9605 東映(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	334	342	334	334	49,000	668
1998-12-29	339	339	330	336	128,000	672
1998-12-28	338	341	334	334	121,000	668
1998-12-25	336	347	336	338	131,000	676
1998-12-24	339	340	332	335	168,000	670
1998-12-22	355	355	335	339	269,000	678
1998-12-21	356	359	352	358	64,000	716
1998-12-18	369	369	353	361	91,000	722
1998-12-17	359	372	351	372	243,000	744
1998-12-16	364	364	355	360	115,000	720
1998-12-15	360	379	356	364	159,000	728
1998-12-14	363	365	355	360	179,000	720
1998-12-11	369	375	363	363	1,365,000	726
1998-12-10	375	385	375	384	64,000	768
1998-12-09	375	376	368	373	182,000	746
1998-12-08	385	385	376	376	125,000	752
1998-12-07	378	388	377	386	82,000	772
1998-12-04	376	383	375	378	91,000	756
1998-12-03	385	386	376	380	200,000	760
1998-12-02	393	399	383	392	185,000	784
1998-12-01	394	394	381	389	140,000	778
1998-11-30	387	390	380	389	133,000	778
1998-11-27	395	403	386	386	152,000	772
1998-11-26	398	408	392	408	65,000	816
1998-11-25	401	405	394	395	80,000	790
1998-11-24	411	415	405	415	179,000	830
1998-11-20	397	407	397	405	195,000	810
1998-11-19	394	405	391	391	189,000	782
1998-11-18	389	399	388	399	296,000	798
1998-11-17	389	391	380	390	148,000	780
1998-11-16	391	393	376	391	215,000	782
1998-11-13	378	390	369	389	587,000	778
1998-11-12	388	394	372	373	157,000	746
1998-11-11	379	394	372	393	188,000	786
1998-11-10	373	381	370	371	72,000	742
1998-11-09	374	386	369	383	123,000	766
1998-11-06	371	376	363	364	46,000	728
1998-11-05	397	397	360	366	226,000	732
1998-11-04	391	398	387	397	221,000	794
1998-11-02	367	385	367	385	99,000	770
1998-10-30	375	375	358	367	108,000	734
1998-10-29	372	374	357	360	134,000	720
1998-10-28	369	369	355	357	122,000	714
1998-10-27	375	375	360	372	108,000	744
1998-10-26	364	368	360	360	72,000	720
1998-10-23	387	394	367	369	152,000	738
1998-10-22	380	395	371	371	414,000	742
1998-10-21	362	380	362	378	456,000	756
1998-10-20	344	359	344	352	183,000	704
1998-10-19	337	368	337	359	344,000	718
1998-10-16	351	351	337	342	174,000	684
1998-10-15	354	354	339	342	184,000	684
1998-10-14	357	357	335	344	298,000	688
1998-10-13	370	370	358	358	250,000	716
1998-10-12	362	372	362	370	434,000	740
1998-10-09	330	369	330	341	823,000	682
1998-10-08	361	375	330	335	282,000	670
1998-10-07	350	368	350	362	576,000	724
1998-10-06	345	360	343	350	226,000	700
1998-10-05	333	340	321	325	249,000	650
1998-10-02	336	359	333	348	369,000	696
1998-10-01	340	343	316	340	251,000	680
1998-09-30	346	346	320	320	320,000	640
1998-09-29	366	366	340	341	345,000	682
1998-09-28	359	374	359	365	276,000	730
1998-09-25	381	382	361	364	367,000	728
1998-09-24	391	398	380	389	219,000	778
1998-09-22	373	394	368	390	322,000	780
1998-09-21	361	368	359	363	88,000	726
1998-09-18	350	378	349	374	327,000	748
1998-09-17	372	381	345	351	216,000	702
1998-09-16	370	384	370	371	195,000	742
1998-09-14	355	390	350	374	228,000	748
1998-09-11	380	380	335	352	2,611,000	704
1998-09-10	393	407	370	380	231,000	760
1998-09-09	404	404	386	393	301,000	786
1998-09-08	385	420	385	389	563,000	778
1998-09-07	338	385	337	385	519,000	770
1998-09-04	336	340	333	337	352,000	674
1998-09-03	353	353	337	340	187,000	680
1998-09-02	359	380	349	349	264,000	698
1998-09-01	336	363	305	363	480,000	726
1998-08-31	338	349	335	341	252,000	682
