9605 東映(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 575 | 582 | 566 | 566 | 311,000 | 1,132 |
| 1999-12-29 | 581 | 590 | 577 | 582 | 441,000 | 1,164 |
| 1999-12-28 | 590 | 610 | 586 | 587 | 449,000 | 1,174 |
| 1999-12-27 | 603 | 610 | 590 | 593 | 270,000 | 1,186 |
| 1999-12-24 | 611 | 619 | 604 | 619 | 427,000 | 1,238 |
| 1999-12-22 | 600 | 615 | 597 | 613 | 314,000 | 1,226 |
| 1999-12-21 | 610 | 614 | 591 | 605 | 544,000 | 1,210 |
| 1999-12-20 | 640 | 650 | 614 | 617 | 537,000 | 1,234 |
| 1999-12-17 | 655 | 676 | 640 | 649 | 1,894,000 | 1,298 |
| 1999-12-16 | 629 | 663 | 625 | 642 | 1,239,000 | 1,284 |
| 1999-12-15 | 653 | 655 | 630 | 630 | 942,000 | 1,260 |
| 1999-12-14 | 621 | 670 | 621 | 659 | 3,158,000 | 1,318 |
| 1999-12-13 | 601 | 639 | 600 | 621 | 1,376,000 | 1,242 |
| 1999-12-10 | 620 | 621 | 602 | 602 | 2,583,000 | 1,204 |
| 1999-12-09 | 595 | 645 | 595 | 618 | 2,871,000 | 1,236 |
| 1999-12-08 | 555 | 599 | 549 | 576 | 611,000 | 1,152 |
| 1999-12-07 | 560 | 570 | 550 | 552 | 273,000 | 1,104 |
| 1999-12-06 | 550 | 570 | 546 | 560 | 292,000 | 1,120 |
| 1999-12-03 | 555 | 566 | 545 | 560 | 201,000 | 1,120 |
| 1999-12-02 | 575 | 577 | 545 | 546 | 371,000 | 1,092 |
| 1999-12-01 | 560 | 585 | 556 | 556 | 638,000 | 1,112 |
| 1999-11-30 | 562 | 599 | 560 | 566 | 455,000 | 1,132 |
| 1999-11-29 | 550 | 570 | 550 | 560 | 639,000 | 1,120 |
| 1999-11-26 | 545 | 555 | 539 | 546 | 420,000 | 1,092 |
| 1999-11-25 | 540 | 560 | 540 | 554 | 442,000 | 1,108 |
| 1999-11-24 | 550 | 570 | 546 | 560 | 457,000 | 1,120 |
| 1999-11-22 | 570 | 580 | 551 | 552 | 500,000 | 1,104 |
| 1999-11-19 | 602 | 610 | 575 | 580 | 475,000 | 1,160 |
| 1999-11-18 | 575 | 620 | 570 | 595 | 1,454,000 | 1,190 |
| 1999-11-17 | 607 | 607 | 535 | 545 | 1,641,000 | 1,090 |
| 1999-11-16 | 611 | 630 | 607 | 608 | 894,000 | 1,216 |
| 1999-11-15 | 660 | 671 | 631 | 631 | 2,710,000 | 1,262 |
| 1999-11-12 | 602 | 650 | 602 | 630 | 4,447,000 | 1,260 |
| 1999-11-11 | 597 | 634 | 593 | 600 | 2,807,000 | 1,200 |
| 1999-11-10 | 600 | 608 | 587 | 595 | 1,950,000 | 1,190 |
| 1999-11-09 | 632 | 640 | 601 | 610 | 1,882,000 | 1,220 |
| 1999-11-08 | 600 | 669 | 581 | 652 | 7,471,000 | 1,304 |
| 1999-11-05 | 495 | 570 | 495 | 570 | 5,704,000 | 1,140 |
| 1999-11-04 | 464 | 495 | 464 | 490 | 1,890,000 | 980 |
