9605 東映(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 572 | 575 | 552 | 552 | 178,000 | 1,104 |
| 1992-12-29 | 571 | 581 | 567 | 572 | 158,000 | 1,144 |
| 1992-12-28 | 590 | 600 | 571 | 571 | 157,000 | 1,142 |
| 1992-12-25 | 594 | 600 | 590 | 590 | 100,000 | 1,180 |
| 1992-12-24 | 603 | 609 | 597 | 604 | 97,000 | 1,208 |
| 1992-12-22 | 598 | 605 | 595 | 603 | 84,000 | 1,206 |
| 1992-12-21 | 600 | 610 | 599 | 608 | 128,000 | 1,216 |
| 1992-12-18 | 610 | 610 | 601 | 610 | 130,000 | 1,220 |
| 1992-12-17 | 588 | 610 | 586 | 590 | 207,000 | 1,180 |
| 1992-12-16 | 609 | 610 | 585 | 588 | 144,000 | 1,176 |
| 1992-12-15 | 576 | 610 | 575 | 610 | 157,000 | 1,220 |
| 1992-12-14 | 588 | 588 | 578 | 578 | 189,000 | 1,156 |
| 1992-12-11 | 620 | 620 | 585 | 591 | 998,000 | 1,182 |
| 1992-12-10 | 605 | 610 | 600 | 600 | 206,000 | 1,200 |
| 1992-12-09 | 618 | 620 | 615 | 615 | 76,000 | 1,230 |
| 1992-12-08 | 602 | 618 | 602 | 611 | 107,000 | 1,222 |
| 1992-12-07 | 613 | 613 | 602 | 611 | 60,000 | 1,222 |
| 1992-12-04 | 611 | 615 | 595 | 613 | 80,000 | 1,226 |
| 1992-12-03 | 602 | 624 | 600 | 601 | 149,000 | 1,202 |
| 1992-12-02 | 619 | 624 | 603 | 615 | 80,000 | 1,230 |
| 1992-12-01 | 619 | 625 | 609 | 609 | 149,000 | 1,218 |
| 1992-11-30 | 625 | 630 | 625 | 629 | 84,000 | 1,258 |
| 1992-11-27 | 625 | 628 | 618 | 618 | 173,000 | 1,236 |
| 1992-11-26 | 615 | 625 | 614 | 625 | 172,000 | 1,250 |
| 1992-11-25 | 610 | 615 | 600 | 615 | 164,000 | 1,230 |
| 1992-11-24 | 610 | 619 | 610 | 610 | 174,000 | 1,220 |
| 1992-11-20 | 588 | 607 | 588 | 607 | 270,000 | 1,214 |
| 1992-11-19 | 595 | 599 | 581 | 598 | 296,000 | 1,196 |
| 1992-11-18 | 545 | 589 | 545 | 575 | 228,000 | 1,150 |
| 1992-11-17 | 555 | 559 | 551 | 551 | 226,000 | 1,102 |
| 1992-11-16 | 560 | 565 | 556 | 557 | 110,000 | 1,114 |
| 1992-11-13 | 594 | 594 | 565 | 580 | 673,000 | 1,160 |
| 1992-11-12 | 564 | 594 | 561 | 594 | 136,000 | 1,188 |
| 1992-11-11 | 575 | 580 | 567 | 567 | 189,000 | 1,134 |
| 1992-11-10 | 586 | 589 | 571 | 571 | 145,000 | 1,142 |
| 1992-11-09 | 600 | 600 | 576 | 576 | 114,000 | 1,152 |
| 1992-11-06 | 609 | 610 | 599 | 600 | 136,000 | 1,200 |
| 1992-11-05 | 602 | 609 | 600 | 600 | 112,000 | 1,200 |
| 1992-11-04 | 586 | 613 | 583 | 612 | 80,000 | 1,224 |
| 1992-11-02 | 570 | 586 | 567 | 586 | 85,000 | 1,172 |
| 1992-10-30 | 585 | 585 | 567 | 576 | 155,000 | 1,152 |