1998-08-28	349	351	335	335	531,000	670
1998-08-27	370	371	345	351	475,000	702
1998-08-26	380	385	370	371	241,000	742
1998-08-25	387	398	382	389	107,000	778
1998-08-24	382	390	382	382	100,000	764
1998-08-21	392	402	390	392	69,000	784
1998-08-20	395	402	382	402	123,000	804
1998-08-19	384	404	384	404	159,000	808
1998-08-18	383	395	375	384	219,000	768
1998-08-17	406	406	370	384	356,000	768
1998-08-14	410	415	396	404	571,000	808
1998-08-13	415	420	408	418	144,000	836
1998-08-12	413	425	413	418	192,000	836
1998-08-11	418	421	411	411	160,000	822
1998-08-10	421	424	416	416	193,000	832
1998-08-07	426	428	423	424	140,000	848
1998-08-06	425	428	423	425	182,000	850
1998-08-05	430	430	420	423	166,000	846
1998-08-04	425	435	424	425	191,000	850
1998-08-03	442	442	425	430	213,000	860
1998-07-31	434	445	434	439	115,000	878
1998-07-30	440	443	433	433	156,000	866
1998-07-29	433	440	431	435	137,000	870
1998-07-28	431	442	427	433	89,000	866
1998-07-27	438	443	425	426	296,000	852
1998-07-24	422	445	422	442	248,000	884
1998-07-23	430	430	424	425	410,000	850
1998-07-22	432	434	430	430	180,000	860
1998-07-21	442	446	432	435	198,000	870
1998-07-17	453	453	437	442	278,000	884
1998-07-16	454	459	445	453	202,000	906
1998-07-15	465	465	447	449	230,000	898
1998-07-14	457	460	442	460	138,000	920
1998-07-13	433	453	427	452	210,000	904
1998-07-10	458	458	425	431	739,000	862
1998-07-09	453	460	451	453	149,000	906
1998-07-08	475	479	463	463	139,000	926
1998-07-07	465	472	463	471	79,000	942
1998-07-06	459	474	459	461	177,000	922
1998-07-03	462	465	450	458	197,000	916
1998-07-02	460	475	460	467	332,000	934
1998-07-01	432	451	430	451	329,000	902
1998-06-30	426	439	426	437	186,000	874
1998-06-29	420	427	420	421	87,000	842
1998-06-26	421	421	414	420	339,000	840
1998-06-25	428	430	417	420	388,000	840
1998-06-24	435	444	427	428	172,000	856
1998-06-23	451	451	428	432	155,000	864
1998-06-22	444	458	444	450	97,000	900
1998-06-19	446	450	442	442	96,000	884
1998-06-18	440	450	440	450	227,000	900
1998-06-17	415	426	414	414	230,000	828
1998-06-16	412	419	411	411	329,000	822
1998-06-15	421	421	411	412	196,000	824
1998-06-12	430	431	420	423	1,332,000	846
1998-06-11	429	431	420	421	311,000	842
1998-06-10	441	441	428	429	270,000	858
1998-06-09	435	444	435	441	78,000	882
1998-06-08	435	437	430	434	91,000	868
1998-06-05	440	440	431	433	132,000	866
1998-06-04	434	450	432	439	115,000	878
1998-06-03	445	445	426	434	278,000	868
1998-06-02	435	450	431	450	127,000	900
1998-06-01	452	456	430	432	202,000	864
1998-05-29	442	452	439	442	184,000	884
1998-05-28	441	466	441	452	126,000	904
1998-05-27	449	452	439	441	271,000	882
1998-05-26	458	459	442	449	96,000	898
1998-05-25	466	470	461	461	72,000	922
1998-05-22	463	474	458	472	489,000	944
1998-05-21	436	457	436	453	147,000	906
1998-05-20	435	440	430	432	140,000	864
1998-05-19	430	445	424	445	159,000	890
1998-05-18	426	429	416	429	194,000	858
1998-05-15	420	441	420	421	327,000	842
1998-05-14	431	434	421	421	258,000	842
1998-05-13	432	433	426	429	244,000	858
1998-05-12	440	448	439	440	297,000	880
1998-05-11	445	452	445	448	100,000	896
1998-05-08	428	451	428	440	833,000	880
1998-05-07	439	439	430	432	179,000	864
1998-05-06	449	449	432	434	393,000	868
1998-05-01	455	455	446	454	218,000	908
1998-04-30	452	455	450	450	187,000	900
1998-04-28	461	461	441	452	426,000	904
