9605 東映(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 767 | 767 | 746 | 746 | 158,000 | 1,492 |
| 1996-12-27 | 788 | 788 | 754 | 765 | 232,000 | 1,530 |
| 1996-12-26 | 797 | 798 | 745 | 778 | 439,000 | 1,556 |
| 1996-12-25 | 805 | 810 | 793 | 805 | 482,000 | 1,610 |
| 1996-12-24 | 826 | 826 | 805 | 805 | 375,000 | 1,610 |
| 1996-12-20 | 824 | 827 | 810 | 825 | 385,000 | 1,650 |
| 1996-12-19 | 832 | 832 | 815 | 815 | 309,000 | 1,630 |
| 1996-12-18 | 835 | 842 | 833 | 833 | 99,000 | 1,666 |
| 1996-12-17 | 852 | 852 | 835 | 841 | 220,000 | 1,682 |
| 1996-12-16 | 848 | 855 | 827 | 853 | 93,000 | 1,706 |
| 1996-12-13 | 858 | 858 | 811 | 858 | 1,628,000 | 1,716 |
| 1996-12-12 | 829 | 858 | 825 | 858 | 162,000 | 1,716 |
| 1996-12-11 | 848 | 857 | 836 | 839 | 94,000 | 1,678 |
| 1996-12-10 | 853 | 858 | 849 | 858 | 39,000 | 1,716 |
| 1996-12-09 | 833 | 853 | 833 | 850 | 190,000 | 1,700 |
| 1996-12-06 | 851 | 852 | 821 | 823 | 455,000 | 1,646 |
| 1996-12-05 | 868 | 868 | 858 | 861 | 97,000 | 1,722 |
| 1996-12-04 | 853 | 871 | 851 | 871 | 222,000 | 1,742 |
| 1996-12-03 | 856 | 859 | 846 | 859 | 106,000 | 1,718 |
| 1996-12-02 | 869 | 869 | 851 | 865 | 81,000 | 1,730 |
| 1996-11-29 | 859 | 870 | 858 | 859 | 95,000 | 1,718 |
| 1996-11-28 | 853 | 866 | 850 | 859 | 170,000 | 1,718 |
| 1996-11-27 | 865 | 865 | 854 | 854 | 139,000 | 1,708 |
| 1996-11-26 | 888 | 888 | 857 | 885 | 113,000 | 1,770 |
| 1996-11-25 | 889 | 889 | 880 | 882 | 134,000 | 1,764 |
| 1996-11-22 | 884 | 890 | 881 | 889 | 137,000 | 1,778 |
| 1996-11-21 | 885 | 894 | 877 | 885 | 148,000 | 1,770 |
| 1996-11-20 | 880 | 890 | 878 | 890 | 259,000 | 1,780 |
| 1996-11-19 | 860 | 879 | 860 | 879 | 194,000 | 1,758 |
| 1996-11-18 | 863 | 863 | 856 | 859 | 82,000 | 1,718 |
| 1996-11-15 | 878 | 885 | 858 | 862 | 144,000 | 1,724 |
| 1996-11-14 | 879 | 880 | 870 | 876 | 129,000 | 1,752 |
| 1996-11-13 | 875 | 884 | 865 | 869 | 153,000 | 1,738 |
| 1996-11-12 | 880 | 886 | 874 | 875 | 247,000 | 1,750 |
| 1996-11-11 | 873 | 885 | 870 | 870 | 120,000 | 1,740 |
| 1996-11-08 | 851 | 886 | 850 | 883 | 526,000 | 1,766 |
| 1996-11-07 | 865 | 877 | 851 | 851 | 118,000 | 1,702 |
| 1996-11-06 | 855 | 879 | 850 | 868 | 229,000 | 1,736 |
| 1996-11-05 | 855 | 856 | 844 | 855 | 51,000 | 1,710 |
| 1996-11-01 | 847 | 860 | 837 | 860 | 101,000 | 1,720 |
| 1996-10-31 | 840 | 845 | 837 | 837 | 117,000 | 1,674 |
