9605 東映(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 555 | 557 | 541 | 557 | 40,000 | 1,114 |
| 1993-12-29 | 540 | 558 | 537 | 550 | 117,000 | 1,100 |
| 1993-12-28 | 522 | 538 | 521 | 538 | 150,000 | 1,076 |
| 1993-12-27 | 531 | 531 | 511 | 518 | 117,000 | 1,036 |
| 1993-12-24 | 535 | 535 | 525 | 535 | 128,000 | 1,070 |
| 1993-12-22 | 536 | 546 | 526 | 537 | 131,000 | 1,074 |
| 1993-12-21 | 547 | 547 | 525 | 526 | 171,000 | 1,052 |
| 1993-12-20 | 569 | 569 | 546 | 546 | 107,000 | 1,092 |
| 1993-12-17 | 554 | 560 | 552 | 559 | 120,000 | 1,118 |
| 1993-12-16 | 550 | 560 | 549 | 557 | 221,000 | 1,114 |
| 1993-12-15 | 548 | 549 | 539 | 549 | 111,000 | 1,098 |
| 1993-12-14 | 547 | 547 | 540 | 547 | 98,000 | 1,094 |
| 1993-12-13 | 530 | 549 | 521 | 521 | 79,000 | 1,042 |
| 1993-12-10 | 527 | 549 | 506 | 520 | 1,069,000 | 1,040 |
| 1993-12-09 | 520 | 536 | 515 | 530 | 209,000 | 1,060 |
| 1993-12-08 | 508 | 508 | 490 | 491 | 326,000 | 982 |
| 1993-12-07 | 512 | 529 | 510 | 510 | 105,000 | 1,020 |
| 1993-12-06 | 531 | 538 | 512 | 512 | 154,000 | 1,024 |
| 1993-12-03 | 540 | 550 | 530 | 550 | 175,000 | 1,100 |
| 1993-12-02 | 538 | 569 | 530 | 550 | 326,000 | 1,100 |
| 1993-12-01 | 500 | 535 | 497 | 528 | 320,000 | 1,056 |
| 1993-11-30 | 488 | 507 | 487 | 491 | 407,000 | 982 |
| 1993-11-29 | 500 | 501 | 480 | 487 | 356,000 | 974 |
| 1993-11-26 | 521 | 524 | 500 | 500 | 315,000 | 1,000 |
| 1993-11-25 | 500 | 530 | 498 | 501 | 288,000 | 1,002 |
| 1993-11-24 | 528 | 541 | 490 | 493 | 208,000 | 986 |
| 1993-11-22 | 550 | 550 | 530 | 538 | 236,000 | 1,076 |
| 1993-11-19 | 554 | 575 | 550 | 550 | 261,000 | 1,100 |
| 1993-11-18 | 560 | 561 | 555 | 555 | 152,000 | 1,110 |
| 1993-11-17 | 560 | 565 | 553 | 555 | 213,000 | 1,110 |
| 1993-11-16 | 554 | 585 | 551 | 565 | 206,000 | 1,130 |
| 1993-11-15 | 582 | 583 | 560 | 560 | 307,000 | 1,120 |
| 1993-11-12 | 560 | 595 | 558 | 572 | 808,000 | 1,144 |
| 1993-11-11 | 565 | 572 | 558 | 558 | 416,000 | 1,116 |
| 1993-11-10 | 570 | 570 | 546 | 563 | 330,000 | 1,126 |
| 1993-11-09 | 573 | 574 | 560 | 574 | 344,000 | 1,148 |
| 1993-11-08 | 572 | 580 | 560 | 573 | 459,000 | 1,146 |
| 1993-11-05 | 610 | 610 | 570 | 571 | 526,000 | 1,142 |
| 1993-11-04 | 652 | 665 | 615 | 615 | 150,000 | 1,230 |
| 1993-11-02 | 652 | 670 | 652 | 652 | 175,000 | 1,304 |
| 1993-11-01 | 667 | 670 | 650 | 653 | 155,000 | 1,306 |