| 1999-11-02 | 450 | 459 | 444 | 459 | 286,000 | 918 |
| 1999-11-01 | 453 | 457 | 448 | 450 | 396,000 | 900 |
| 1999-10-29 | 457 | 464 | 446 | 453 | 508,000 | 906 |
| 1999-10-28 | 441 | 453 | 437 | 453 | 458,000 | 906 |
| 1999-10-27 | 459 | 460 | 439 | 445 | 416,000 | 890 |
| 1999-10-26 | 465 | 465 | 452 | 459 | 489,000 | 918 |
| 1999-10-25 | 471 | 471 | 451 | 461 | 547,000 | 922 |
| 1999-10-22 | 465 | 483 | 461 | 461 | 1,536,000 | 922 |
| 1999-10-21 | 450 | 491 | 432 | 462 | 4,121,000 | 924 |
| 1999-10-20 | 416 | 450 | 406 | 450 | 2,763,000 | 900 |
| 1999-10-19 | 393 | 393 | 370 | 371 | 207,000 | 742 |
| 1999-10-18 | 391 | 391 | 376 | 388 | 317,000 | 776 |
| 1999-10-15 | 385 | 393 | 381 | 390 | 186,000 | 780 |
| 1999-10-14 | 381 | 396 | 381 | 385 | 105,000 | 770 |
| 1999-10-13 | 380 | 400 | 378 | 381 | 353,000 | 762 |
| 1999-10-12 | 410 | 414 | 383 | 383 | 809,000 | 766 |
| 1999-10-08 | 384 | 408 | 384 | 408 | 1,065,000 | 816 |
| 1999-10-07 | 403 | 417 | 389 | 389 | 1,020,000 | 778 |
| 1999-10-06 | 375 | 400 | 375 | 398 | 1,279,000 | 796 |
| 1999-10-05 | 362 | 376 | 362 | 365 | 295,000 | 730 |
| 1999-10-04 | 360 | 368 | 358 | 362 | 254,000 | 724 |
| 1999-10-01 | 361 | 369 | 359 | 361 | 195,000 | 722 |
| 1999-09-30 | 365 | 368 | 357 | 357 | 196,000 | 714 |
| 1999-09-29 | 360 | 365 | 358 | 365 | 156,000 | 730 |
| 1999-09-28 | 359 | 370 | 359 | 363 | 162,000 | 726 |
| 1999-09-27 | 364 | 366 | 355 | 355 | 216,000 | 710 |
| 1999-09-24 | 377 | 380 | 359 | 362 | 673,000 | 724 |
| 1999-09-22 | 386 | 386 | 377 | 377 | 350,000 | 754 |
| 1999-09-21 | 383 | 398 | 383 | 391 | 350,000 | 782 |
| 1999-09-20 | 385 | 390 | 383 | 383 | 331,000 | 766 |
| 1999-09-17 | 372 | 391 | 372 | 383 | 522,000 | 766 |
| 1999-09-16 | 395 | 396 | 370 | 371 | 656,000 | 742 |
| 1999-09-14 | 405 | 410 | 399 | 403 | 207,000 | 806 |
| 1999-09-13 | 400 | 423 | 400 | 423 | 201,000 | 846 |
| 1999-09-10 | 397 | 412 | 396 | 401 | 1,938,000 | 802 |
| 1999-09-09 | 406 | 406 | 399 | 400 | 188,000 | 800 |
| 1999-09-08 | 403 | 403 | 399 | 401 | 140,000 | 802 |
| 1999-09-07 | 407 | 412 | 400 | 404 | 139,000 | 808 |
| 1999-09-06 | 401 | 407 | 400 | 407 | 95,000 | 814 |
| 1999-09-03 | 401 | 409 | 400 | 404 | 106,000 | 808 |
| 1999-09-02 | 403 | 406 | 398 | 398 | 330,000 | 796 |