| 1996-10-30 | 858 | 859 | 836 | 840 | 178,000 | 1,680 |
| 1996-10-29 | 853 | 860 | 846 | 858 | 127,000 | 1,716 |
| 1996-10-28 | 844 | 856 | 841 | 855 | 162,000 | 1,710 |
| 1996-10-25 | 856 | 856 | 840 | 845 | 152,000 | 1,690 |
| 1996-10-24 | 867 | 870 | 856 | 866 | 163,000 | 1,732 |
| 1996-10-23 | 840 | 865 | 840 | 859 | 170,000 | 1,718 |
| 1996-10-22 | 845 | 854 | 841 | 850 | 142,000 | 1,700 |
| 1996-10-21 | 851 | 857 | 846 | 855 | 193,000 | 1,710 |
| 1996-10-18 | 866 | 883 | 851 | 851 | 335,000 | 1,702 |
| 1996-10-17 | 855 | 857 | 850 | 857 | 95,000 | 1,714 |
| 1996-10-16 | 860 | 860 | 845 | 856 | 384,000 | 1,712 |
| 1996-10-15 | 848 | 850 | 846 | 850 | 274,000 | 1,700 |
| 1996-10-14 | 851 | 851 | 840 | 840 | 347,000 | 1,680 |
| 1996-10-11 | 853 | 858 | 835 | 851 | 373,000 | 1,702 |
| 1996-10-09 | 865 | 865 | 852 | 863 | 271,000 | 1,726 |
| 1996-10-08 | 860 | 885 | 860 | 874 | 163,000 | 1,748 |
| 1996-10-07 | 876 | 883 | 875 | 876 | 169,000 | 1,752 |
| 1996-10-04 | 871 | 889 | 870 | 889 | 416,000 | 1,778 |
| 1996-10-03 | 879 | 884 | 876 | 881 | 259,000 | 1,762 |
| 1996-10-02 | 870 | 880 | 868 | 880 | 142,000 | 1,760 |
| 1996-10-01 | 879 | 879 | 865 | 870 | 201,000 | 1,740 |
| 1996-09-30 | 879 | 885 | 879 | 880 | 295,000 | 1,760 |
| 1996-09-27 | 870 | 886 | 869 | 880 | 466,000 | 1,760 |
| 1996-09-26 | 855 | 870 | 854 | 867 | 414,000 | 1,734 |
| 1996-09-25 | 852 | 855 | 849 | 855 | 135,000 | 1,710 |
| 1996-09-24 | 839 | 858 | 833 | 858 | 156,000 | 1,716 |
| 1996-09-20 | 859 | 859 | 832 | 833 | 201,000 | 1,666 |
| 1996-09-19 | 835 | 862 | 833 | 862 | 305,000 | 1,724 |
| 1996-09-18 | 845 | 845 | 810 | 811 | 253,000 | 1,622 |
| 1996-09-17 | 843 | 851 | 837 | 848 | 572,000 | 1,696 |
| 1996-09-13 | 807 | 843 | 807 | 838 | 1,439,000 | 1,676 |
| 1996-09-12 | 807 | 815 | 803 | 805 | 79,000 | 1,610 |
| 1996-09-11 | 829 | 830 | 808 | 817 | 236,000 | 1,634 |
| 1996-09-10 | 800 | 840 | 800 | 839 | 432,000 | 1,678 |
| 1996-09-09 | 795 | 796 | 785 | 792 | 114,000 | 1,584 |
| 1996-09-06 | 781 | 789 | 775 | 775 | 135,000 | 1,550 |
| 1996-09-05 | 784 | 805 | 784 | 801 | 231,000 | 1,602 |
| 1996-09-04 | 787 | 790 | 773 | 785 | 131,000 | 1,570 |
| 1996-09-03 | 776 | 788 | 774 | 787 | 162,000 | 1,574 |
| 1996-09-02 | 780 | 781 | 774 | 776 | 113,000 | 1,552 |
| 1996-08-30 | 795 | 795 | 773 | 773 | 222,000 | 1,546 |
