426
2014-08-07	2,466	2,488	2,451	2,488	336,600	2,488
2014-08-06	2,487	2,490	2,465	2,469	266,800	2,469
2014-08-05	2,510	2,519	2,493	2,497	272,800	2,497
2014-08-04	2,495	2,516	2,482	2,500	267,500	2,500
2014-08-01	2,500	2,514	2,491	2,501	259,500	2,501
2014-07-31	2,525	2,528	2,510	2,517	308,800	2,517
2014-07-30	2,530	2,532	2,503	2,508	265,800	2,508
2014-07-29	2,516	2,527	2,502	2,524	226,000	2,524
2014-07-28	2,525	2,529	2,508	2,514	186,000	2,514
2014-07-25	2,480	2,526	2,477	2,526	267,300	2,526
2014-07-24	2,510	2,519	2,475	2,480	342,400	2,480
2014-07-23	2,500	2,505	2,487	2,499	240,200	2,499
2014-07-22	2,458	2,510	2,458	2,500	378,600	2,500
2014-07-18	2,467	2,485	2,457	2,481	365,700	2,481
2014-07-17	2,470	2,487	2,467	2,484	322,200	2,484
2014-07-16	2,476	2,487	2,458	2,463	365,400	2,463
2014-07-15	2,475	2,486	2,454	2,476	571,600	2,476
2014-07-14	2,412	2,482	2,401	2,482	719,000	2,482
2014-07-11	2,375	2,386	2,356	2,385	412,500	2,385
2014-07-10	2,415	2,417	2,393	2,393	265,000	2,393
2014-07-09	2,396	2,415	2,382	2,411	321,400	2,411
2014-07-08	2,402	2,428	2,390	2,421	328,700	2,421
2014-07-07	2,421	2,435	2,407	2,415	218,500	2,415
2014-07-04	2,425	2,427	2,406	2,427	239,600	2,427
2014-07-03	2,422	2,422	2,398	2,415	312,600	2,415
2014-07-02	2,391	2,423	2,376	2,421	607,600	2,421
2014-07-01	2,368	2,410	2,356	2,396	506,500	2,396
2014-06-30	2,350	2,384	2,343	2,376	337,100	2,376
2014-06-27	2,349	2,363	2,317	2,336	371,900	2,336
2014-06-26	2,359	2,362	2,341	2,346	236,800	2,346
2014-06-25	2,354	2,363	2,340	2,341	308,200	2,341
2014-06-24	2,331	2,358	2,329	2,351	371,300	2,351
2014-06-23	2,380	2,386	2,331	2,340	471,100	2,340
2014-06-20	2,370	2,386	2,366	2,378	506,700	2,378
2014-06-19	2,360	2,372	2,347	2,370	357,700	2,370
2014-06-18	2,340	2,369	2,326	2,355	473,100	2,355
2014-06-17	2,306	2,344	2,304	2,333	574,800	2,333
2014-06-16	2,299	2,314	2,286	2,290	444,000	2,290
2014-06-13	2,253	2,312	2,249	2,310	867,300	2,310
2014-06-12	2,244	2,266	2,235	2,265	300,300	2,265
2014-06-11	2,242	2,260	2,230	2,251	416,500	2,251
2014-06-10	2,284	2,288	2,246	2,250	303,300	2,250
2014-06-09	2,284	2,285	2,267	2,274	198,300	2,274
2014-06-06	2,276	2,284	2,261	2,279	354,500	2,279
2014-06-05	2,272	2,284	2,254	2,276	333,000	2,276
2014-06-04	2,249	2,271	2,233	2,271	618,200	2,271
2014-06-03	2,226	2,245	2,223	2,235	422,100	2,235
2014-06-02	2,199	2,220	2,196	2,218	336,000	2,218
2014-05-30	2,180	2,194	2,175	2,184	415,600	2,184
2014-05-29	2,166	2,187	2,154	2,183	370,900	2,183
2014-05-28	2,171	2,176	2,150	2,159	469,100	2,159
2014-05-27	2,159	2,187	2,158	2,172	370,600	2,172
2014-05-26	2,152	2,166	2,132	2,165	270,000	2,165
2014-05-23	2,123	2,150	2,117	2,137	367,100	2,137
2014-05-22	2,100	2,124	2,093	2,123	358,700	2,123
2014-05-21	2,067	2,089	2,051	2,087	461,300	2,087
2014-05-20	2,071	2,081	2,065	2,075	564,300	2,075
2014-05-19	2,055	2,094	2,055	2,071	671,200	2,071
2014-05-16	2,018	2,043	2,009	2,041	543,800	2,041
2014-05-15	2,010	2,034	2,010	2,030	409,800	2,030
2014-05-14	2,024	2,044	2,023	2,044	412,700	2,044
2014-05-13	2,020	2,041	2,006	2,033	307,400	2,033
2014-05-12	2,007	2,019	1,986	1,986	374,400	1,986
2014-05-09	1,973	2,009	1,971	2,007	548,500	2,007
2014-05-08	1,944	1,980	1,941	1,963	468,600	1,963
2014-05-07	1,963	1,965	1,916	1,938	902,100	1,938
2014-05-02	1,992	1,993	1,966	1,977	306,700	1,977
2014-05-01	1,969	1,988	1,953	1,988	441,000	1,988
2014-04-30	1,955	1,983	1,952	1,969	563,800	1,969
2014-04-28	1,936	1,950	1,932	1,949	507,400	1,949
2014-04-25	1,927	1,957	1,916	1,943	362,300	1,943
2014-04-24	1,920	1,935	1,916	1,921	369,100	1,921
2014-04-23	1,927	1,943	1,906	1,907	530,300	1,907
2014-04-22	1,926	1,936	1,912	1,913	357,800	1,913
