9605 東映(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 890 | 890 | 880 | 890 | 102,000 | 1,780 |
| 1991-12-27 | 880 | 887 | 870 | 870 | 68,000 | 1,740 |
| 1991-12-26 | 860 | 880 | 860 | 869 | 132,000 | 1,738 |
| 1991-12-25 | 869 | 870 | 855 | 870 | 204,000 | 1,740 |
| 1991-12-24 | 850 | 870 | 833 | 833 | 93,000 | 1,666 |
| 1991-12-20 | 840 | 860 | 840 | 840 | 74,000 | 1,680 |
| 1991-12-19 | 841 | 851 | 838 | 838 | 83,000 | 1,676 |
| 1991-12-18 | 854 | 870 | 842 | 870 | 79,000 | 1,740 |
| 1991-12-17 | 875 | 875 | 861 | 873 | 85,000 | 1,746 |
| 1991-12-16 | 859 | 875 | 849 | 875 | 87,000 | 1,750 |
| 1991-12-13 | 861 | 861 | 849 | 861 | 1,330,000 | 1,722 |
| 1991-12-12 | 770 | 790 | 761 | 771 | 214,000 | 1,542 |
| 1991-12-11 | 760 | 771 | 750 | 760 | 471,000 | 1,520 |
| 1991-12-10 | 822 | 822 | 784 | 786 | 182,000 | 1,572 |
| 1991-12-09 | 822 | 829 | 822 | 822 | 41,000 | 1,644 |
| 1991-12-06 | 832 | 832 | 822 | 822 | 81,000 | 1,644 |
| 1991-12-05 | 833 | 838 | 822 | 822 | 122,000 | 1,644 |
| 1991-12-04 | 801 | 810 | 801 | 808 | 73,000 | 1,616 |
| 1991-12-03 | 800 | 811 | 791 | 799 | 200,000 | 1,598 |
| 1991-12-02 | 821 | 830 | 790 | 790 | 144,000 | 1,580 |
| 1991-11-29 | 870 | 870 | 815 | 841 | 144,000 | 1,682 |
| 1991-11-28 | 866 | 870 | 850 | 863 | 157,000 | 1,726 |
| 1991-11-27 | 875 | 875 | 866 | 866 | 87,000 | 1,732 |
| 1991-11-26 | 895 | 899 | 866 | 866 | 105,000 | 1,732 |
| 1991-11-25 | 860 | 878 | 840 | 875 | 87,000 | 1,750 |
| 1991-11-22 | 861 | 879 | 861 | 861 | 74,000 | 1,722 |
| 1991-11-21 | 884 | 899 | 865 | 899 | 128,000 | 1,798 |
| 1991-11-20 | 859 | 881 | 852 | 865 | 125,000 | 1,730 |
| 1991-11-19 | 900 | 900 | 861 | 865 | 171,000 | 1,730 |
| 1991-11-18 | 911 | 911 | 881 | 890 | 134,000 | 1,780 |
| 1991-11-15 | 928 | 930 | 901 | 901 | 214,000 | 1,802 |
| 1991-11-14 | 936 | 948 | 925 | 927 | 77,000 | 1,854 |
| 1991-11-13 | 940 | 950 | 935 | 936 | 106,000 | 1,872 |
| 1991-11-12 | 936 | 950 | 936 | 949 | 169,000 | 1,898 |
| 1991-11-11 | 941 | 941 | 932 | 936 | 54,000 | 1,872 |
| 1991-11-08 | 945 | 945 | 940 | 941 | 160,000 | 1,882 |
| 1991-11-07 | 949 | 950 | 940 | 940 | 137,000 | 1,880 |
| 1991-11-06 | 941 | 964 | 940 | 940 | 108,000 | 1,880 |
| 1991-11-05 | 975 | 975 | 947 | 965 | 73,000 | 1,930 |
| 1991-11-01 | 967 | 983 | 967 | 975 | 106,000 | 1,950 |
| 1991-10-31 | 985 | 985 | 977 | 985 | 186,000 | 1,970 |
| 1991-10-30 | 977 | 987 | 977 | 977 | 110,000 | 1,954 |