| 1993-10-29 | 667 | 679 | 661 | 667 | 186,000 | 1,334 |
| 1993-10-28 | 688 | 691 | 661 | 661 | 175,000 | 1,322 |
| 1993-10-27 | 706 | 706 | 681 | 694 | 143,000 | 1,388 |
| 1993-10-26 | 716 | 716 | 689 | 689 | 190,000 | 1,378 |
| 1993-10-25 | 724 | 727 | 715 | 719 | 283,000 | 1,438 |
| 1993-10-22 | 724 | 724 | 712 | 724 | 146,000 | 1,448 |
| 1993-10-21 | 706 | 707 | 701 | 707 | 89,000 | 1,414 |
| 1993-10-20 | 706 | 725 | 706 | 707 | 119,000 | 1,414 |
| 1993-10-19 | 706 | 707 | 706 | 706 | 59,000 | 1,412 |
| 1993-10-18 | 702 | 715 | 702 | 707 | 124,000 | 1,414 |
| 1993-10-15 | 710 | 712 | 708 | 709 | 218,000 | 1,418 |
| 1993-10-14 | 700 | 704 | 698 | 698 | 123,000 | 1,396 |
| 1993-10-13 | 706 | 706 | 701 | 704 | 143,000 | 1,408 |
| 1993-10-12 | 715 | 715 | 700 | 706 | 214,000 | 1,412 |
| 1993-10-08 | 715 | 725 | 715 | 725 | 368,000 | 1,450 |
| 1993-10-07 | 730 | 740 | 722 | 725 | 93,000 | 1,450 |
| 1993-10-06 | 735 | 744 | 735 | 740 | 126,000 | 1,480 |
| 1993-10-05 | 744 | 744 | 732 | 735 | 130,000 | 1,470 |
| 1993-10-04 | 739 | 740 | 734 | 735 | 25,000 | 1,470 |
| 1993-10-01 | 739 | 749 | 728 | 740 | 154,000 | 1,480 |
| 1993-09-30 | 738 | 741 | 726 | 731 | 115,000 | 1,462 |
| 1993-09-29 | 735 | 740 | 720 | 739 | 60,000 | 1,478 |
| 1993-09-28 | 746 | 746 | 737 | 740 | 110,000 | 1,480 |
| 1993-09-27 | 737 | 737 | 725 | 726 | 87,000 | 1,452 |
| 1993-09-24 | 731 | 734 | 725 | 730 | 277,000 | 1,460 |
| 1993-09-22 | 723 | 727 | 720 | 722 | 190,000 | 1,444 |
| 1993-09-21 | 731 | 737 | 729 | 730 | 178,000 | 1,460 |
| 1993-09-20 | 734 | 735 | 725 | 725 | 76,000 | 1,450 |
| 1993-09-17 | 736 | 737 | 720 | 735 | 189,000 | 1,470 |
| 1993-09-16 | 769 | 769 | 737 | 737 | 145,000 | 1,474 |
| 1993-09-14 | 771 | 771 | 761 | 770 | 256,000 | 1,540 |
| 1993-09-13 | 769 | 771 | 757 | 770 | 228,000 | 1,540 |
| 1993-09-10 | 749 | 765 | 749 | 765 | 1,145,000 | 1,530 |
| 1993-09-09 | 759 | 760 | 756 | 759 | 112,000 | 1,518 |
| 1993-09-08 | 751 | 756 | 749 | 756 | 84,000 | 1,512 |
| 1993-09-07 | 760 | 760 | 750 | 751 | 66,000 | 1,502 |
| 1993-09-06 | 745 | 760 | 745 | 750 | 87,000 | 1,500 |
| 1993-09-03 | 741 | 764 | 741 | 741 | 262,000 | 1,482 |
| 1993-09-02 | 738 | 750 | 737 | 740 | 159,000 | 1,480 |
| 1993-09-01 | 747 | 755 | 742 | 748 | 172,000 | 1,496 |
| 1993-08-31 | 750 | 764 | 750 | 763 | 184,000 | 1,526 |
