9605 東映(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 800 | 810 | 797 | 804 | 153,000 | 1,608 |
| 1994-12-29 | 795 | 810 | 795 | 810 | 274,000 | 1,620 |
| 1994-12-28 | 800 | 808 | 795 | 799 | 292,000 | 1,598 |
| 1994-12-27 | 790 | 800 | 790 | 795 | 278,000 | 1,590 |
| 1994-12-26 | 788 | 790 | 785 | 790 | 114,000 | 1,580 |
| 1994-12-22 | 770 | 790 | 770 | 788 | 330,000 | 1,576 |
| 1994-12-21 | 769 | 770 | 756 | 765 | 94,000 | 1,530 |
| 1994-12-20 | 773 | 773 | 760 | 771 | 175,000 | 1,542 |
| 1994-12-19 | 769 | 780 | 765 | 780 | 252,000 | 1,560 |
| 1994-12-16 | 759 | 770 | 752 | 769 | 426,000 | 1,538 |
| 1994-12-15 | 729 | 749 | 726 | 749 | 233,000 | 1,498 |
| 1994-12-14 | 719 | 729 | 719 | 729 | 146,000 | 1,458 |
| 1994-12-13 | 721 | 728 | 715 | 719 | 87,000 | 1,438 |
| 1994-12-12 | 746 | 746 | 731 | 731 | 56,000 | 1,462 |
| 1994-12-09 | 747 | 749 | 738 | 739 | 980,000 | 1,478 |
| 1994-12-08 | 721 | 738 | 717 | 737 | 189,000 | 1,474 |
| 1994-12-07 | 725 | 725 | 716 | 722 | 195,000 | 1,444 |
| 1994-12-06 | 740 | 740 | 730 | 735 | 80,000 | 1,470 |
| 1994-12-05 | 727 | 740 | 718 | 740 | 180,000 | 1,480 |
| 1994-12-02 | 710 | 718 | 710 | 717 | 169,000 | 1,434 |
| 1994-12-01 | 716 | 720 | 712 | 712 | 169,000 | 1,424 |
| 1994-11-30 | 720 | 733 | 716 | 716 | 169,000 | 1,432 |
| 1994-11-29 | 734 | 734 | 719 | 720 | 59,000 | 1,440 |
| 1994-11-28 | 730 | 734 | 725 | 734 | 42,000 | 1,468 |
| 1994-11-25 | 730 | 740 | 720 | 720 | 160,000 | 1,440 |
| 1994-11-24 | 721 | 731 | 710 | 730 | 258,000 | 1,460 |
| 1994-11-22 | 731 | 735 | 730 | 731 | 168,000 | 1,462 |
| 1994-11-21 | 742 | 744 | 737 | 740 | 88,000 | 1,480 |
| 1994-11-18 | 756 | 756 | 740 | 749 | 95,000 | 1,498 |
| 1994-11-17 | 740 | 757 | 740 | 757 | 97,000 | 1,514 |
| 1994-11-16 | 757 | 757 | 736 | 747 | 93,000 | 1,494 |
| 1994-11-15 | 760 | 768 | 750 | 757 | 125,000 | 1,514 |
| 1994-11-14 | 745 | 755 | 745 | 749 | 111,000 | 1,498 |
| 1994-11-11 | 750 | 750 | 740 | 748 | 320,000 | 1,496 |
| 1994-11-10 | 777 | 777 | 750 | 752 | 372,000 | 1,504 |
| 1994-11-09 | 774 | 779 | 758 | 770 | 222,000 | 1,540 |
| 1994-11-08 | 795 | 795 | 782 | 782 | 363,000 | 1,564 |
| 1994-11-07 | 792 | 800 | 791 | 795 | 349,000 | 1,590 |
| 1994-11-04 | 796 | 796 | 790 | 796 | 282,000 | 1,592 |
| 1994-11-02 | 780 | 797 | 776 | 797 | 732,000 | 1,594 |
| 1994-11-01 | 765 | 780 | 765 | 776 | 360,000 | 1,552 |