| 1991-10-29 | 996 | 1,000 | 990 | 997 | 285,000 | 1,994 |
| 1991-10-28 | 992 | 998 | 982 | 982 | 127,000 | 1,964 |
| 1991-10-25 | 987 | 990 | 982 | 982 | 200,000 | 1,964 |
| 1991-10-24 | 969 | 988 | 969 | 987 | 221,000 | 1,974 |
| 1991-10-23 | 969 | 979 | 968 | 969 | 85,000 | 1,938 |
| 1991-10-22 | 959 | 988 | 953 | 987 | 103,000 | 1,974 |
| 1991-10-21 | 980 | 990 | 977 | 989 | 135,000 | 1,978 |
| 1991-10-18 | 969 | 980 | 968 | 980 | 222,000 | 1,960 |
| 1991-10-17 | 955 | 969 | 955 | 964 | 117,000 | 1,928 |
| 1991-10-16 | 959 | 959 | 950 | 955 | 96,000 | 1,910 |
| 1991-10-15 | 945 | 950 | 935 | 950 | 158,000 | 1,900 |
| 1991-10-14 | 925 | 930 | 923 | 925 | 150,000 | 1,850 |
| 1991-10-11 | 967 | 970 | 950 | 965 | 220,000 | 1,930 |
| 1991-10-09 | 930 | 970 | 930 | 970 | 238,000 | 1,940 |
| 1991-10-08 | 940 | 949 | 940 | 940 | 107,000 | 1,880 |
| 1991-10-07 | 950 | 950 | 930 | 930 | 72,000 | 1,860 |
| 1991-10-04 | 941 | 948 | 925 | 948 | 243,000 | 1,896 |
| 1991-10-03 | 903 | 940 | 903 | 938 | 303,000 | 1,876 |
| 1991-10-02 | 910 | 912 | 901 | 903 | 217,000 | 1,806 |
| 1991-10-01 | 879 | 920 | 879 | 920 | 284,000 | 1,840 |
| 1991-09-30 | 894 | 895 | 868 | 889 | 99,000 | 1,778 |
| 1991-09-27 | 872 | 890 | 871 | 890 | 262,000 | 1,780 |
| 1991-09-26 | 863 | 880 | 862 | 871 | 221,000 | 1,742 |
| 1991-09-25 | 871 | 871 | 864 | 864 | 122,000 | 1,728 |
| 1991-09-24 | 841 | 865 | 841 | 864 | 155,000 | 1,728 |
| 1991-09-20 | 840 | 865 | 839 | 850 | 181,000 | 1,700 |
| 1991-09-19 | 836 | 844 | 824 | 840 | 156,000 | 1,680 |
| 1991-09-18 | 843 | 870 | 836 | 836 | 155,000 | 1,672 |
| 1991-09-17 | 854 | 864 | 840 | 840 | 241,000 | 1,680 |
| 1991-09-13 | 837 | 845 | 830 | 845 | 2,013,000 | 1,690 |
| 1991-09-12 | 830 | 834 | 820 | 827 | 133,000 | 1,654 |
| 1991-09-11 | 820 | 828 | 820 | 820 | 101,000 | 1,640 |
| 1991-09-10 | 825 | 830 | 820 | 820 | 189,000 | 1,640 |
| 1991-09-09 | 835 | 841 | 825 | 825 | 137,000 | 1,650 |
| 1991-09-06 | 820 | 855 | 820 | 825 | 366,000 | 1,650 |
| 1991-09-05 | 820 | 840 | 820 | 821 | 138,000 | 1,642 |
| 1991-09-04 | 827 | 832 | 822 | 822 | 121,000 | 1,644 |
| 1991-09-03 | 856 | 860 | 828 | 828 | 150,000 | 1,656 |
| 1991-09-02 | 830 | 836 | 816 | 826 | 84,000 | 1,652 |
| 1991-08-30 | 835 | 865 | 834 | 834 | 91,000 | 1,668 |
| 1991-08-29 | 829 | 854 | 829 | 834 | 64,000 | 1,668 |
| 1991-08-28 | 831 | 840 | 821 | 823 | 173,000 | 1,646 |