| 1996-08-29 | 812 | 812 | 802 | 803 | 79,000 | 1,606 |
| 1996-08-28 | 815 | 825 | 810 | 811 | 91,000 | 1,622 |
| 1996-08-27 | 817 | 829 | 817 | 820 | 49,000 | 1,640 |
| 1996-08-26 | 817 | 825 | 815 | 824 | 64,000 | 1,648 |
| 1996-08-23 | 844 | 844 | 816 | 836 | 126,000 | 1,672 |
| 1996-08-22 | 831 | 845 | 829 | 836 | 95,000 | 1,672 |
| 1996-08-21 | 837 | 853 | 831 | 831 | 158,000 | 1,662 |
| 1996-08-20 | 820 | 827 | 809 | 827 | 84,000 | 1,654 |
| 1996-08-19 | 806 | 829 | 806 | 820 | 151,000 | 1,640 |
| 1996-08-16 | 813 | 813 | 806 | 806 | 79,000 | 1,612 |
| 1996-08-15 | 814 | 826 | 814 | 817 | 156,000 | 1,634 |
| 1996-08-14 | 789 | 815 | 789 | 810 | 156,000 | 1,620 |
| 1996-08-13 | 794 | 800 | 780 | 799 | 138,000 | 1,598 |
| 1996-08-12 | 805 | 806 | 795 | 804 | 84,000 | 1,608 |
| 1996-08-09 | 804 | 805 | 775 | 795 | 483,000 | 1,590 |
| 1996-08-08 | 774 | 818 | 774 | 804 | 242,000 | 1,608 |
| 1996-08-07 | 803 | 803 | 771 | 775 | 161,000 | 1,550 |
| 1996-08-06 | 803 | 805 | 801 | 804 | 139,000 | 1,608 |
| 1996-08-05 | 812 | 819 | 811 | 819 | 49,000 | 1,638 |
| 1996-08-02 | 819 | 819 | 807 | 807 | 165,000 | 1,614 |
| 1996-08-01 | 809 | 835 | 803 | 810 | 294,000 | 1,620 |
| 1996-07-31 | 823 | 824 | 806 | 806 | 191,000 | 1,612 |
| 1996-07-30 | 827 | 832 | 820 | 822 | 71,000 | 1,644 |
| 1996-07-29 | 856 | 856 | 830 | 833 | 97,000 | 1,666 |
| 1996-07-26 | 847 | 856 | 837 | 856 | 671,000 | 1,712 |
| 1996-07-25 | 835 | 839 | 826 | 839 | 147,000 | 1,678 |
| 1996-07-24 | 853 | 853 | 825 | 825 | 273,000 | 1,650 |
| 1996-07-23 | 848 | 858 | 846 | 857 | 122,000 | 1,714 |
| 1996-07-22 | 880 | 880 | 848 | 848 | 330,000 | 1,696 |
| 1996-07-19 | 873 | 887 | 870 | 870 | 208,000 | 1,740 |
| 1996-07-18 | 850 | 867 | 844 | 864 | 119,000 | 1,728 |
| 1996-07-17 | 858 | 858 | 837 | 850 | 189,000 | 1,700 |
| 1996-07-16 | 853 | 856 | 848 | 849 | 87,000 | 1,698 |
| 1996-07-15 | 850 | 873 | 847 | 873 | 142,000 | 1,746 |
| 1996-07-12 | 870 | 870 | 851 | 855 | 368,000 | 1,710 |
| 1996-07-11 | 866 | 890 | 860 | 890 | 284,000 | 1,780 |
| 1996-07-10 | 884 | 884 | 870 | 876 | 172,000 | 1,752 |
| 1996-07-09 | 873 | 874 | 869 | 874 | 145,000 | 1,748 |
| 1996-07-08 | 869 | 884 | 868 | 884 | 335,000 | 1,768 |
| 1996-07-05 | 869 | 876 | 868 | 870 | 134,000 | 1,740 |
| 1996-07-04 | 879 | 889 | 866 | 879 | 138,000 | 1,758 |
| 1996-07-03 | 879 | 889 | 862 | 889 | 147,000 | 1,778 |