| 1993-08-30 | 759 | 760 | 749 | 760 | 152,000 | 1,520 |
| 1993-08-27 | 740 | 760 | 740 | 759 | 274,000 | 1,518 |
| 1993-08-26 | 736 | 745 | 736 | 745 | 74,000 | 1,490 |
| 1993-08-25 | 735 | 735 | 728 | 735 | 138,000 | 1,470 |
| 1993-08-24 | 720 | 739 | 720 | 735 | 59,000 | 1,470 |
| 1993-08-23 | 729 | 744 | 729 | 730 | 73,000 | 1,460 |
| 1993-08-20 | 748 | 749 | 735 | 749 | 119,000 | 1,498 |
| 1993-08-19 | 749 | 753 | 735 | 745 | 149,000 | 1,490 |
| 1993-08-18 | 739 | 750 | 735 | 746 | 211,000 | 1,492 |
| 1993-08-17 | 750 | 750 | 740 | 749 | 142,000 | 1,498 |
| 1993-08-16 | 729 | 750 | 727 | 750 | 100,000 | 1,500 |
| 1993-08-13 | 732 | 748 | 728 | 729 | 271,000 | 1,458 |
| 1993-08-12 | 748 | 748 | 730 | 732 | 167,000 | 1,464 |
| 1993-08-11 | 729 | 739 | 729 | 738 | 126,000 | 1,476 |
| 1993-08-10 | 739 | 739 | 722 | 729 | 104,000 | 1,458 |
| 1993-08-09 | 735 | 740 | 735 | 739 | 129,000 | 1,478 |
| 1993-08-06 | 733 | 740 | 732 | 735 | 65,000 | 1,470 |
| 1993-08-05 | 740 | 740 | 733 | 735 | 81,000 | 1,470 |
| 1993-08-04 | 738 | 749 | 731 | 740 | 214,000 | 1,480 |
| 1993-08-03 | 748 | 750 | 738 | 738 | 234,000 | 1,476 |
| 1993-08-02 | 740 | 740 | 720 | 738 | 82,000 | 1,476 |
| 1993-07-30 | 735 | 748 | 733 | 738 | 200,000 | 1,476 |
| 1993-07-29 | 700 | 745 | 700 | 745 | 278,000 | 1,490 |
| 1993-07-28 | 705 | 705 | 700 | 700 | 58,000 | 1,400 |
| 1993-07-27 | 691 | 705 | 691 | 705 | 137,000 | 1,410 |
| 1993-07-26 | 700 | 705 | 690 | 696 | 250,000 | 1,392 |
| 1993-07-23 | 714 | 716 | 709 | 710 | 199,000 | 1,420 |
| 1993-07-22 | 716 | 740 | 716 | 739 | 93,000 | 1,478 |
| 1993-07-21 | 725 | 734 | 717 | 734 | 93,000 | 1,468 |
| 1993-07-20 | 714 | 720 | 714 | 715 | 160,000 | 1,430 |
| 1993-07-19 | 742 | 742 | 723 | 723 | 120,000 | 1,446 |
| 1993-07-16 | 735 | 744 | 724 | 742 | 134,000 | 1,484 |
| 1993-07-15 | 745 | 750 | 734 | 734 | 154,000 | 1,468 |
| 1993-07-14 | 752 | 752 | 724 | 745 | 156,000 | 1,490 |
| 1993-07-13 | 728 | 749 | 728 | 749 | 167,000 | 1,498 |
| 1993-07-12 | 728 | 735 | 728 | 735 | 83,000 | 1,470 |
| 1993-07-09 | 730 | 734 | 728 | 734 | 620,000 | 1,468 |
| 1993-07-08 | 733 | 740 | 733 | 733 | 160,000 | 1,466 |
| 1993-07-07 | 734 | 753 | 734 | 743 | 362,000 | 1,486 |
| 1993-07-06 | 693 | 746 | 693 | 744 | 550,000 | 1,488 |
| 1993-07-05 | 699 | 703 | 690 | 692 | 82,000 | 1,384 |