| 1991-08-27 | 803 | 806 | 790 | 791 | 91,000 | 1,582 |
| 1991-08-26 | 800 | 802 | 782 | 783 | 131,000 | 1,566 |
| 1991-08-23 | 832 | 832 | 800 | 800 | 71,000 | 1,600 |
| 1991-08-22 | 844 | 844 | 832 | 832 | 104,000 | 1,664 |
| 1991-08-21 | 792 | 830 | 792 | 811 | 73,000 | 1,622 |
| 1991-08-20 | 819 | 824 | 790 | 791 | 171,000 | 1,582 |
| 1991-08-19 | 851 | 854 | 823 | 823 | 148,000 | 1,646 |
| 1991-08-16 | 843 | 865 | 840 | 854 | 56,000 | 1,708 |
| 1991-08-15 | 875 | 875 | 823 | 823 | 78,000 | 1,646 |
| 1991-08-14 | 871 | 880 | 865 | 878 | 172,000 | 1,756 |
| 1991-08-13 | 856 | 880 | 856 | 861 | 49,000 | 1,722 |
| 1991-08-12 | 870 | 870 | 856 | 856 | 70,000 | 1,712 |
| 1991-08-09 | 868 | 879 | 860 | 870 | 136,000 | 1,740 |
| 1991-08-08 | 860 | 874 | 855 | 873 | 72,000 | 1,746 |
| 1991-08-07 | 872 | 872 | 843 | 845 | 131,000 | 1,690 |
| 1991-08-06 | 880 | 880 | 852 | 852 | 116,000 | 1,704 |
| 1991-08-05 | 890 | 890 | 878 | 878 | 105,000 | 1,756 |
| 1991-08-02 | 883 | 885 | 879 | 885 | 99,000 | 1,770 |
| 1991-08-01 | 868 | 885 | 863 | 885 | 69,000 | 1,770 |
| 1991-07-31 | 861 | 885 | 861 | 862 | 147,000 | 1,724 |
| 1991-07-30 | 878 | 888 | 856 | 856 | 189,000 | 1,712 |
| 1991-07-29 | 868 | 868 | 850 | 850 | 85,000 | 1,700 |
| 1991-07-26 | 827 | 885 | 827 | 878 | 166,000 | 1,756 |
| 1991-07-25 | 838 | 848 | 824 | 845 | 117,000 | 1,690 |
| 1991-07-24 | 810 | 838 | 810 | 838 | 160,000 | 1,676 |
| 1991-07-23 | 801 | 810 | 780 | 781 | 107,000 | 1,562 |
| 1991-07-22 | 826 | 826 | 801 | 801 | 68,000 | 1,602 |
| 1991-07-19 | 807 | 840 | 807 | 825 | 75,000 | 1,650 |
| 1991-07-18 | 816 | 816 | 806 | 807 | 102,000 | 1,614 |
| 1991-07-17 | 820 | 820 | 800 | 806 | 98,000 | 1,612 |
| 1991-07-16 | 819 | 831 | 819 | 820 | 159,000 | 1,640 |
| 1991-07-15 | 810 | 822 | 810 | 816 | 205,000 | 1,632 |
| 1991-07-12 | 820 | 829 | 810 | 811 | 163,000 | 1,622 |
| 1991-07-11 | 820 | 830 | 801 | 830 | 262,000 | 1,660 |
| 1991-07-10 | 781 | 841 | 781 | 840 | 156,000 | 1,680 |
| 1991-07-09 | 794 | 810 | 750 | 771 | 285,000 | 1,542 |
| 1991-07-08 | 810 | 820 | 780 | 800 | 144,000 | 1,600 |
| 1991-07-05 | 860 | 880 | 829 | 829 | 141,000 | 1,658 |
| 1991-07-04 | 860 | 865 | 850 | 860 | 231,000 | 1,720 |
| 1991-07-03 | 872 | 893 | 860 | 860 | 162,000 | 1,720 |
| 1991-07-02 | 920 | 930 | 881 | 881 | 167,000 | 1,762 |
| 1991-07-01 | 882 | 921 | 881 | 913 | 169,000 | 1,826 |
| 1991-06-28 | 900 | 900 | 860 | 861 | 153,000 | 1,722 |