| 1992-10-29 | 600 | 600 | 581 | 585 | 100,000 | 1,170 |
| 1992-10-28 | 611 | 613 | 590 | 590 | 150,000 | 1,180 |
| 1992-10-27 | 601 | 610 | 601 | 610 | 88,000 | 1,220 |
| 1992-10-26 | 608 | 609 | 601 | 601 | 102,000 | 1,202 |
| 1992-10-23 | 577 | 598 | 577 | 598 | 73,000 | 1,196 |
| 1992-10-22 | 590 | 600 | 583 | 587 | 192,000 | 1,174 |
| 1992-10-21 | 581 | 583 | 564 | 583 | 214,000 | 1,166 |
| 1992-10-20 | 571 | 586 | 570 | 583 | 346,000 | 1,166 |
| 1992-10-19 | 604 | 604 | 561 | 561 | 249,000 | 1,122 |
| 1992-10-16 | 607 | 610 | 590 | 594 | 192,000 | 1,188 |
| 1992-10-15 | 584 | 610 | 583 | 609 | 90,000 | 1,218 |
| 1992-10-14 | 614 | 614 | 582 | 582 | 183,000 | 1,164 |
| 1992-10-13 | 613 | 615 | 603 | 604 | 136,000 | 1,208 |
| 1992-10-12 | 591 | 603 | 591 | 603 | 128,000 | 1,206 |
| 1992-10-09 | 591 | 592 | 560 | 591 | 1,496,000 | 1,182 |
| 1992-10-08 | 572 | 590 | 572 | 590 | 160,000 | 1,180 |
| 1992-10-07 | 589 | 605 | 572 | 572 | 226,000 | 1,144 |
| 1992-10-06 | 590 | 597 | 558 | 571 | 256,000 | 1,142 |
| 1992-10-05 | 578 | 598 | 578 | 595 | 202,000 | 1,190 |
| 1992-10-02 | 612 | 617 | 590 | 590 | 264,000 | 1,180 |
| 1992-10-01 | 611 | 617 | 600 | 602 | 214,000 | 1,204 |
| 1992-09-30 | 611 | 626 | 601 | 601 | 266,000 | 1,202 |
| 1992-09-29 | 632 | 637 | 605 | 610 | 109,000 | 1,220 |
| 1992-09-28 | 653 | 670 | 632 | 632 | 127,000 | 1,264 |
| 1992-09-25 | 662 | 670 | 662 | 663 | 174,000 | 1,326 |
| 1992-09-24 | 658 | 684 | 658 | 684 | 492,000 | 1,368 |
| 1992-09-22 | 645 | 660 | 643 | 658 | 244,000 | 1,316 |
| 1992-09-21 | 658 | 659 | 643 | 645 | 192,000 | 1,290 |
| 1992-09-18 | 627 | 643 | 622 | 643 | 119,000 | 1,286 |
| 1992-09-17 | 614 | 643 | 605 | 635 | 277,000 | 1,270 |
| 1992-09-16 | 616 | 645 | 613 | 614 | 201,000 | 1,228 |
| 1992-09-14 | 636 | 649 | 628 | 646 | 186,000 | 1,292 |
| 1992-09-11 | 650 | 660 | 620 | 620 | 1,528,000 | 1,240 |
| 1992-09-10 | 629 | 668 | 619 | 660 | 927,000 | 1,320 |
| 1992-09-09 | 592 | 640 | 592 | 639 | 461,000 | 1,278 |
| 1992-09-08 | 613 | 620 | 591 | 591 | 385,000 | 1,182 |
| 1992-09-07 | 590 | 609 | 590 | 603 | 249,000 | 1,206 |
| 1992-09-04 | 598 | 610 | 585 | 592 | 397,000 | 1,184 |
| 1992-09-03 | 579 | 604 | 555 | 600 | 382,000 | 1,200 |
| 1992-09-02 | 583 | 583 | 560 | 574 | 197,000 | 1,148 |
| 1992-09-01 | 565 | 571 | 555 | 556 | 299,000 | 1,112 |
