9605 東映(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 410 | 412 | 400 | 402 | 194,000 | 804 |
| 2000-12-28 | 406 | 410 | 402 | 408 | 194,000 | 816 |
| 2000-12-27 | 401 | 409 | 399 | 406 | 209,000 | 812 |
| 2000-12-26 | 400 | 404 | 399 | 403 | 278,000 | 806 |
| 2000-12-25 | 410 | 415 | 398 | 405 | 316,000 | 810 |
| 2000-12-22 | 396 | 401 | 395 | 395 | 402,000 | 790 |
| 2000-12-21 | 400 | 405 | 390 | 394 | 740,000 | 788 |
| 2000-12-20 | 420 | 420 | 405 | 406 | 589,000 | 812 |
| 2000-12-19 | 426 | 431 | 420 | 420 | 494,000 | 840 |
| 2000-12-18 | 440 | 440 | 425 | 426 | 530,000 | 852 |
| 2000-12-15 | 430 | 435 | 420 | 420 | 378,000 | 840 |
| 2000-12-14 | 426 | 434 | 425 | 426 | 265,000 | 852 |
| 2000-12-13 | 436 | 439 | 425 | 431 | 310,000 | 862 |
| 2000-12-12 | 442 | 444 | 436 | 436 | 315,000 | 872 |
| 2000-12-11 | 432 | 445 | 429 | 442 | 503,000 | 884 |
| 2000-12-08 | 415 | 425 | 410 | 410 | 3,395,000 | 820 |
| 2000-12-07 | 443 | 445 | 419 | 425 | 1,351,000 | 850 |
| 2000-12-06 | 470 | 470 | 451 | 451 | 740,000 | 902 |
| 2000-12-05 | 492 | 492 | 469 | 470 | 308,000 | 940 |
| 2000-12-04 | 486 | 498 | 482 | 482 | 208,000 | 964 |
| 2000-12-01 | 486 | 498 | 476 | 481 | 515,000 | 962 |
| 2000-11-30 | 460 | 479 | 459 | 471 | 348,000 | 942 |
| 2000-11-29 | 460 | 465 | 456 | 463 | 211,000 | 926 |
| 2000-11-28 | 461 | 465 | 455 | 455 | 583,000 | 910 |
| 2000-11-27 | 464 | 480 | 459 | 476 | 255,000 | 952 |
| 2000-11-24 | 460 | 480 | 456 | 464 | 323,000 | 928 |
| 2000-11-22 | 455 | 465 | 453 | 460 | 244,000 | 920 |
| 2000-11-21 | 471 | 478 | 455 | 457 | 307,000 | 914 |
| 2000-11-20 | 466 | 479 | 466 | 474 | 161,000 | 948 |
| 2000-11-17 | 480 | 480 | 463 | 470 | 203,000 | 940 |
| 2000-11-16 | 470 | 475 | 464 | 465 | 201,000 | 930 |
| 2000-11-15 | 489 | 498 | 470 | 470 | 317,000 | 940 |
| 2000-11-14 | 470 | 489 | 465 | 482 | 313,000 | 964 |
| 2000-11-13 | 476 | 477 | 450 | 457 | 675,000 | 914 |
| 2000-11-10 | 498 | 505 | 492 | 496 | 757,000 | 992 |
| 2000-11-09 | 511 | 517 | 502 | 508 | 329,000 | 1,016 |
| 2000-11-08 | 536 | 540 | 528 | 529 | 329,000 | 1,058 |
| 2000-11-07 | 545 | 564 | 526 | 539 | 894,000 | 1,078 |
| 2000-11-06 | 481 | 540 | 481 | 539 | 693,000 | 1,078 |
| 2000-11-02 | 484 | 484 | 465 | 471 | 411,000 | 942 |
| 2000-11-01 | 449 | 485 | 449 | 482 | 709,000 | 964 |
| 2000-10-31 | 448 | 458 | 441 | 441 | 446,000 | 882 |
| 2000-10-30 | 463 | 463 | 445 | 449 | 379,000 | 898 |
| 2000-10-27 | 473 | 474 | 450 | 458 | 716,000 | 916 |
| 2000-10-26 | 473 | 483 | 460 | 483 | 504,000 | 966 |
| 2000-10-25 | 490 | 490 | 475 | 478 | 354,000 | 956 |
| 2000-10-24 | 462 | 485 | 461 | 485 | 407,000 | 970 |
| 2000-10-23 | 487 | 487 | 461 | 467 | 506,000 | 934 |
| 2000-10-20 | 495 | 503 | 482 | 482 | 664,000 | 964 |
| 2000-10-19 | 500 | 500 | 480 | 480 | 476,000 | 960 |
| 2000-10-18 | 520 | 525 | 498 | 501 | 632,000 | 1,002 |
| 2000-10-17 | 559 | 559 | 530 | 530 | 327,000 | 1,060 |
| 2000-10-16 | 567 | 580 | 555 | 555 | 406,000 | 1,110 |
| 2000-10-13 | 544 | 559 | 542 | 557 | 679,000 | 1,114 |
| 2000-10-12 | 562 | 570 | 557 | 564 | 584,000 | 1,128 |
| 2000-10-11 | 615 | 619 | 575 | 592 | 535,000 | 1,184 |
| 2000-10-10 | 664 | 664 | 618 | 621 | 442,000 | 1,242 |
| 2000-10-06 | 661 | 668 | 652 | 664 | 319,000 | 1,328 |
| 2000-10-05 | 670 | 670 | 650 | 660 | 572,000 | 1,320 |