| 1994-10-31 | 760 | 768 | 757 | 763 | 110,000 | 1,526 |
| 1994-10-28 | 754 | 754 | 748 | 752 | 377,000 | 1,504 |
| 1994-10-27 | 745 | 755 | 741 | 749 | 245,000 | 1,498 |
| 1994-10-26 | 726 | 729 | 725 | 725 | 108,000 | 1,450 |
| 1994-10-25 | 730 | 731 | 726 | 726 | 65,000 | 1,452 |
| 1994-10-24 | 742 | 745 | 733 | 733 | 90,000 | 1,466 |
| 1994-10-21 | 740 | 745 | 736 | 740 | 104,000 | 1,480 |
| 1994-10-20 | 730 | 757 | 726 | 756 | 356,000 | 1,512 |
| 1994-10-19 | 729 | 732 | 721 | 725 | 36,000 | 1,450 |
| 1994-10-18 | 720 | 729 | 720 | 722 | 48,000 | 1,444 |
| 1994-10-17 | 721 | 730 | 715 | 715 | 134,000 | 1,430 |
| 1994-10-14 | 731 | 734 | 716 | 716 | 452,000 | 1,432 |
| 1994-10-13 | 749 | 749 | 732 | 734 | 159,000 | 1,468 |
| 1994-10-12 | 732 | 750 | 720 | 750 | 120,000 | 1,500 |
| 1994-10-11 | 734 | 735 | 726 | 735 | 121,000 | 1,470 |
| 1994-10-07 | 707 | 725 | 707 | 724 | 128,000 | 1,448 |
| 1994-10-06 | 702 | 717 | 702 | 707 | 48,000 | 1,414 |
| 1994-10-05 | 712 | 717 | 702 | 702 | 87,000 | 1,404 |
| 1994-10-04 | 703 | 713 | 701 | 703 | 43,000 | 1,406 |
| 1994-10-03 | 704 | 710 | 704 | 709 | 66,000 | 1,418 |
| 1994-09-30 | 707 | 711 | 701 | 701 | 212,000 | 1,402 |
| 1994-09-29 | 720 | 720 | 710 | 711 | 248,000 | 1,422 |
| 1994-09-28 | 720 | 728 | 711 | 720 | 194,000 | 1,440 |
| 1994-09-27 | 722 | 731 | 710 | 711 | 191,000 | 1,422 |
| 1994-09-26 | 738 | 747 | 734 | 744 | 140,000 | 1,488 |
| 1994-09-22 | 745 | 745 | 725 | 729 | 223,000 | 1,458 |
| 1994-09-21 | 735 | 751 | 730 | 745 | 208,000 | 1,490 |
| 1994-09-20 | 723 | 744 | 720 | 739 | 77,000 | 1,478 |
| 1994-09-19 | 735 | 735 | 710 | 713 | 226,000 | 1,426 |
| 1994-09-16 | 730 | 734 | 720 | 730 | 358,000 | 1,460 |
| 1994-09-14 | 735 | 735 | 730 | 730 | 410,000 | 1,460 |
| 1994-09-13 | 748 | 748 | 730 | 735 | 383,000 | 1,470 |
| 1994-09-12 | 751 | 755 | 745 | 748 | 156,000 | 1,496 |
| 1994-09-09 | 771 | 779 | 755 | 756 | 962,000 | 1,512 |
| 1994-09-08 | 770 | 770 | 761 | 763 | 208,000 | 1,526 |
| 1994-09-07 | 780 | 787 | 775 | 780 | 840,000 | 1,560 |
| 1994-09-06 | 788 | 792 | 781 | 781 | 64,000 | 1,562 |
| 1994-09-05 | 800 | 800 | 782 | 782 | 103,000 | 1,564 |
| 1994-09-02 | 805 | 808 | 800 | 808 | 145,000 | 1,616 |
| 1994-09-01 | 795 | 805 | 786 | 804 | 307,000 | 1,608 |
| 1994-08-31 | 783 | 787 | 780 | 786 | 81,000 | 1,572 |