| 1999-09-01 | 408 | 410 | 403 | 409 | 151,000 | 818 |
| 1999-08-31 | 408 | 409 | 403 | 408 | 161,000 | 816 |
| 1999-08-30 | 411 | 414 | 404 | 409 | 145,000 | 818 |
| 1999-08-27 | 405 | 413 | 397 | 406 | 232,000 | 812 |
| 1999-08-26 | 403 | 413 | 400 | 400 | 290,000 | 800 |
| 1999-08-25 | 425 | 426 | 405 | 409 | 232,000 | 818 |
| 1999-08-24 | 438 | 438 | 425 | 426 | 156,000 | 852 |
| 1999-08-23 | 440 | 445 | 434 | 438 | 188,000 | 876 |
| 1999-08-20 | 431 | 444 | 431 | 440 | 260,000 | 880 |
| 1999-08-19 | 418 | 432 | 408 | 431 | 213,000 | 862 |
| 1999-08-18 | 421 | 427 | 415 | 420 | 183,000 | 840 |
| 1999-08-17 | 420 | 425 | 410 | 423 | 333,000 | 846 |
| 1999-08-16 | 401 | 418 | 401 | 417 | 246,000 | 834 |
| 1999-08-13 | 407 | 410 | 398 | 405 | 652,000 | 810 |
| 1999-08-12 | 414 | 419 | 408 | 410 | 415,000 | 820 |
| 1999-08-11 | 399 | 410 | 399 | 409 | 249,000 | 818 |
| 1999-08-10 | 395 | 410 | 390 | 400 | 504,000 | 800 |
| 1999-08-09 | 390 | 402 | 390 | 395 | 226,000 | 790 |
| 1999-08-06 | 409 | 409 | 391 | 394 | 347,000 | 788 |
| 1999-08-05 | 410 | 410 | 396 | 407 | 525,000 | 814 |
| 1999-08-04 | 421 | 422 | 410 | 410 | 325,000 | 820 |
| 1999-08-03 | 443 | 443 | 406 | 437 | 253,000 | 874 |
| 1999-08-02 | 433 | 448 | 431 | 448 | 181,000 | 896 |
| 1999-07-30 | 448 | 450 | 431 | 438 | 222,000 | 876 |
| 1999-07-29 | 445 | 457 | 435 | 453 | 447,000 | 906 |
| 1999-07-28 | 453 | 453 | 435 | 451 | 1,226,000 | 902 |
| 1999-07-27 | 455 | 460 | 455 | 457 | 120,000 | 914 |
| 1999-07-26 | 460 | 460 | 453 | 455 | 131,000 | 910 |
| 1999-07-23 | 462 | 463 | 454 | 460 | 343,000 | 920 |
| 1999-07-22 | 480 | 488 | 460 | 467 | 401,000 | 934 |
| 1999-07-21 | 473 | 483 | 473 | 479 | 365,000 | 958 |
| 1999-07-19 | 478 | 488 | 477 | 488 | 101,000 | 976 |
| 1999-07-16 | 475 | 479 | 470 | 478 | 282,000 | 956 |
| 1999-07-15 | 481 | 485 | 475 | 476 | 326,000 | 952 |
| 1999-07-14 | 480 | 495 | 478 | 489 | 168,000 | 978 |
| 1999-07-13 | 482 | 487 | 480 | 483 | 274,000 | 966 |
| 1999-07-12 | 485 | 495 | 481 | 487 | 321,000 | 974 |
| 1999-07-09 | 491 | 505 | 485 | 500 | 1,162,000 | 1,000 |
| 1999-07-08 | 487 | 513 | 480 | 501 | 806,000 | 1,002 |
| 1999-07-07 | 478 | 489 | 475 | 475 | 329,000 | 950 |
| 1999-07-06 | 470 | 488 | 463 | 478 | 303,000 | 956 |
| 1999-07-05 | 485 | 488 | 475 | 488 | 271,000 | 976 |