| 1992-08-31 | 550 | 599 | 547 | 565 | 396,000 | 1,130 |
| 1992-08-28 | 540 | 590 | 540 | 560 | 600,000 | 1,120 |
| 1992-08-27 | 547 | 570 | 544 | 570 | 395,000 | 1,140 |
| 1992-08-26 | 508 | 540 | 508 | 517 | 394,000 | 1,034 |
| 1992-08-25 | 505 | 540 | 505 | 517 | 232,000 | 1,034 |
| 1992-08-24 | 530 | 550 | 501 | 530 | 484,000 | 1,060 |
| 1992-08-21 | 510 | 520 | 508 | 520 | 170,000 | 1,040 |
| 1992-08-20 | 508 | 519 | 501 | 506 | 277,000 | 1,012 |
| 1992-08-19 | 482 | 515 | 477 | 501 | 140,000 | 1,002 |
| 1992-08-18 | 500 | 510 | 472 | 472 | 154,000 | 944 |
| 1992-08-17 | 510 | 510 | 500 | 502 | 51,000 | 1,004 |
| 1992-08-14 | 476 | 505 | 475 | 490 | 468,000 | 980 |
| 1992-08-13 | 500 | 500 | 481 | 481 | 126,000 | 962 |
| 1992-08-12 | 481 | 500 | 481 | 495 | 221,000 | 990 |
| 1992-08-11 | 482 | 500 | 480 | 481 | 172,000 | 962 |
| 1992-08-10 | 495 | 499 | 481 | 481 | 149,000 | 962 |
| 1992-08-07 | 524 | 524 | 501 | 519 | 124,000 | 1,038 |
| 1992-08-06 | 524 | 530 | 514 | 524 | 205,000 | 1,048 |
| 1992-08-05 | 521 | 525 | 511 | 524 | 178,000 | 1,048 |
| 1992-08-04 | 500 | 522 | 496 | 496 | 258,000 | 992 |
| 1992-08-03 | 502 | 515 | 502 | 512 | 107,000 | 1,024 |
| 1992-07-31 | 496 | 530 | 496 | 520 | 166,000 | 1,040 |
| 1992-07-30 | 492 | 518 | 492 | 515 | 175,000 | 1,030 |
| 1992-07-29 | 515 | 520 | 490 | 497 | 171,000 | 994 |
| 1992-07-28 | 493 | 515 | 490 | 515 | 103,000 | 1,030 |
| 1992-07-27 | 516 | 518 | 495 | 497 | 244,000 | 994 |
| 1992-07-24 | 505 | 510 | 495 | 496 | 278,000 | 992 |
| 1992-07-23 | 498 | 534 | 495 | 534 | 142,000 | 1,068 |
| 1992-07-22 | 530 | 530 | 497 | 509 | 303,000 | 1,018 |
| 1992-07-21 | 518 | 528 | 506 | 528 | 184,000 | 1,056 |
| 1992-07-20 | 515 | 526 | 508 | 508 | 154,000 | 1,016 |
| 1992-07-17 | 540 | 550 | 521 | 525 | 152,000 | 1,050 |
| 1992-07-16 | 542 | 560 | 542 | 560 | 72,000 | 1,120 |
| 1992-07-15 | 568 | 579 | 560 | 560 | 146,000 | 1,120 |
| 1992-07-14 | 575 | 579 | 558 | 558 | 172,000 | 1,116 |
| 1992-07-13 | 546 | 580 | 543 | 580 | 211,000 | 1,160 |
| 1992-07-10 | 565 | 565 | 542 | 550 | 570,000 | 1,100 |
| 1992-07-09 | 532 | 550 | 525 | 545 | 148,000 | 1,090 |
| 1992-07-08 | 527 | 534 | 518 | 534 | 112,000 | 1,068 |
| 1992-07-07 | 530 | 535 | 517 | 517 | 90,000 | 1,034 |
| 1992-07-06 | 536 | 536 | 518 | 520 | 105,000 | 1,040 |
| 1992-07-03 | 519 | 535 | 516 | 516 | 198,000 | 1,032 |