| 1994-08-30 | 784 | 794 | 783 | 792 | 39,000 | 1,584 |
| 1994-08-29 | 803 | 803 | 785 | 794 | 156,000 | 1,588 |
| 1994-08-26 | 800 | 800 | 795 | 795 | 83,000 | 1,590 |
| 1994-08-25 | 797 | 800 | 789 | 800 | 191,000 | 1,600 |
| 1994-08-24 | 775 | 797 | 773 | 789 | 194,000 | 1,578 |
| 1994-08-23 | 775 | 778 | 765 | 775 | 95,000 | 1,550 |
| 1994-08-22 | 801 | 801 | 765 | 776 | 155,000 | 1,552 |
| 1994-08-19 | 795 | 800 | 791 | 791 | 200,000 | 1,582 |
| 1994-08-18 | 796 | 800 | 795 | 795 | 51,000 | 1,590 |
| 1994-08-17 | 806 | 806 | 795 | 795 | 112,000 | 1,590 |
| 1994-08-16 | 805 | 807 | 796 | 796 | 79,000 | 1,592 |
| 1994-08-15 | 796 | 807 | 796 | 800 | 41,000 | 1,600 |
| 1994-08-12 | 810 | 810 | 795 | 800 | 264,000 | 1,600 |
| 1994-08-11 | 803 | 803 | 789 | 800 | 121,000 | 1,600 |
| 1994-08-10 | 798 | 800 | 785 | 800 | 240,000 | 1,600 |
| 1994-08-09 | 797 | 800 | 778 | 788 | 59,000 | 1,576 |
| 1994-08-08 | 799 | 800 | 785 | 795 | 57,000 | 1,590 |
| 1994-08-05 | 803 | 803 | 789 | 789 | 44,000 | 1,578 |
| 1994-08-04 | 800 | 803 | 798 | 802 | 54,000 | 1,604 |
| 1994-08-03 | 799 | 804 | 797 | 800 | 153,000 | 1,600 |
| 1994-08-02 | 789 | 799 | 783 | 797 | 181,000 | 1,594 |
| 1994-08-01 | 782 | 790 | 762 | 773 | 65,000 | 1,546 |
| 1994-07-29 | 795 | 795 | 785 | 792 | 89,000 | 1,584 |
| 1994-07-28 | 791 | 791 | 785 | 791 | 218,000 | 1,582 |
| 1994-07-27 | 787 | 795 | 787 | 793 | 429,000 | 1,586 |
| 1994-07-26 | 779 | 791 | 779 | 787 | 117,000 | 1,574 |
| 1994-07-25 | 770 | 781 | 770 | 780 | 58,000 | 1,560 |
| 1994-07-22 | 782 | 782 | 779 | 779 | 119,000 | 1,558 |
| 1994-07-21 | 783 | 783 | 779 | 782 | 68,000 | 1,564 |
| 1994-07-20 | 797 | 797 | 772 | 782 | 197,000 | 1,564 |
| 1994-07-19 | 775 | 787 | 771 | 787 | 143,000 | 1,574 |
| 1994-07-18 | 771 | 771 | 761 | 761 | 97,000 | 1,522 |
| 1994-07-15 | 767 | 767 | 758 | 763 | 443,000 | 1,526 |
| 1994-07-14 | 770 | 770 | 763 | 765 | 385,000 | 1,530 |
| 1994-07-13 | 768 | 775 | 761 | 765 | 286,000 | 1,530 |
| 1994-07-12 | 761 | 768 | 760 | 768 | 247,000 | 1,536 |
| 1994-07-11 | 765 | 780 | 762 | 779 | 267,000 | 1,558 |
| 1994-07-08 | 781 | 789 | 775 | 775 | 581,000 | 1,550 |
| 1994-07-07 | 787 | 790 | 783 | 789 | 205,000 | 1,578 |
| 1994-07-06 | 803 | 807 | 783 | 788 | 262,000 | 1,576 |
| 1994-07-05 | 811 | 815 | 802 | 803 | 117,000 | 1,606 |
| 1994-07-04 | 814 | 820 | 810 | 810 | 83,000 | 1,620 |