1998-04-27	475	477	457	460	399,000	920
1998-04-24	478	490	475	475	190,000	950
1998-04-23	475	488	471	473	190,000	946
1998-04-22	480	480	468	480	279,000	960
1998-04-21	485	485	472	480	322,000	960
1998-04-20	483	483	478	480	317,000	960
1998-04-17	500	500	478	480	464,000	960
1998-04-16	519	524	503	504	327,000	1,008
1998-04-15	518	523	517	517	266,000	1,034
1998-04-14	529	536	516	517	158,000	1,034
1998-04-13	516	524	516	519	125,000	1,038
1998-04-10	531	531	520	521	274,000	1,042
1998-04-09	520	539	516	531	360,000	1,062
1998-04-08	518	526	516	522	291,000	1,044
1998-04-07	517	533	511	527	316,000	1,054
1998-04-06	530	538	515	518	362,000	1,036
1998-04-03	548	558	532	532	492,000	1,064
1998-04-02	540	554	537	539	490,000	1,078
1998-04-01	558	558	551	553	309,000	1,106
1998-03-31	555	590	546	578	403,000	1,156
1998-03-30	585	586	550	561	377,000	1,122
1998-03-27	595	595	574	575	289,000	1,150
1998-03-26	582	598	578	588	244,000	1,176
1998-03-25	576	594	571	580	368,000	1,160
1998-03-24	581	588	578	580	416,000	1,160
1998-03-23	581	595	581	595	244,000	1,190
1998-03-20	567	595	567	587	218,000	1,174
1998-03-19	560	585	560	585	263,000	1,170
1998-03-18	589	589	545	570	424,000	1,140
1998-03-17	583	589	574	585	184,000	1,170
1998-03-16	583	583	571	573	68,000	1,146
1998-03-13	556	592	556	583	1,136,000	1,166
1998-03-12	570	570	560	566	101,000	1,132
1998-03-11	570	575	568	571	130,000	1,142
1998-03-10	580	580	570	575	169,000	1,150
1998-03-09	580	588	570	575	293,000	1,150
1998-03-06	560	580	555	574	178,000	1,148
1998-03-05	557	564	557	560	442,000	1,120
1998-03-04	574	579	574	577	153,000	1,154
1998-03-03	570	577	570	574	241,000	1,148
1998-03-02	583	583	575	578	348,000	1,156
1998-02-27	556	563	549	563	168,000	1,126
1998-02-26	536	546	531	546	227,000	1,092
1998-02-25	523	536	520	536	287,000	1,072
1998-02-24	568	568	540	543	213,000	1,086
1998-02-23	587	587	569	572	61,000	1,144
1998-02-20	580	597	575	597	162,000	1,194
1998-02-19	579	590	570	590	174,000	1,180
1998-02-18	570	573	565	567	85,000	1,134
1998-02-17	564	571	557	571	69,000	1,142
1998-02-16	562	568	556	568	117,000	1,136
1998-02-13	580	582	570	572	540,000	1,144
1998-02-12	598	598	566	576	182,000	1,152
1998-02-10	575	592	573	589	106,000	1,178
1998-02-09	595	596	580	585	97,000	1,170
1998-02-06	579	589	573	586	152,000	1,172
1998-02-05	577	578	562	564	154,000	1,128
1998-02-04	560	574	552	560	178,000	1,120
1998-02-03	565	568	556	562	156,000	1,124
1998-02-02	551	565	537	555	194,000	1,110
1998-01-30	579	579	540	540	270,000	1,080
1998-01-29	557	592	555	582	355,000	1,164
1998-01-28	575	583	555	556	354,000	1,112
1998-01-27	546	579	546	572	297,000	1,144
1998-01-26	551	598	551	566	173,000	1,132
1998-01-23	536	566	536	550	278,000	1,100
1998-01-22	542	556	530	530	275,000	1,060
1998-01-21	540	556	540	550	302,000	1,100
1998-01-20	505	530	505	530	272,000	1,060
1998-01-19	490	518	490	515	221,000	1,030
1998-01-16	457	495	457	495	379,000	990
1998-01-14	460	466	460	462	254,000	924
1998-01-13	447	459	435	454	130,000	908
1998-01-12	438	445	435	441	85,000	882
1998-01-09	420	450	411	450	319,000	900
1998-01-08	420	465	420	422	230,000	844
1998-01-07	421	430	420	420	148,000	840
1998-01-06	436	443	420	424	277,000	848
1998-01-05	440	446	435	436	103,000	872

分割・併合履歴： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30