| 1993-07-02 | 726 | 728 | 699 | 708 | 214,000 | 1,416 |
| 1993-07-01 | 721 | 738 | 721 | 738 | 96,000 | 1,476 |
| 1993-06-30 | 700 | 729 | 700 | 729 | 129,000 | 1,458 |
| 1993-06-29 | 726 | 734 | 710 | 710 | 126,000 | 1,420 |
| 1993-06-28 | 711 | 740 | 711 | 735 | 130,000 | 1,470 |
| 1993-06-25 | 720 | 725 | 710 | 721 | 214,000 | 1,442 |
| 1993-06-24 | 719 | 720 | 707 | 710 | 163,000 | 1,420 |
| 1993-06-23 | 687 | 700 | 676 | 680 | 246,000 | 1,360 |
| 1993-06-22 | 669 | 689 | 663 | 687 | 308,000 | 1,374 |
| 1993-06-21 | 685 | 695 | 653 | 663 | 194,000 | 1,326 |
| 1993-06-18 | 710 | 718 | 698 | 718 | 189,000 | 1,436 |
| 1993-06-17 | 716 | 716 | 698 | 700 | 289,000 | 1,400 |
| 1993-06-16 | 712 | 718 | 700 | 706 | 246,000 | 1,412 |
| 1993-06-15 | 721 | 728 | 711 | 712 | 316,000 | 1,424 |
| 1993-06-14 | 744 | 744 | 722 | 722 | 226,000 | 1,444 |
| 1993-06-11 | 739 | 755 | 731 | 744 | 1,485,000 | 1,488 |
| 1993-06-10 | 736 | 744 | 731 | 739 | 314,000 | 1,478 |
| 1993-06-08 | 765 | 770 | 742 | 744 | 510,000 | 1,488 |
| 1993-06-07 | 762 | 784 | 760 | 765 | 152,000 | 1,530 |
| 1993-06-04 | 775 | 790 | 755 | 760 | 445,000 | 1,520 |
| 1993-06-03 | 760 | 790 | 760 | 775 | 512,000 | 1,550 |
| 1993-06-02 | 764 | 772 | 758 | 767 | 472,000 | 1,534 |
| 1993-06-01 | 724 | 774 | 724 | 773 | 811,000 | 1,546 |
| 1993-05-31 | 745 | 750 | 730 | 730 | 489,000 | 1,460 |
| 1993-05-28 | 735 | 740 | 730 | 738 | 440,000 | 1,476 |
| 1993-05-27 | 745 | 749 | 735 | 735 | 854,000 | 1,470 |
| 1993-05-26 | 709 | 735 | 709 | 735 | 573,000 | 1,470 |
| 1993-05-25 | 698 | 714 | 695 | 710 | 650,000 | 1,420 |
| 1993-05-24 | 696 | 699 | 680 | 695 | 353,000 | 1,390 |
| 1993-05-21 | 683 | 689 | 680 | 686 | 213,000 | 1,372 |
| 1993-05-20 | 690 | 692 | 665 | 668 | 302,000 | 1,336 |
| 1993-05-19 | 663 | 684 | 661 | 683 | 243,000 | 1,366 |
| 1993-05-18 | 675 | 675 | 660 | 660 | 315,000 | 1,320 |
| 1993-05-17 | 690 | 690 | 680 | 680 | 118,000 | 1,360 |
| 1993-05-14 | 675 | 685 | 665 | 680 | 498,000 | 1,360 |
| 1993-05-13 | 685 | 685 | 676 | 676 | 234,000 | 1,352 |
| 1993-05-12 | 695 | 699 | 675 | 675 | 230,000 | 1,350 |
| 1993-05-11 | 704 | 705 | 685 | 685 | 276,000 | 1,370 |
| 1993-05-10 | 681 | 695 | 675 | 694 | 213,000 | 1,388 |
| 1993-05-07 | 679 | 683 | 661 | 673 | 176,000 | 1,346 |
| 1993-05-06 | 685 | 685 | 670 | 670 | 198,000 | 1,340 |