| 1994-07-01 | 810 | 815 | 778 | 809 | 351,000 | 1,618 |
| 1994-06-30 | 780 | 819 | 780 | 816 | 234,000 | 1,632 |
| 1994-06-29 | 790 | 795 | 787 | 792 | 225,000 | 1,584 |
| 1994-06-28 | 803 | 810 | 795 | 795 | 226,000 | 1,590 |
| 1994-06-27 | 796 | 796 | 775 | 777 | 381,000 | 1,554 |
| 1994-06-24 | 805 | 809 | 796 | 796 | 195,000 | 1,592 |
| 1994-06-23 | 812 | 820 | 800 | 820 | 177,000 | 1,640 |
| 1994-06-22 | 791 | 805 | 790 | 792 | 308,000 | 1,584 |
| 1994-06-21 | 811 | 819 | 804 | 811 | 143,000 | 1,622 |
| 1994-06-20 | 824 | 830 | 811 | 820 | 133,000 | 1,640 |
| 1994-06-17 | 827 | 845 | 827 | 841 | 233,000 | 1,682 |
| 1994-06-16 | 824 | 830 | 819 | 822 | 213,000 | 1,644 |
| 1994-06-15 | 822 | 830 | 820 | 820 | 154,000 | 1,640 |
| 1994-06-14 | 821 | 833 | 819 | 822 | 138,000 | 1,644 |
| 1994-06-13 | 825 | 840 | 820 | 839 | 207,000 | 1,678 |
| 1994-06-10 | 857 | 857 | 828 | 840 | 1,048,000 | 1,680 |
| 1994-06-09 | 843 | 845 | 835 | 845 | 419,000 | 1,690 |
| 1994-06-08 | 834 | 844 | 831 | 840 | 456,000 | 1,680 |
| 1994-06-07 | 826 | 834 | 825 | 834 | 176,000 | 1,668 |
| 1994-06-06 | 834 | 835 | 825 | 830 | 56,000 | 1,660 |
| 1994-06-03 | 824 | 838 | 822 | 838 | 273,000 | 1,676 |
| 1994-06-02 | 822 | 836 | 820 | 825 | 339,000 | 1,650 |
| 1994-06-01 | 820 | 835 | 815 | 820 | 376,000 | 1,640 |
| 1994-05-31 | 820 | 825 | 820 | 821 | 178,000 | 1,642 |
| 1994-05-30 | 828 | 833 | 815 | 820 | 197,000 | 1,640 |
| 1994-05-27 | 838 | 849 | 829 | 833 | 201,000 | 1,666 |
| 1994-05-26 | 837 | 844 | 821 | 821 | 150,000 | 1,642 |
| 1994-05-25 | 835 | 847 | 835 | 847 | 335,000 | 1,694 |
| 1994-05-24 | 827 | 838 | 827 | 836 | 453,000 | 1,672 |
| 1994-05-23 | 825 | 835 | 813 | 835 | 157,000 | 1,670 |
| 1994-05-20 | 815 | 839 | 813 | 830 | 518,000 | 1,660 |
| 1994-05-19 | 829 | 829 | 810 | 816 | 181,000 | 1,632 |
| 1994-05-18 | 845 | 849 | 811 | 830 | 384,000 | 1,660 |
| 1994-05-17 | 820 | 835 | 818 | 835 | 423,000 | 1,670 |
| 1994-05-16 | 807 | 813 | 800 | 810 | 187,000 | 1,620 |
| 1994-05-13 | 800 | 800 | 797 | 797 | 247,000 | 1,594 |
| 1994-05-12 | 800 | 805 | 796 | 796 | 186,000 | 1,592 |
| 1994-05-11 | 800 | 820 | 799 | 804 | 582,000 | 1,608 |
| 1994-05-10 | 791 | 799 | 789 | 792 | 125,000 | 1,584 |
| 1994-05-09 | 800 | 800 | 792 | 792 | 147,000 | 1,584 |
| 1994-05-06 | 804 | 805 | 799 | 799 | 339,000 | 1,598 |