| 1999-07-02 | 490 | 490 | 479 | 485 | 404,000 | 970 |
| 1999-07-01 | 497 | 502 | 495 | 495 | 196,000 | 990 |
| 1999-06-30 | 513 | 513 | 495 | 495 | 282,000 | 990 |
| 1999-06-29 | 506 | 515 | 501 | 515 | 236,000 | 1,030 |
| 1999-06-28 | 515 | 516 | 510 | 515 | 164,000 | 1,030 |
| 1999-06-25 | 514 | 520 | 508 | 508 | 288,000 | 1,016 |
| 1999-06-24 | 503 | 519 | 503 | 510 | 229,000 | 1,020 |
| 1999-06-23 | 505 | 519 | 503 | 503 | 314,000 | 1,006 |
| 1999-06-22 | 529 | 530 | 510 | 514 | 181,000 | 1,028 |
| 1999-06-21 | 510 | 528 | 505 | 527 | 291,000 | 1,054 |
| 1999-06-18 | 510 | 524 | 510 | 515 | 427,000 | 1,030 |
| 1999-06-17 | 517 | 530 | 512 | 516 | 412,000 | 1,032 |
| 1999-06-16 | 525 | 539 | 520 | 520 | 169,000 | 1,040 |
| 1999-06-15 | 529 | 532 | 510 | 525 | 427,000 | 1,050 |
| 1999-06-14 | 532 | 548 | 532 | 532 | 545,000 | 1,064 |
| 1999-06-11 | 536 | 555 | 535 | 541 | 2,698,000 | 1,082 |
| 1999-06-10 | 544 | 549 | 532 | 546 | 752,000 | 1,092 |
| 1999-06-09 | 532 | 545 | 525 | 535 | 690,000 | 1,070 |
| 1999-06-08 | 548 | 548 | 521 | 539 | 987,000 | 1,078 |
| 1999-06-07 | 516 | 532 | 512 | 532 | 912,000 | 1,064 |
| 1999-06-04 | 505 | 518 | 500 | 510 | 537,000 | 1,020 |
| 1999-06-03 | 498 | 504 | 490 | 501 | 556,000 | 1,002 |
| 1999-06-02 | 507 | 508 | 498 | 505 | 305,000 | 1,010 |
| 1999-06-01 | 507 | 510 | 495 | 508 | 354,000 | 1,016 |
| 1999-05-31 | 510 | 510 | 484 | 509 | 729,000 | 1,018 |
| 1999-05-28 | 485 | 530 | 484 | 510 | 1,965,000 | 1,020 |
| 1999-05-27 | 499 | 500 | 478 | 481 | 268,000 | 962 |
| 1999-05-26 | 462 | 503 | 462 | 489 | 682,000 | 978 |
| 1999-05-25 | 465 | 470 | 462 | 467 | 317,000 | 934 |
| 1999-05-24 | 475 | 484 | 470 | 480 | 210,000 | 960 |
| 1999-05-21 | 448 | 494 | 448 | 485 | 437,000 | 970 |
| 1999-05-20 | 460 | 462 | 440 | 458 | 419,000 | 916 |
| 1999-05-19 | 470 | 471 | 453 | 455 | 389,000 | 910 |
| 1999-05-18 | 474 | 488 | 469 | 480 | 499,000 | 960 |
| 1999-05-17 | 499 | 505 | 465 | 470 | 1,094,000 | 940 |
| 1999-05-14 | 520 | 526 | 515 | 519 | 1,490,000 | 1,038 |
| 1999-05-13 | 485 | 534 | 483 | 516 | 2,027,000 | 1,032 |
| 1999-05-12 | 473 | 485 | 464 | 485 | 554,000 | 970 |
| 1999-05-11 | 485 | 486 | 465 | 473 | 492,000 | 946 |
| 1999-05-10 | 455 | 488 | 455 | 480 | 501,000 | 960 |
| 1999-05-07 | 449 | 468 | 446 | 452 | 896,000 | 904 |