| 1993-04-30 | 674 | 685 | 665 | 685 | 182,000 | 1,370 |
| 1993-04-28 | 657 | 675 | 655 | 655 | 425,000 | 1,310 |
| 1993-04-27 | 644 | 665 | 644 | 663 | 578,000 | 1,326 |
| 1993-04-26 | 663 | 670 | 650 | 650 | 378,000 | 1,300 |
| 1993-04-23 | 673 | 685 | 670 | 673 | 218,000 | 1,346 |
| 1993-04-22 | 667 | 685 | 667 | 678 | 382,000 | 1,356 |
| 1993-04-21 | 656 | 675 | 656 | 667 | 336,000 | 1,334 |
| 1993-04-20 | 665 | 690 | 661 | 663 | 228,000 | 1,326 |
| 1993-04-19 | 680 | 685 | 660 | 680 | 135,000 | 1,360 |
| 1993-04-16 | 700 | 700 | 678 | 685 | 272,000 | 1,370 |
| 1993-04-15 | 688 | 700 | 680 | 700 | 373,000 | 1,400 |
| 1993-04-14 | 694 | 697 | 671 | 678 | 375,000 | 1,356 |
| 1993-04-13 | 667 | 699 | 666 | 697 | 489,000 | 1,394 |
| 1993-04-12 | 641 | 657 | 641 | 657 | 177,000 | 1,314 |
| 1993-04-09 | 655 | 675 | 641 | 641 | 777,000 | 1,282 |
| 1993-04-08 | 650 | 669 | 648 | 655 | 397,000 | 1,310 |
| 1993-04-07 | 637 | 670 | 637 | 649 | 247,000 | 1,298 |
| 1993-04-06 | 637 | 650 | 630 | 631 | 355,000 | 1,262 |
| 1993-04-05 | 651 | 670 | 640 | 648 | 600,000 | 1,296 |
| 1993-04-02 | 666 | 674 | 649 | 650 | 338,000 | 1,300 |
| 1993-04-01 | 665 | 671 | 655 | 665 | 184,000 | 1,330 |
| 1993-03-31 | 652 | 661 | 645 | 645 | 198,000 | 1,290 |
| 1993-03-30 | 674 | 680 | 662 | 662 | 204,000 | 1,324 |
| 1993-03-29 | 679 | 687 | 675 | 675 | 217,000 | 1,350 |
| 1993-03-26 | 699 | 700 | 675 | 679 | 401,000 | 1,358 |
| 1993-03-25 | 696 | 727 | 695 | 711 | 249,000 | 1,422 |
| 1993-03-24 | 693 | 710 | 688 | 696 | 170,000 | 1,392 |
| 1993-03-23 | 695 | 705 | 693 | 693 | 165,000 | 1,386 |
| 1993-03-22 | 700 | 701 | 676 | 695 | 191,000 | 1,390 |
| 1993-03-19 | 697 | 700 | 675 | 694 | 292,000 | 1,388 |
| 1993-03-18 | 720 | 748 | 707 | 717 | 257,000 | 1,434 |
| 1993-03-17 | 711 | 711 | 698 | 710 | 143,000 | 1,420 |
| 1993-03-16 | 712 | 712 | 690 | 697 | 193,000 | 1,394 |
| 1993-03-15 | 712 | 714 | 697 | 702 | 240,000 | 1,404 |
| 1993-03-12 | 697 | 715 | 697 | 714 | 2,074,000 | 1,428 |
| 1993-03-11 | 690 | 710 | 690 | 707 | 406,000 | 1,414 |
| 1993-03-10 | 670 | 691 | 670 | 690 | 543,000 | 1,380 |
| 1993-03-09 | 668 | 685 | 660 | 680 | 1,023,000 | 1,360 |
| 1993-03-08 | 625 | 680 | 624 | 675 | 504,000 | 1,350 |
| 1993-03-05 | 613 | 625 | 613 | 619 | 145,000 | 1,238 |
| 1993-03-04 | 620 | 620 | 601 | 615 | 168,000 | 1,230 |
| 1993-03-03 | 620 | 625 | 619 | 625 | 98,000 | 1,250 |