| 1991-06-27 | 891 | 891 | 868 | 880 | 82,000 | 1,760 |
| 1991-06-26 | 912 | 913 | 901 | 901 | 144,000 | 1,802 |
| 1991-06-25 | 900 | 905 | 870 | 902 | 205,000 | 1,804 |
| 1991-06-24 | 913 | 913 | 900 | 900 | 137,000 | 1,800 |
| 1991-06-21 | 910 | 912 | 900 | 912 | 144,000 | 1,824 |
| 1991-06-20 | 900 | 921 | 899 | 910 | 247,000 | 1,820 |
| 1991-06-19 | 931 | 931 | 900 | 900 | 118,000 | 1,800 |
| 1991-06-18 | 940 | 945 | 930 | 930 | 118,000 | 1,860 |
| 1991-06-17 | 912 | 946 | 912 | 930 | 146,000 | 1,860 |
| 1991-06-14 | 935 | 945 | 921 | 921 | 2,563,000 | 1,842 |
| 1991-06-13 | 913 | 915 | 905 | 915 | 166,000 | 1,830 |
| 1991-06-12 | 920 | 925 | 910 | 913 | 178,000 | 1,826 |
| 1991-06-11 | 917 | 920 | 910 | 910 | 212,000 | 1,820 |
| 1991-06-10 | 983 | 983 | 905 | 907 | 149,000 | 1,814 |
| 1991-06-07 | 980 | 1,020 | 970 | 972 | 100,000 | 1,944 |
| 1991-06-06 | 990 | 990 | 970 | 970 | 156,000 | 1,940 |
| 1991-06-05 | 990 | 996 | 980 | 980 | 131,000 | 1,960 |
| 1991-06-04 | 981 | 1,000 | 981 | 990 | 128,000 | 1,980 |
| 1991-06-03 | 975 | 998 | 975 | 991 | 125,000 | 1,982 |
| 1991-05-31 | 1,020 | 1,020 | 971 | 971 | 517,000 | 1,942 |
| 1991-05-30 | 1,020 | 1,040 | 1,000 | 1,000 | 301,000 | 2,000 |
| 1991-05-29 | 1,050 | 1,060 | 1,000 | 1,000 | 293,000 | 2,000 |
| 1991-05-28 | 1,040 | 1,060 | 1,030 | 1,040 | 144,000 | 2,080 |
| 1991-05-27 | 1,060 | 1,080 | 1,040 | 1,040 | 81,000 | 2,080 |
| 1991-05-24 | 1,070 | 1,080 | 1,040 | 1,040 | 178,000 | 2,080 |
| 1991-05-23 | 1,070 | 1,070 | 1,050 | 1,050 | 113,000 | 2,100 |
| 1991-05-22 | 1,080 | 1,080 | 1,050 | 1,050 | 184,000 | 2,100 |
| 1991-05-21 | 1,050 | 1,080 | 1,050 | 1,080 | 114,000 | 2,160 |
| 1991-05-20 | 1,080 | 1,090 | 1,060 | 1,080 | 64,000 | 2,160 |
| 1991-05-17 | 1,080 | 1,090 | 1,060 | 1,070 | 128,000 | 2,140 |
| 1991-05-16 | 1,050 | 1,080 | 1,050 | 1,080 | 105,000 | 2,160 |
| 1991-05-15 | 1,040 | 1,090 | 1,040 | 1,070 | 372,000 | 2,140 |
| 1991-05-14 | 1,060 | 1,090 | 1,040 | 1,050 | 136,000 | 2,100 |
| 1991-05-13 | 1,070 | 1,100 | 1,040 | 1,040 | 134,000 | 2,080 |
| 1991-05-10 | 1,090 | 1,090 | 1,070 | 1,070 | 116,000 | 2,140 |
| 1991-05-09 | 1,060 | 1,090 | 1,060 | 1,090 | 238,000 | 2,180 |
| 1991-05-08 | 1,050 | 1,080 | 1,050 | 1,080 | 106,000 | 2,160 |
| 1991-05-07 | 1,070 | 1,080 | 1,060 | 1,060 | 29,000 | 2,120 |
| 1991-05-02 | 1,070 | 1,080 | 1,050 | 1,060 | 110,000 | 2,120 |