| 1992-07-02 | 528 | 544 | 510 | 529 | 152,000 | 1,058 |
| 1992-07-01 | 510 | 519 | 492 | 519 | 147,000 | 1,038 |
| 1992-06-30 | 486 | 510 | 486 | 509 | 244,000 | 1,018 |
| 1992-06-29 | 495 | 497 | 485 | 486 | 182,000 | 972 |
| 1992-06-26 | 519 | 520 | 490 | 490 | 257,000 | 980 |
| 1992-06-25 | 509 | 519 | 492 | 509 | 204,000 | 1,018 |
| 1992-06-24 | 523 | 524 | 498 | 501 | 153,000 | 1,002 |
| 1992-06-23 | 502 | 520 | 498 | 507 | 232,000 | 1,014 |
| 1992-06-22 | 538 | 538 | 498 | 498 | 328,000 | 996 |
| 1992-06-19 | 513 | 529 | 510 | 529 | 205,000 | 1,058 |
| 1992-06-18 | 514 | 524 | 509 | 511 | 389,000 | 1,022 |
| 1992-06-17 | 550 | 552 | 515 | 516 | 377,000 | 1,032 |
| 1992-06-16 | 549 | 561 | 547 | 552 | 155,000 | 1,104 |
| 1992-06-15 | 560 | 566 | 546 | 546 | 315,000 | 1,092 |
| 1992-06-12 | 581 | 589 | 570 | 570 | 2,152,000 | 1,140 |
| 1992-06-11 | 570 | 587 | 570 | 571 | 165,000 | 1,142 |
| 1992-06-10 | 580 | 590 | 570 | 579 | 225,000 | 1,158 |
| 1992-06-09 | 575 | 585 | 575 | 575 | 150,000 | 1,150 |
| 1992-06-08 | 580 | 590 | 570 | 575 | 227,000 | 1,150 |
| 1992-06-05 | 585 | 585 | 580 | 580 | 142,000 | 1,160 |
| 1992-06-04 | 600 | 600 | 580 | 585 | 247,000 | 1,170 |
| 1992-06-03 | 610 | 617 | 592 | 600 | 129,000 | 1,200 |
| 1992-06-02 | 608 | 608 | 581 | 608 | 130,000 | 1,216 |
| 1992-06-01 | 609 | 620 | 599 | 599 | 165,000 | 1,198 |
| 1992-05-29 | 589 | 605 | 588 | 599 | 124,000 | 1,198 |
| 1992-05-28 | 562 | 585 | 561 | 583 | 235,000 | 1,166 |
| 1992-05-27 | 585 | 588 | 558 | 561 | 455,000 | 1,122 |
| 1992-05-26 | 600 | 600 | 588 | 588 | 175,000 | 1,176 |
| 1992-05-25 | 588 | 600 | 587 | 600 | 265,000 | 1,200 |
| 1992-05-22 | 604 | 620 | 588 | 588 | 173,000 | 1,176 |
| 1992-05-21 | 609 | 610 | 600 | 610 | 208,000 | 1,220 |
| 1992-05-20 | 620 | 629 | 615 | 615 | 167,000 | 1,230 |
| 1992-05-19 | 625 | 626 | 610 | 620 | 176,000 | 1,240 |
| 1992-05-18 | 610 | 615 | 600 | 615 | 141,000 | 1,230 |
| 1992-05-15 | 631 | 631 | 600 | 600 | 193,000 | 1,200 |
| 1992-05-14 | 634 | 640 | 629 | 631 | 416,000 | 1,262 |
| 1992-05-13 | 638 | 638 | 625 | 637 | 257,000 | 1,274 |
| 1992-05-12 | 637 | 640 | 626 | 634 | 422,000 | 1,268 |
| 1992-05-11 | 639 | 639 | 623 | 627 | 188,000 | 1,254 |
| 1992-05-08 | 623 | 625 | 610 | 623 | 374,000 | 1,246 |
| 1992-05-07 | 595 | 615 | 586 | 613 | 576,000 | 1,226 |