| 1999-05-06 | 418 | 445 | 418 | 445 | 267,000 | 890 |
| 1999-04-30 | 415 | 433 | 415 | 418 | 167,000 | 836 |
| 1999-04-28 | 430 | 433 | 424 | 425 | 348,000 | 850 |
| 1999-04-27 | 440 | 440 | 429 | 433 | 254,000 | 866 |
| 1999-04-26 | 440 | 449 | 435 | 435 | 538,000 | 870 |
| 1999-04-23 | 420 | 435 | 415 | 435 | 686,000 | 870 |
| 1999-04-22 | 411 | 420 | 410 | 420 | 262,000 | 840 |
| 1999-04-21 | 409 | 410 | 401 | 410 | 199,000 | 820 |
| 1999-04-20 | 393 | 410 | 392 | 410 | 220,000 | 820 |
| 1999-04-19 | 400 | 404 | 394 | 395 | 287,000 | 790 |
| 1999-04-16 | 394 | 410 | 394 | 410 | 282,000 | 820 |
| 1999-04-15 | 399 | 399 | 390 | 392 | 221,000 | 784 |
| 1999-04-14 | 400 | 404 | 389 | 401 | 368,000 | 802 |
| 1999-04-13 | 400 | 405 | 395 | 399 | 169,000 | 798 |
| 1999-04-12 | 405 | 411 | 391 | 391 | 340,000 | 782 |
| 1999-04-09 | 417 | 430 | 397 | 424 | 3,029,000 | 848 |
| 1999-04-08 | 385 | 400 | 385 | 397 | 1,392,000 | 794 |
| 1999-04-07 | 359 | 385 | 357 | 375 | 1,732,000 | 750 |
| 1999-04-06 | 345 | 352 | 343 | 350 | 196,000 | 700 |
| 1999-04-05 | 348 | 356 | 333 | 340 | 324,000 | 680 |
| 1999-04-02 | 349 | 349 | 339 | 345 | 142,000 | 690 |
| 1999-04-01 | 335 | 353 | 331 | 350 | 308,000 | 700 |
| 1999-03-31 | 333 | 345 | 330 | 330 | 323,000 | 660 |
| 1999-03-30 | 338 | 345 | 330 | 330 | 152,000 | 660 |
| 1999-03-29 | 352 | 353 | 338 | 338 | 90,000 | 676 |
| 1999-03-26 | 348 | 355 | 337 | 338 | 203,000 | 676 |
| 1999-03-25 | 349 | 355 | 342 | 355 | 426,000 | 710 |
| 1999-03-24 | 340 | 346 | 330 | 330 | 288,000 | 660 |
| 1999-03-23 | 343 | 353 | 335 | 335 | 320,000 | 670 |
| 1999-03-19 | 351 | 359 | 347 | 358 | 376,000 | 716 |
| 1999-03-18 | 354 | 356 | 330 | 330 | 424,000 | 660 |
| 1999-03-17 | 358 | 365 | 352 | 358 | 303,000 | 716 |
| 1999-03-16 | 343 | 358 | 340 | 358 | 186,000 | 716 |
| 1999-03-15 | 345 | 360 | 334 | 358 | 232,000 | 716 |
| 1999-03-12 | 346 | 346 | 333 | 342 | 1,637,000 | 684 |
| 1999-03-11 | 341 | 369 | 341 | 352 | 517,000 | 704 |
| 1999-03-10 | 344 | 350 | 335 | 336 | 266,000 | 672 |
| 1999-03-09 | 334 | 345 | 334 | 334 | 129,000 | 668 |
| 1999-03-08 | 345 | 348 | 337 | 338 | 275,000 | 676 |
| 1999-03-05 | 320 | 362 | 318 | 362 | 457,000 | 724 |
| 1999-03-04 | 322 | 323 | 310 | 316 | 217,000 | 632 |