| 1994-05-02 | 805 | 810 | 804 | 804 | 102,000 | 1,608 |
| 1994-04-28 | 811 | 813 | 807 | 811 | 146,000 | 1,622 |
| 1994-04-27 | 810 | 818 | 810 | 811 | 158,000 | 1,622 |
| 1994-04-26 | 815 | 820 | 806 | 820 | 328,000 | 1,640 |
| 1994-04-25 | 818 | 827 | 811 | 811 | 152,000 | 1,622 |
| 1994-04-22 | 825 | 838 | 818 | 830 | 267,000 | 1,660 |
| 1994-04-21 | 825 | 825 | 820 | 821 | 98,000 | 1,642 |
| 1994-04-20 | 826 | 835 | 818 | 818 | 232,000 | 1,636 |
| 1994-04-19 | 855 | 855 | 835 | 835 | 320,000 | 1,670 |
| 1994-04-18 | 852 | 863 | 847 | 847 | 215,000 | 1,694 |
| 1994-04-15 | 830 | 850 | 825 | 836 | 3,251,000 | 1,672 |
| 1994-04-14 | 834 | 834 | 820 | 820 | 291,000 | 1,640 |
| 1994-04-13 | 828 | 840 | 821 | 835 | 445,000 | 1,670 |
| 1994-04-12 | 825 | 825 | 817 | 818 | 258,000 | 1,636 |
| 1994-04-11 | 839 | 848 | 825 | 830 | 89,000 | 1,660 |
| 1994-04-08 | 859 | 867 | 838 | 849 | 727,000 | 1,698 |
| 1994-04-07 | 851 | 870 | 846 | 869 | 597,000 | 1,738 |
| 1994-04-06 | 844 | 855 | 839 | 853 | 664,000 | 1,706 |
| 1994-04-05 | 814 | 840 | 814 | 835 | 339,000 | 1,670 |
| 1994-04-04 | 811 | 820 | 803 | 820 | 255,000 | 1,640 |
| 1994-04-01 | 812 | 825 | 810 | 823 | 307,000 | 1,646 |
| 1994-03-31 | 828 | 833 | 810 | 822 | 421,000 | 1,644 |
| 1994-03-30 | 810 | 838 | 810 | 838 | 359,000 | 1,676 |
| 1994-03-29 | 844 | 859 | 820 | 830 | 418,000 | 1,660 |
| 1994-03-28 | 825 | 857 | 816 | 840 | 468,000 | 1,680 |
| 1994-03-25 | 825 | 829 | 818 | 818 | 289,000 | 1,636 |
| 1994-03-24 | 830 | 835 | 820 | 835 | 594,000 | 1,670 |
| 1994-03-23 | 837 | 840 | 821 | 821 | 265,000 | 1,642 |
| 1994-03-22 | 855 | 855 | 835 | 842 | 298,000 | 1,684 |
| 1994-03-18 | 870 | 871 | 850 | 860 | 491,000 | 1,720 |
| 1994-03-17 | 869 | 874 | 859 | 870 | 577,000 | 1,740 |
| 1994-03-16 | 871 | 885 | 867 | 870 | 996,000 | 1,740 |
| 1994-03-15 | 896 | 907 | 873 | 880 | 2,170,000 | 1,760 |
| 1994-03-14 | 849 | 899 | 844 | 899 | 1,808,000 | 1,798 |
| 1994-03-11 | 840 | 846 | 829 | 846 | 1,468,000 | 1,692 |
| 1994-03-10 | 820 | 830 | 815 | 830 | 204,000 | 1,660 |
| 1994-03-09 | 805 | 810 | 801 | 803 | 178,000 | 1,606 |
| 1994-03-08 | 829 | 829 | 805 | 805 | 421,000 | 1,610 |
| 1994-03-07 | 819 | 853 | 819 | 821 | 608,000 | 1,642 |
| 1994-03-04 | 821 | 829 | 810 | 829 | 582,000 | 1,658 |
| 1994-03-03 | 819 | 830 | 810 | 820 | 435,000 | 1,640 |
| 1994-03-02 | 830 | 843 | 820 | 820 | 459,000 | 1,640 |