| 1991-05-01 | 1,070 | 1,080 | 1,030 | 1,080 | 73,000 | 2,160 |
| 1991-04-30 | 1,080 | 1,080 | 1,050 | 1,050 | 86,000 | 2,100 |
| 1991-04-26 | 1,070 | 1,080 | 1,030 | 1,070 | 229,000 | 2,140 |
| 1991-04-25 | 1,040 | 1,060 | 1,040 | 1,060 | 84,000 | 2,120 |
| 1991-04-24 | 1,050 | 1,060 | 1,020 | 1,040 | 183,000 | 2,080 |
| 1991-04-23 | 1,020 | 1,070 | 1,020 | 1,030 | 324,000 | 2,060 |
| 1991-04-22 | 1,040 | 1,060 | 1,030 | 1,030 | 73,000 | 2,060 |
| 1991-04-19 | 1,030 | 1,070 | 1,030 | 1,060 | 88,000 | 2,120 |
| 1991-04-18 | 1,070 | 1,070 | 1,030 | 1,030 | 94,000 | 2,060 |
| 1991-04-17 | 1,080 | 1,080 | 1,050 | 1,080 | 157,000 | 2,160 |
| 1991-04-16 | 1,060 | 1,080 | 1,050 | 1,080 | 91,000 | 2,160 |
| 1991-04-15 | 1,060 | 1,070 | 1,040 | 1,050 | 102,000 | 2,100 |
| 1991-04-12 | 1,060 | 1,060 | 1,030 | 1,040 | 125,000 | 2,080 |
| 1991-04-11 | 1,060 | 1,060 | 1,030 | 1,060 | 128,000 | 2,120 |
| 1991-04-10 | 1,030 | 1,050 | 1,030 | 1,030 | 58,000 | 2,060 |
| 1991-04-09 | 1,040 | 1,080 | 1,040 | 1,050 | 307,000 | 2,100 |
| 1991-04-08 | 1,030 | 1,050 | 1,020 | 1,030 | 81,000 | 2,060 |
| 1991-04-05 | 1,020 | 1,030 | 1,020 | 1,030 | 100,000 | 2,060 |
| 1991-04-04 | 1,040 | 1,070 | 1,020 | 1,030 | 159,000 | 2,060 |
| 1991-04-03 | 1,080 | 1,090 | 1,040 | 1,040 | 155,000 | 2,080 |
| 1991-04-02 | 1,040 | 1,080 | 1,040 | 1,080 | 122,000 | 2,160 |
| 1991-04-01 | 1,060 | 1,070 | 1,030 | 1,040 | 119,000 | 2,080 |
| 1991-03-29 | 1,090 | 1,100 | 1,060 | 1,060 | 177,000 | 2,120 |
| 1991-03-28 | 1,050 | 1,090 | 1,040 | 1,060 | 162,000 | 2,120 |
| 1991-03-27 | 1,080 | 1,090 | 1,040 | 1,060 | 84,000 | 2,120 |
| 1991-03-26 | 1,040 | 1,070 | 1,040 | 1,060 | 159,000 | 2,120 |
| 1991-03-25 | 1,060 | 1,100 | 1,040 | 1,070 | 276,000 | 2,140 |
| 1991-03-22 | 1,030 | 1,080 | 1,020 | 1,070 | 257,000 | 2,140 |
| 1991-03-20 | 1,060 | 1,060 | 1,030 | 1,030 | 340,000 | 2,060 |
| 1991-03-19 | 1,060 | 1,080 | 1,060 | 1,070 | 176,000 | 2,140 |
| 1991-03-18 | 1,120 | 1,120 | 1,070 | 1,100 | 191,000 | 2,200 |
| 1991-03-15 | 1,020 | 1,110 | 1,020 | 1,100 | 479,000 | 2,200 |
| 1991-03-14 | 1,020 | 1,030 | 1,000 | 1,020 | 184,000 | 2,040 |
| 1991-03-13 | 1,030 | 1,040 | 1,010 | 1,020 | 247,000 | 2,040 |
| 1991-03-12 | 980 | 1,040 | 979 | 1,030 | 310,000 | 2,060 |
| 1991-03-11 | 969 | 979 | 968 | 973 | 122,000 | 1,946 |
| 1991-03-08 | 961 | 980 | 955 | 979 | 1,338,000 | 1,958 |
| 1991-03-07 | 975 | 980 | 941 | 941 | 103,000 | 1,882 |