| 1993-03-02 | 615 | 620 | 615 | 619 | 139,000 | 1,238 |
| 1993-03-01 | 615 | 615 | 610 | 615 | 113,000 | 1,230 |
| 1993-02-26 | 610 | 615 | 607 | 613 | 134,000 | 1,226 |
| 1993-02-25 | 606 | 610 | 604 | 610 | 214,000 | 1,220 |
| 1993-02-24 | 600 | 605 | 598 | 604 | 117,000 | 1,208 |
| 1993-02-23 | 590 | 604 | 590 | 602 | 137,000 | 1,204 |
| 1993-02-22 | 602 | 605 | 590 | 590 | 157,000 | 1,180 |
| 1993-02-19 | 592 | 600 | 592 | 600 | 96,000 | 1,200 |
| 1993-02-18 | 588 | 603 | 588 | 591 | 142,000 | 1,182 |
| 1993-02-17 | 583 | 595 | 583 | 590 | 81,000 | 1,180 |
| 1993-02-16 | 598 | 599 | 577 | 582 | 79,000 | 1,164 |
| 1993-02-15 | 572 | 590 | 572 | 590 | 75,000 | 1,180 |
| 1993-02-12 | 600 | 600 | 570 | 571 | 388,000 | 1,142 |
| 1993-02-10 | 589 | 590 | 585 | 590 | 166,000 | 1,180 |
| 1993-02-09 | 592 | 593 | 581 | 588 | 59,000 | 1,176 |
| 1993-02-08 | 606 | 608 | 606 | 606 | 143,000 | 1,212 |
| 1993-02-05 | 594 | 607 | 594 | 605 | 355,000 | 1,210 |
| 1993-02-04 | 595 | 595 | 586 | 593 | 271,000 | 1,186 |
| 1993-02-03 | 590 | 599 | 584 | 585 | 159,000 | 1,170 |
| 1993-02-02 | 583 | 585 | 579 | 585 | 184,000 | 1,170 |
| 1993-02-01 | 566 | 580 | 560 | 578 | 64,000 | 1,156 |
| 1993-01-29 | 567 | 585 | 558 | 558 | 201,000 | 1,116 |
| 1993-01-28 | 557 | 590 | 557 | 564 | 201,000 | 1,128 |
| 1993-01-27 | 551 | 564 | 551 | 557 | 119,000 | 1,114 |
| 1993-01-26 | 539 | 564 | 532 | 551 | 217,000 | 1,102 |
| 1993-01-25 | 531 | 541 | 531 | 532 | 163,000 | 1,064 |
| 1993-01-22 | 531 | 541 | 530 | 531 | 61,000 | 1,062 |
| 1993-01-21 | 542 | 552 | 531 | 541 | 247,000 | 1,082 |
| 1993-01-20 | 569 | 569 | 541 | 541 | 132,000 | 1,082 |
| 1993-01-19 | 562 | 563 | 555 | 563 | 85,000 | 1,126 |
| 1993-01-18 | 547 | 566 | 547 | 561 | 128,000 | 1,122 |
| 1993-01-14 | 540 | 552 | 539 | 541 | 79,000 | 1,082 |
| 1993-01-13 | 554 | 554 | 535 | 540 | 156,000 | 1,080 |
| 1993-01-12 | 556 | 565 | 556 | 564 | 134,000 | 1,128 |
| 1993-01-11 | 556 | 570 | 540 | 566 | 146,000 | 1,132 |
| 1993-01-08 | 541 | 559 | 541 | 546 | 436,000 | 1,092 |
| 1993-01-07 | 556 | 580 | 550 | 551 | 198,000 | 1,102 |
| 1993-01-06 | 563 | 568 | 558 | 558 | 153,000 | 1,116 |
| 1993-01-05 | 559 | 568 | 558 | 568 | 170,000 | 1,136 |
| 1993-01-04 | 558 | 578 | 557 | 563 | 103,000 | 1,126 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