| 1996-07-02 | 883 | 894 | 876 | 889 | 294,000 | 1,778 |
| 1996-07-01 | 910 | 910 | 895 | 903 | 98,000 | 1,806 |
| 1996-06-28 | 896 | 910 | 890 | 910 | 183,000 | 1,820 |
| 1996-06-27 | 896 | 905 | 886 | 896 | 261,000 | 1,792 |
| 1996-06-26 | 876 | 937 | 876 | 916 | 1,182,000 | 1,832 |
| 1996-06-25 | 909 | 909 | 875 | 884 | 320,000 | 1,768 |
| 1996-06-24 | 912 | 920 | 871 | 919 | 1,025,000 | 1,838 |
| 1996-06-21 | 900 | 937 | 894 | 911 | 1,643,000 | 1,822 |
| 1996-06-20 | 828 | 838 | 811 | 837 | 132,000 | 1,674 |
| 1996-06-19 | 830 | 848 | 818 | 819 | 594,000 | 1,638 |
| 1996-06-18 | 838 | 850 | 829 | 840 | 217,000 | 1,680 |
| 1996-06-17 | 830 | 855 | 828 | 828 | 206,000 | 1,656 |
| 1996-06-14 | 835 | 845 | 825 | 836 | 1,646,000 | 1,672 |
| 1996-06-13 | 823 | 827 | 820 | 826 | 271,000 | 1,652 |
| 1996-06-12 | 813 | 826 | 813 | 823 | 220,000 | 1,646 |
| 1996-06-11 | 805 | 826 | 803 | 813 | 187,000 | 1,626 |
| 1996-06-10 | 800 | 806 | 800 | 805 | 45,000 | 1,610 |
| 1996-06-07 | 800 | 809 | 800 | 805 | 107,000 | 1,610 |
| 1996-06-06 | 809 | 828 | 800 | 801 | 160,000 | 1,602 |
| 1996-06-05 | 834 | 835 | 801 | 809 | 111,000 | 1,618 |
| 1996-06-04 | 816 | 834 | 809 | 830 | 288,000 | 1,660 |
| 1996-06-03 | 844 | 845 | 795 | 810 | 896,000 | 1,620 |
| 1996-05-31 | 797 | 848 | 793 | 840 | 884,000 | 1,680 |
| 1996-05-30 | 788 | 794 | 782 | 790 | 240,000 | 1,580 |
| 1996-05-29 | 792 | 793 | 780 | 782 | 248,000 | 1,564 |
| 1996-05-28 | 776 | 794 | 765 | 788 | 200,000 | 1,576 |
| 1996-05-27 | 774 | 779 | 752 | 767 | 87,000 | 1,534 |
| 1996-05-24 | 771 | 773 | 760 | 773 | 217,000 | 1,546 |
| 1996-05-23 | 790 | 790 | 751 | 772 | 286,000 | 1,544 |
| 1996-05-22 | 798 | 799 | 777 | 780 | 191,000 | 1,560 |
| 1996-05-21 | 793 | 800 | 785 | 799 | 255,000 | 1,598 |
| 1996-05-20 | 793 | 799 | 783 | 783 | 368,000 | 1,566 |
| 1996-05-17 | 767 | 779 | 767 | 773 | 252,000 | 1,546 |
| 1996-05-16 | 770 | 789 | 770 | 776 | 350,000 | 1,552 |
| 1996-05-15 | 758 | 775 | 758 | 770 | 336,000 | 1,540 |
| 1996-05-14 | 748 | 752 | 748 | 748 | 126,000 | 1,496 |
| 1996-05-13 | 742 | 754 | 740 | 748 | 332,000 | 1,496 |
| 1996-05-10 | 721 | 738 | 715 | 722 | 389,000 | 1,444 |
| 1996-05-09 | 736 | 736 | 710 | 712 | 157,000 | 1,424 |
| 1996-05-08 | 721 | 739 | 721 | 739 | 91,000 | 1,478 |
| 1996-05-07 | 718 | 725 | 718 | 725 | 117,000 | 1,450 |