| 1994-03-01 | 845 | 853 | 830 | 840 | 808,000 | 1,680 |
| 1994-02-28 | 825 | 851 | 822 | 841 | 611,000 | 1,682 |
| 1994-02-25 | 840 | 849 | 815 | 820 | 834,000 | 1,640 |
| 1994-02-24 | 840 | 854 | 839 | 850 | 2,278,000 | 1,700 |
| 1994-02-23 | 821 | 836 | 800 | 829 | 2,048,000 | 1,658 |
| 1994-02-22 | 810 | 841 | 805 | 811 | 2,706,000 | 1,622 |
| 1994-02-21 | 730 | 805 | 730 | 800 | 1,827,000 | 1,600 |
| 1994-02-18 | 721 | 735 | 717 | 720 | 290,000 | 1,440 |
| 1994-02-17 | 698 | 710 | 697 | 710 | 571,000 | 1,420 |
| 1994-02-16 | 706 | 723 | 690 | 690 | 847,000 | 1,380 |
| 1994-02-15 | 680 | 699 | 679 | 686 | 471,000 | 1,372 |
| 1994-02-14 | 731 | 739 | 711 | 716 | 286,000 | 1,432 |
| 1994-02-10 | 762 | 762 | 745 | 751 | 286,000 | 1,502 |
| 1994-02-09 | 793 | 793 | 743 | 760 | 332,000 | 1,520 |
| 1994-02-08 | 790 | 800 | 781 | 789 | 503,000 | 1,578 |
| 1994-02-07 | 785 | 790 | 770 | 770 | 238,000 | 1,540 |
| 1994-02-04 | 790 | 808 | 786 | 795 | 1,799,000 | 1,590 |
| 1994-02-03 | 751 | 796 | 750 | 794 | 2,149,000 | 1,588 |
| 1994-02-02 | 749 | 765 | 730 | 751 | 1,438,000 | 1,502 |
| 1994-02-01 | 709 | 771 | 709 | 765 | 1,465,000 | 1,530 |
| 1994-01-31 | 705 | 707 | 691 | 707 | 415,000 | 1,414 |
| 1994-01-28 | 665 | 680 | 661 | 662 | 154,000 | 1,324 |
| 1994-01-27 | 690 | 699 | 671 | 675 | 336,000 | 1,350 |
| 1994-01-26 | 660 | 700 | 659 | 700 | 348,000 | 1,400 |
| 1994-01-25 | 639 | 650 | 632 | 650 | 167,000 | 1,300 |
| 1994-01-24 | 640 | 648 | 630 | 648 | 382,000 | 1,296 |
| 1994-01-21 | 658 | 680 | 652 | 680 | 433,000 | 1,360 |
| 1994-01-20 | 635 | 659 | 620 | 654 | 580,000 | 1,308 |
| 1994-01-19 | 597 | 638 | 597 | 630 | 270,000 | 1,260 |
| 1994-01-18 | 598 | 617 | 595 | 596 | 111,000 | 1,192 |
| 1994-01-17 | 613 | 618 | 603 | 607 | 128,000 | 1,214 |
| 1994-01-14 | 605 | 630 | 580 | 623 | 439,000 | 1,246 |
| 1994-01-13 | 618 | 620 | 605 | 605 | 262,000 | 1,210 |
| 1994-01-12 | 591 | 620 | 583 | 620 | 274,000 | 1,240 |
| 1994-01-11 | 597 | 598 | 584 | 591 | 217,000 | 1,182 |
| 1994-01-10 | 580 | 590 | 571 | 583 | 234,000 | 1,166 |
| 1994-01-07 | 555 | 570 | 555 | 570 | 192,000 | 1,140 |
| 1994-01-06 | 565 | 568 | 554 | 559 | 148,000 | 1,118 |
| 1994-01-05 | 533 | 560 | 533 | 560 | 116,000 | 1,120 |
| 1994-01-04 | 537 | 541 | 533 | 533 | 52,000 | 1,066 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