| 1992-05-06 | 585 | 600 | 585 | 595 | 429,000 | 1,190 |
| 1992-05-01 | 600 | 600 | 583 | 586 | 219,000 | 1,172 |
| 1992-04-30 | 582 | 598 | 580 | 582 | 234,000 | 1,164 |
| 1992-04-28 | 600 | 600 | 582 | 590 | 298,000 | 1,180 |
| 1992-04-27 | 600 | 615 | 600 | 600 | 112,000 | 1,200 |
| 1992-04-24 | 624 | 635 | 581 | 635 | 293,000 | 1,270 |
| 1992-04-23 | 560 | 620 | 556 | 620 | 225,000 | 1,240 |
| 1992-04-22 | 572 | 581 | 557 | 570 | 245,000 | 1,140 |
| 1992-04-21 | 570 | 590 | 562 | 573 | 314,000 | 1,146 |
| 1992-04-20 | 615 | 619 | 580 | 580 | 224,000 | 1,160 |
| 1992-04-17 | 623 | 640 | 612 | 620 | 317,000 | 1,240 |
| 1992-04-16 | 631 | 649 | 627 | 630 | 234,000 | 1,260 |
| 1992-04-15 | 643 | 656 | 627 | 627 | 196,000 | 1,254 |
| 1992-04-14 | 615 | 635 | 600 | 623 | 232,000 | 1,246 |
| 1992-04-13 | 676 | 689 | 600 | 605 | 358,000 | 1,210 |
| 1992-04-10 | 680 | 698 | 666 | 666 | 219,000 | 1,332 |
| 1992-04-09 | 698 | 708 | 640 | 640 | 261,000 | 1,280 |
| 1992-04-08 | 693 | 708 | 670 | 697 | 208,000 | 1,394 |
| 1992-04-07 | 725 | 730 | 700 | 700 | 119,000 | 1,400 |
| 1992-04-06 | 760 | 762 | 723 | 723 | 126,000 | 1,446 |
| 1992-04-03 | 761 | 761 | 720 | 760 | 229,000 | 1,520 |
| 1992-04-02 | 785 | 785 | 740 | 761 | 371,000 | 1,522 |
| 1992-04-01 | 778 | 796 | 778 | 785 | 140,000 | 1,570 |
| 1992-03-31 | 826 | 827 | 798 | 798 | 124,000 | 1,596 |
| 1992-03-30 | 819 | 825 | 811 | 825 | 97,000 | 1,650 |
| 1992-03-27 | 838 | 840 | 821 | 821 | 99,000 | 1,642 |
| 1992-03-26 | 853 | 853 | 838 | 838 | 61,000 | 1,676 |
| 1992-03-25 | 810 | 856 | 810 | 856 | 207,000 | 1,712 |
| 1992-03-24 | 843 | 843 | 830 | 840 | 19,000 | 1,680 |
| 1992-03-23 | 849 | 857 | 848 | 849 | 137,000 | 1,698 |
| 1992-03-19 | 806 | 849 | 806 | 849 | 354,000 | 1,698 |
| 1992-03-18 | 781 | 818 | 781 | 801 | 212,000 | 1,602 |
| 1992-03-17 | 790 | 799 | 780 | 781 | 335,000 | 1,562 |
| 1992-03-16 | 801 | 806 | 791 | 791 | 140,000 | 1,582 |
| 1992-03-13 | 812 | 829 | 805 | 829 | 1,532,000 | 1,658 |
| 1992-03-12 | 824 | 870 | 824 | 840 | 116,000 | 1,680 |
| 1992-03-11 | 821 | 838 | 818 | 824 | 77,000 | 1,648 |
| 1992-03-10 | 819 | 820 | 811 | 820 | 83,000 | 1,640 |
| 1992-03-09 | 829 | 829 | 810 | 820 | 49,000 | 1,640 |
| 1992-03-06 | 808 | 829 | 808 | 829 | 83,000 | 1,658 |
| 1992-03-05 | 820 | 821 | 814 | 818 | 168,000 | 1,636 |