2014-04-21	1,922	1,929	1,907	1,914	269,700	1,914
2014-04-18	1,916	1,921	1,896	1,919	513,900	1,919
2014-04-17	1,945	1,949	1,911	1,916	623,700	1,916
2014-04-16	1,910	1,948	1,901	1,939	412,400	1,939
2014-04-15	1,922	1,925	1,891	1,904	534,900	1,904
2014-04-14	1,934	1,942	1,916	1,917	194,800	1,917
2014-04-11	1,926	1,948	1,917	1,933	452,700	1,933
2014-04-10	1,984	1,987	1,953	1,963	441,400	1,963
2014-04-09	1,998	1,998	1,959	1,969	476,300	1,969
2014-04-08	2,040	2,041	2,014	2,020	310,700	2,020
2014-04-07	2,053	2,069	2,044	2,055	243,100	2,055
2014-04-04	2,069	2,085	2,061	2,075	194,100	2,075
2014-04-03	2,062	2,078	2,050	2,069	198,400	2,069
2014-04-02	2,060	2,080	2,053	2,060	276,400	2,060
2014-04-01	2,074	2,077	2,049	2,064	350,800	2,064
2014-03-31	2,080	2,080	2,045	2,069	520,300	2,069
2014-03-28	2,045	2,069	2,032	2,069	460,700	2,069
2014-03-27	2,035	2,048	1,996	2,043	317,800	2,043
2014-03-26	2,021	2,038	2,002	2,021	526,400	2,021
2014-03-25	1,992	2,035	1,988	1,999	451,500	1,999
2014-03-24	1,926	2,015	1,926	2,003	638,200	2,003
2014-03-20	1,935	1,941	1,911	1,921	772,000	1,921
2014-03-19	1,966	1,966	1,921	1,941	330,800	1,941
2014-03-18	1,946	1,962	1,930	1,951	356,400	1,951
2014-03-17	1,932	1,940	1,911	1,923	472,000	1,923
2014-03-14	1,984	1,990	1,946	1,951	1,076,300	1,951
2014-03-13	2,001	2,016	1,995	2,001	308,600	2,001
2014-03-12	2,021	2,037	2,006	2,008	338,900	2,008
2014-03-11	2,041	2,064	2,033	2,051	269,500	2,051
2014-03-10	2,062	2,068	2,020	2,040	406,900	2,040
2014-03-07	2,035	2,063	2,034	2,062	514,300	2,062
2014-03-06	2,022	2,038	2,011	2,033	372,500	2,033
2014-03-05	2,021	2,029	1,998	2,008	424,900	2,008
2014-03-04	1,975	2,000	1,956	1,989	556,300	1,989
2014-03-03	1,970	1,986	1,950	1,970	371,500	1,970
2014-02-28	2,013	2,018	1,957	1,970	480,500	1,970
2014-02-27	2,021	2,038	2,000	2,002	378,200	2,002
2014-02-26	2,020	2,059	2,017	2,042	816,400	2,042
2014-02-25	2,025	2,047	2,014	2,028	2,561,400	2,028
2014-02-24	2,040	2,064	2,001	2,019	959,600	2,019
2014-02-21	2,019	2,043	2,012	2,039	573,600	2,039
2014-02-20	2,051	2,065	2,005	2,018	520,300	2,018
2014-02-19	2,043	2,056	2,030	2,039	364,800	2,039
2014-02-18	2,030	2,043	2,003	2,041	592,300	2,041
2014-02-17	2,009	2,037	1,996	2,030	304,700	2,030
2014-02-14	2,046	2,062	1,991	2,003	684,900	2,003
2014-02-13	2,089	2,105	2,052	2,061	340,000	2,061
2014-02-12	2,105	2,119	2,070	2,077	376,700	2,077
2014-02-10	2,070	2,080	2,042	2,068	215,500	2,068
2014-02-07	2,036	2,050	2,016	2,039	251,900	2,039
2014-02-06	2,015	2,027	2,003	2,009	332,400	2,009
2014-02-05	1,985	2,006	1,968	2,001	390,200	2,001
2014-02-04	2,015	2,025	1,978	1,979	535,300	1,979
2014-02-03	2,099	2,120	2,062	2,064	383,600	2,064
2014-01-31	2,140	2,145	2,100	2,125	342,300	2,125
2014-01-30	2,135	2,135	2,107	2,125	504,000	2,125
2014-01-29	2,140	2,184	2,140	2,184	275,300	2,184
2014-01-28	2,166	2,171	2,122	2,122	429,000	2,122
2014-01-27	2,180	2,183	2,133	2,146	568,600	2,146
2014-01-24	2,248	2,260	2,213	2,221	450,200	2,221
2014-01-23	2,300	2,305	2,256	2,258	424,200	2,258
2014-01-22	2,281	2,298	2,255	2,297	383,700	2,297
2014-01-21	2,304	2,312	2,281	2,281	256,000	2,281
2014-01-20	2,310	2,313	2,281	2,294	275,800	2,294
2014-01-17	2,313	2,333	2,279	2,300	644,800	2,300
2014-01-16	2,293	2,309	2,264	2,267	284,800	2,267
2014-01-15	2,268	2,289	2,252	2,279	530,400	2,279
2014-01-14	2,350	2,350	2,227	2,227	786,300	2,227
2014-01-10	2,250	2,274	2,248	2,271	357,400	2,271
2014-01-09	2,275	2,293	2,248	2,268	402,900	2,268
2014-01-08	2,297	2,319	2,291	2,307	340,900	2,307
2014-01-07	2,292	2,301	2,263	2,265	372,500	2,265
2014-01-06	2,313	2,330	2,268	2,291	659,400	2,291

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