| 1996-05-02 | 735 | 739 | 720 | 722 | 244,000 | 1,444 |
| 1996-05-01 | 742 | 749 | 735 | 735 | 180,000 | 1,470 |
| 1996-04-30 | 750 | 760 | 750 | 752 | 218,000 | 1,504 |
| 1996-04-26 | 754 | 770 | 754 | 765 | 121,000 | 1,530 |
| 1996-04-25 | 762 | 766 | 757 | 757 | 131,000 | 1,514 |
| 1996-04-24 | 760 | 766 | 760 | 762 | 115,000 | 1,524 |
| 1996-04-23 | 765 | 765 | 754 | 758 | 101,000 | 1,516 |
| 1996-04-22 | 765 | 765 | 752 | 760 | 100,000 | 1,520 |
| 1996-04-19 | 756 | 761 | 750 | 759 | 89,000 | 1,518 |
| 1996-04-18 | 757 | 766 | 750 | 766 | 86,000 | 1,532 |
| 1996-04-17 | 759 | 764 | 750 | 758 | 136,000 | 1,516 |
| 1996-04-16 | 749 | 767 | 749 | 760 | 280,000 | 1,520 |
| 1996-04-15 | 748 | 755 | 742 | 747 | 96,000 | 1,494 |
| 1996-04-12 | 735 | 744 | 735 | 737 | 308,000 | 1,474 |
| 1996-04-11 | 750 | 755 | 742 | 742 | 255,000 | 1,484 |
| 1996-04-10 | 776 | 776 | 760 | 768 | 191,000 | 1,536 |
| 1996-04-09 | 763 | 780 | 763 | 777 | 183,000 | 1,554 |
| 1996-04-08 | 758 | 767 | 751 | 753 | 82,000 | 1,506 |
| 1996-04-05 | 778 | 780 | 767 | 778 | 140,000 | 1,556 |
| 1996-04-04 | 768 | 779 | 763 | 778 | 326,000 | 1,556 |
| 1996-04-03 | 750 | 760 | 740 | 758 | 239,000 | 1,516 |
| 1996-04-02 | 740 | 747 | 735 | 746 | 163,000 | 1,492 |
| 1996-04-01 | 755 | 769 | 747 | 747 | 383,000 | 1,494 |
| 1996-03-29 | 740 | 746 | 725 | 725 | 139,000 | 1,450 |
| 1996-03-28 | 730 | 750 | 730 | 750 | 491,000 | 1,500 |
| 1996-03-27 | 720 | 725 | 719 | 725 | 213,000 | 1,450 |
| 1996-03-26 | 709 | 720 | 705 | 718 | 293,000 | 1,436 |
| 1996-03-25 | 706 | 710 | 701 | 710 | 277,000 | 1,420 |
| 1996-03-22 | 700 | 700 | 675 | 676 | 212,000 | 1,352 |
| 1996-03-21 | 682 | 699 | 682 | 699 | 183,000 | 1,398 |
| 1996-03-19 | 694 | 698 | 684 | 692 | 273,000 | 1,384 |
| 1996-03-18 | 690 | 695 | 684 | 694 | 133,000 | 1,388 |
| 1996-03-15 | 665 | 685 | 665 | 685 | 234,000 | 1,370 |
| 1996-03-14 | 643 | 663 | 643 | 663 | 103,000 | 1,326 |
| 1996-03-13 | 659 | 659 | 640 | 641 | 151,000 | 1,282 |
| 1996-03-12 | 665 | 665 | 660 | 663 | 98,000 | 1,326 |
| 1996-03-11 | 669 | 671 | 659 | 659 | 167,000 | 1,318 |
| 1996-03-08 | 669 | 685 | 664 | 679 | 3,047,000 | 1,358 |
| 1996-03-07 | 663 | 688 | 661 | 688 | 126,000 | 1,376 |
| 1996-03-06 | 671 | 695 | 661 | 690 | 151,000 | 1,380 |
| 1996-03-05 | 677 | 685 | 670 | 670 | 154,000 | 1,340 |