| 1992-03-04 | 813 | 827 | 812 | 820 | 106,000 | 1,640 |
| 1992-03-03 | 860 | 860 | 821 | 823 | 157,000 | 1,646 |
| 1992-03-02 | 859 | 865 | 859 | 865 | 87,000 | 1,730 |
| 1992-02-28 | 856 | 865 | 846 | 858 | 50,000 | 1,716 |
| 1992-02-27 | 868 | 868 | 846 | 856 | 96,000 | 1,712 |
| 1992-02-26 | 840 | 858 | 830 | 858 | 101,000 | 1,716 |
| 1992-02-25 | 805 | 841 | 805 | 840 | 70,000 | 1,680 |
| 1992-02-24 | 853 | 853 | 805 | 805 | 111,000 | 1,610 |
| 1992-02-21 | 810 | 857 | 810 | 857 | 103,000 | 1,714 |
| 1992-02-20 | 797 | 807 | 795 | 795 | 104,000 | 1,590 |
| 1992-02-19 | 792 | 807 | 790 | 807 | 148,000 | 1,614 |
| 1992-02-18 | 820 | 839 | 816 | 839 | 68,000 | 1,678 |
| 1992-02-17 | 802 | 818 | 776 | 818 | 79,000 | 1,636 |
| 1992-02-14 | 864 | 864 | 802 | 802 | 143,000 | 1,604 |
| 1992-02-13 | 829 | 865 | 828 | 864 | 81,000 | 1,728 |
| 1992-02-12 | 847 | 850 | 827 | 829 | 77,000 | 1,658 |
| 1992-02-10 | 855 | 855 | 846 | 855 | 65,000 | 1,710 |
| 1992-02-07 | 875 | 880 | 855 | 855 | 141,000 | 1,710 |
| 1992-02-06 | 840 | 870 | 833 | 855 | 175,000 | 1,710 |
| 1992-02-05 | 810 | 833 | 803 | 823 | 91,000 | 1,646 |
| 1992-02-04 | 832 | 840 | 823 | 823 | 77,000 | 1,646 |
| 1992-02-03 | 870 | 870 | 837 | 862 | 105,000 | 1,724 |
| 1992-01-31 | 840 | 865 | 834 | 855 | 161,000 | 1,710 |
| 1992-01-30 | 802 | 830 | 802 | 824 | 97,000 | 1,648 |
| 1992-01-29 | 810 | 815 | 800 | 800 | 49,000 | 1,600 |
| 1992-01-28 | 786 | 810 | 786 | 810 | 85,000 | 1,620 |
| 1992-01-27 | 759 | 786 | 750 | 786 | 48,000 | 1,572 |
| 1992-01-24 | 787 | 797 | 756 | 756 | 114,000 | 1,512 |
| 1992-01-23 | 795 | 809 | 785 | 797 | 129,000 | 1,594 |
| 1992-01-22 | 751 | 786 | 750 | 780 | 83,000 | 1,560 |
| 1992-01-21 | 770 | 775 | 750 | 750 | 169,000 | 1,500 |
| 1992-01-20 | 775 | 780 | 750 | 770 | 148,000 | 1,540 |
| 1992-01-17 | 781 | 790 | 760 | 775 | 116,000 | 1,550 |
| 1992-01-16 | 810 | 810 | 785 | 785 | 133,000 | 1,570 |
| 1992-01-14 | 785 | 816 | 785 | 796 | 90,000 | 1,592 |
| 1992-01-13 | 785 | 796 | 781 | 785 | 174,000 | 1,570 |
| 1992-01-10 | 887 | 887 | 831 | 835 | 247,000 | 1,670 |
| 1992-01-09 | 854 | 894 | 854 | 894 | 99,000 | 1,788 |
| 1992-01-08 | 895 | 895 | 869 | 895 | 92,000 | 1,790 |
| 1992-01-07 | 908 | 919 | 900 | 905 | 223,000 | 1,810 |
| 1992-01-06 | 906 | 906 | 899 | 900 | 111,000 | 1,800 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