| 1991-03-06 | 971 | 980 | 960 | 970 | 162,000 | 1,940 |
| 1991-03-05 | 975 | 975 | 952 | 970 | 84,000 | 1,940 |
| 1991-03-04 | 963 | 973 | 953 | 962 | 79,000 | 1,924 |
| 1991-03-01 | 931 | 951 | 931 | 935 | 179,000 | 1,870 |
| 1991-02-28 | 957 | 980 | 945 | 980 | 50,000 | 1,960 |
| 1991-02-27 | 946 | 953 | 946 | 948 | 51,000 | 1,896 |
| 1991-02-26 | 980 | 985 | 951 | 985 | 341,000 | 1,970 |
| 1991-02-25 | 921 | 980 | 921 | 980 | 194,000 | 1,960 |
| 1991-02-22 | 950 | 950 | 921 | 921 | 200,000 | 1,842 |
| 1991-02-21 | 950 | 960 | 940 | 940 | 164,000 | 1,880 |
| 1991-02-20 | 949 | 960 | 935 | 960 | 165,000 | 1,920 |
| 1991-02-19 | 975 | 975 | 931 | 957 | 490,000 | 1,914 |
| 1991-02-18 | 930 | 980 | 929 | 975 | 330,000 | 1,950 |
| 1991-02-15 | 910 | 921 | 905 | 910 | 390,000 | 1,820 |
| 1991-02-14 | 934 | 940 | 910 | 930 | 299,000 | 1,860 |
| 1991-02-13 | 939 | 950 | 923 | 925 | 200,000 | 1,850 |
| 1991-02-12 | 924 | 965 | 923 | 959 | 390,000 | 1,918 |
| 1991-02-08 | 924 | 924 | 911 | 923 | 330,000 | 1,846 |
| 1991-02-07 | 892 | 924 | 890 | 924 | 238,000 | 1,848 |
| 1991-02-06 | 910 | 925 | 902 | 902 | 161,000 | 1,804 |
| 1991-02-05 | 910 | 910 | 901 | 910 | 89,000 | 1,820 |
| 1991-02-04 | 901 | 902 | 880 | 899 | 39,000 | 1,798 |
| 1991-02-01 | 900 | 908 | 863 | 900 | 117,000 | 1,800 |
| 1991-01-31 | 915 | 920 | 900 | 915 | 69,000 | 1,830 |
| 1991-01-30 | 920 | 920 | 905 | 905 | 102,000 | 1,810 |
| 1991-01-29 | 930 | 930 | 915 | 915 | 57,000 | 1,830 |
| 1991-01-28 | 921 | 930 | 917 | 927 | 75,000 | 1,854 |
| 1991-01-25 | 907 | 930 | 901 | 930 | 230,000 | 1,860 |
| 1991-01-24 | 899 | 909 | 890 | 900 | 278,000 | 1,800 |
| 1991-01-23 | 916 | 917 | 889 | 908 | 125,000 | 1,816 |
| 1991-01-22 | 925 | 926 | 915 | 926 | 73,000 | 1,852 |
| 1991-01-21 | 925 | 935 | 920 | 935 | 130,000 | 1,870 |
| 1991-01-18 | 920 | 935 | 908 | 935 | 256,000 | 1,870 |
| 1991-01-17 | 880 | 920 | 880 | 920 | 231,000 | 1,840 |
| 1991-01-16 | 885 | 900 | 885 | 890 | 87,000 | 1,780 |
| 1991-01-14 | 897 | 910 | 897 | 910 | 87,000 | 1,820 |
| 1991-01-11 | 919 | 919 | 901 | 917 | 192,000 | 1,834 |
| 1991-01-10 | 900 | 920 | 890 | 919 | 188,000 | 1,838 |
| 1991-01-09 | 880 | 925 | 880 | 920 | 122,000 | 1,840 |
| 1991-01-08 | 895 | 909 | 880 | 880 | 87,000 | 1,760 |
| 1991-01-07 | 921 | 930 | 911 | 912 | 79,000 | 1,824 |
| 1991-01-04 | 929 | 940 | 926 | 930 | 113,000 | 1,860 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