| 1996-03-04 | 672 | 672 | 662 | 662 | 37,000 | 1,324 |
| 1996-03-01 | 650 | 671 | 643 | 662 | 148,000 | 1,324 |
| 1996-02-29 | 639 | 664 | 639 | 660 | 148,000 | 1,320 |
| 1996-02-28 | 651 | 660 | 633 | 635 | 146,000 | 1,270 |
| 1996-02-27 | 677 | 677 | 630 | 631 | 282,000 | 1,262 |
| 1996-02-26 | 651 | 678 | 650 | 668 | 183,000 | 1,336 |
| 1996-02-23 | 667 | 670 | 651 | 653 | 137,000 | 1,306 |
| 1996-02-22 | 667 | 668 | 662 | 667 | 119,000 | 1,334 |
| 1996-02-21 | 678 | 678 | 655 | 668 | 105,000 | 1,336 |
| 1996-02-20 | 679 | 680 | 670 | 680 | 180,000 | 1,360 |
| 1996-02-19 | 682 | 682 | 672 | 682 | 68,000 | 1,364 |
| 1996-02-16 | 680 | 683 | 672 | 683 | 86,000 | 1,366 |
| 1996-02-15 | 677 | 689 | 677 | 685 | 88,000 | 1,370 |
| 1996-02-14 | 680 | 697 | 680 | 690 | 157,000 | 1,380 |
| 1996-02-13 | 684 | 688 | 680 | 687 | 92,000 | 1,374 |
| 1996-02-09 | 696 | 696 | 683 | 694 | 389,000 | 1,388 |
| 1996-02-08 | 678 | 688 | 673 | 686 | 252,000 | 1,372 |
| 1996-02-07 | 672 | 672 | 651 | 653 | 542,000 | 1,306 |
| 1996-02-06 | 670 | 695 | 667 | 669 | 154,000 | 1,338 |
| 1996-02-05 | 680 | 680 | 670 | 670 | 68,000 | 1,340 |
| 1996-02-02 | 684 | 705 | 681 | 683 | 127,000 | 1,366 |
| 1996-02-01 | 671 | 705 | 667 | 684 | 244,000 | 1,368 |
| 1996-01-31 | 698 | 705 | 670 | 670 | 197,000 | 1,340 |
| 1996-01-30 | 687 | 700 | 687 | 696 | 149,000 | 1,392 |
| 1996-01-29 | 695 | 699 | 686 | 687 | 137,000 | 1,374 |
| 1996-01-26 | 661 | 705 | 658 | 705 | 382,000 | 1,410 |
| 1996-01-25 | 658 | 668 | 652 | 660 | 166,000 | 1,320 |
| 1996-01-24 | 640 | 668 | 640 | 668 | 191,000 | 1,336 |
| 1996-01-23 | 638 | 661 | 638 | 640 | 93,000 | 1,280 |
| 1996-01-22 | 640 | 648 | 638 | 648 | 105,000 | 1,296 |
| 1996-01-19 | 651 | 656 | 642 | 648 | 97,000 | 1,296 |
| 1996-01-18 | 655 | 659 | 655 | 658 | 178,000 | 1,316 |
| 1996-01-17 | 659 | 667 | 657 | 663 | 221,000 | 1,326 |
| 1996-01-16 | 664 | 665 | 650 | 659 | 179,000 | 1,318 |
| 1996-01-12 | 668 | 668 | 660 | 666 | 374,000 | 1,332 |
| 1996-01-11 | 648 | 659 | 643 | 658 | 101,000 | 1,316 |
| 1996-01-10 | 649 | 658 | 640 | 657 | 120,000 | 1,314 |
| 1996-01-09 | 645 | 650 | 638 | 650 | 176,000 | 1,300 |
| 1996-01-08 | 640 | 646 | 637 | 643 | 110,000 | 1,286 |
| 1996-01-05 | 640 | 648 | 636 | 646 | 245,000 | 1,292 |
| 1996-01-04 | 658 | 658 | 645 | 650 | 100,000 | 1,300 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