| 1999-03-03 | 321 | 325 | 310 | 325 | 330,000 | 650 |
| 1999-03-02 | 334 | 334 | 306 | 306 | 674,000 | 612 |
| 1999-03-01 | 333 | 338 | 320 | 320 | 229,000 | 640 |
| 1999-02-26 | 336 | 338 | 329 | 331 | 182,000 | 662 |
| 1999-02-25 | 336 | 337 | 330 | 333 | 325,000 | 666 |
| 1999-02-24 | 345 | 345 | 331 | 331 | 242,000 | 662 |
| 1999-02-23 | 336 | 345 | 335 | 345 | 242,000 | 690 |
| 1999-02-22 | 337 | 347 | 333 | 339 | 166,000 | 678 |
| 1999-02-19 | 336 | 338 | 333 | 337 | 205,000 | 674 |
| 1999-02-18 | 343 | 343 | 335 | 336 | 214,000 | 672 |
| 1999-02-17 | 358 | 363 | 346 | 347 | 165,000 | 694 |
| 1999-02-16 | 356 | 365 | 356 | 356 | 145,000 | 712 |
| 1999-02-15 | 355 | 362 | 355 | 356 | 108,000 | 712 |
| 1999-02-12 | 354 | 365 | 352 | 352 | 305,000 | 704 |
| 1999-02-10 | 356 | 365 | 353 | 361 | 124,000 | 722 |
| 1999-02-09 | 369 | 369 | 360 | 365 | 71,000 | 730 |
| 1999-02-08 | 358 | 372 | 350 | 371 | 88,000 | 742 |
| 1999-02-05 | 369 | 369 | 355 | 368 | 156,000 | 736 |
| 1999-02-04 | 378 | 384 | 360 | 369 | 133,000 | 738 |
| 1999-02-03 | 372 | 373 | 365 | 370 | 104,000 | 740 |
| 1999-02-02 | 383 | 383 | 377 | 377 | 71,000 | 754 |
| 1999-02-01 | 386 | 388 | 375 | 375 | 97,000 | 750 |
| 1999-01-29 | 385 | 388 | 384 | 386 | 146,000 | 772 |
| 1999-01-28 | 386 | 388 | 382 | 386 | 96,000 | 772 |
| 1999-01-27 | 379 | 389 | 379 | 389 | 159,000 | 778 |
| 1999-01-26 | 377 | 389 | 377 | 384 | 269,000 | 768 |
| 1999-01-25 | 358 | 380 | 358 | 378 | 128,000 | 756 |
| 1999-01-22 | 372 | 380 | 361 | 368 | 175,000 | 736 |
| 1999-01-21 | 366 | 375 | 361 | 374 | 178,000 | 748 |
| 1999-01-20 | 350 | 365 | 347 | 364 | 152,000 | 728 |
| 1999-01-19 | 350 | 357 | 345 | 345 | 105,000 | 690 |
| 1999-01-18 | 341 | 368 | 340 | 351 | 132,000 | 702 |
| 1999-01-14 | 320 | 344 | 320 | 344 | 162,000 | 688 |
| 1999-01-13 | 322 | 330 | 320 | 320 | 118,000 | 640 |
| 1999-01-12 | 328 | 339 | 317 | 325 | 163,000 | 650 |
| 1999-01-11 | 318 | 332 | 318 | 332 | 93,000 | 664 |
| 1999-01-08 | 330 | 335 | 316 | 323 | 224,000 | 646 |
| 1999-01-07 | 344 | 346 | 335 | 335 | 92,000 | 670 |
| 1999-01-06 | 317 | 338 | 313 | 336 | 158,000 | 672 |
| 1999-01-05 | 318 | 318 | 312 | 313 | 225,000 | 626 |
| 1999-01-04 | 332 | 332 | 311 | 315 | 174,000 | 630 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