| 2000-10-04 | 683 | 688 | 660 | 670 | 834,000 | 1,340 |
| 2000-10-03 | 707 | 707 | 680 | 693 | 391,000 | 1,386 |
| 2000-10-02 | 696 | 711 | 686 | 701 | 484,000 | 1,402 |
| 2000-09-29 | 691 | 719 | 685 | 686 | 771,000 | 1,372 |
| 2000-09-28 | 730 | 740 | 721 | 721 | 349,000 | 1,442 |
| 2000-09-27 | 740 | 750 | 730 | 750 | 285,000 | 1,500 |
| 2000-09-26 | 735 | 750 | 732 | 735 | 258,000 | 1,470 |
| 2000-09-25 | 750 | 750 | 720 | 735 | 701,000 | 1,470 |
| 2000-09-22 | 783 | 783 | 750 | 750 | 499,000 | 1,500 |
| 2000-09-21 | 796 | 796 | 781 | 781 | 310,000 | 1,562 |
| 2000-09-20 | 790 | 800 | 788 | 795 | 456,000 | 1,590 |
| 2000-09-19 | 762 | 780 | 753 | 780 | 337,000 | 1,560 |
| 2000-09-18 | 788 | 795 | 778 | 778 | 222,000 | 1,556 |
| 2000-09-14 | 805 | 813 | 796 | 798 | 321,000 | 1,596 |
| 2000-09-13 | 812 | 820 | 800 | 807 | 515,000 | 1,614 |
| 2000-09-12 | 820 | 820 | 805 | 807 | 548,000 | 1,614 |
| 2000-09-11 | 830 | 844 | 821 | 825 | 366,000 | 1,650 |
| 2000-09-08 | 812 | 849 | 812 | 836 | 1,865,000 | 1,672 |
| 2000-09-07 | 812 | 820 | 805 | 813 | 367,000 | 1,626 |
| 2000-09-06 | 840 | 840 | 821 | 826 | 508,000 | 1,652 |
| 2000-09-05 | 852 | 865 | 840 | 849 | 271,000 | 1,698 |
| 2000-09-04 | 870 | 870 | 851 | 854 | 294,000 | 1,708 |
| 2000-09-01 | 881 | 881 | 866 | 879 | 865,000 | 1,758 |
| 2000-08-31 | 919 | 928 | 889 | 889 | 2,081,000 | 1,778 |
| 2000-08-30 | 894 | 933 | 877 | 884 | 2,977,000 | 1,768 |
| 2000-08-29 | 830 | 840 | 822 | 833 | 270,000 | 1,666 |
| 2000-08-28 | 843 | 845 | 820 | 839 | 354,000 | 1,678 |
| 2000-08-25 | 848 | 855 | 810 | 843 | 532,000 | 1,686 |
| 2000-08-24 | 825 | 848 | 825 | 845 | 596,000 | 1,690 |
| 2000-08-23 | 821 | 829 | 815 | 815 | 279,000 | 1,630 |
| 2000-08-22 | 830 | 830 | 819 | 830 | 344,000 | 1,660 |
| 2000-08-21 | 822 | 829 | 815 | 821 | 212,000 | 1,642 |
| 2000-08-18 | 811 | 830 | 811 | 830 | 437,000 | 1,660 |
| 2000-08-17 | 820 | 829 | 815 | 815 | 292,000 | 1,630 |
| 2000-08-16 | 845 | 848 | 830 | 839 | 339,000 | 1,678 |
| 2000-08-15 | 819 | 857 | 817 | 849 | 891,000 | 1,698 |
| 2000-08-14 | 855 | 855 | 816 | 818 | 689,000 | 1,636 |
| 2000-08-11 | 790 | 855 | 790 | 840 | 2,328,000 | 1,680 |
| 2000-08-10 | 785 | 787 | 769 | 780 | 608,000 | 1,560 |
| 2000-08-09 | 733 | 789 | 733 | 787 | 718,000 | 1,574 |
| 2000-08-08 | 740 | 740 | 720 | 735 | 448,000 | 1,470 |
| 2000-08-07 | 692 | 725 | 681 | 720 | 301,000 | 1,440 |
| 2000-08-04 | 675 | 694 | 661 | 684 | 513,000 | 1,368 |
| 2000-08-03 | 701 | 701 | 680 | 684 | 380,000 | 1,368 |
| 2000-08-02 | 695 | 709 | 695 | 704 | 239,000 | 1,408 |
| 2000-08-01 | 693 | 719 | 693 | 701 | 377,000 | 1,402 |
| 2000-07-31 | 700 | 710 | 680 | 693 | 314,000 | 1,386 |
| 2000-07-28 | 711 | 738 | 700 | 700 | 365,000 | 1,400 |
| 2000-07-27 | 733 | 742 | 710 | 711 | 322,000 | 1,422 |
| 2000-07-26 | 740 | 746 | 735 | 742 | 206,000 | 1,484 |
| 2000-07-25 | 750 | 752 | 743 | 745 | 433,000 | 1,490 |
| 2000-07-24 | 777 | 777 | 751 | 755 | 303,000 | 1,510 |
| 2000-07-21 | 790 | 811 | 782 | 786 | 363,000 | 1,572 |
| 2000-07-19 | 800 | 802 | 790 | 795 | 522,000 | 1,590 |
| 2000-07-18 | 850 | 850 | 800 | 809 | 349,000 | 1,618 |
| 2000-07-17 | 834 | 865 | 834 | 849 | 261,000 | 1,698 |
| 2000-07-14 | 832 | 868 | 832 | 837 | 423,000 | 1,674 |
| 2000-07-13 | 875 | 875 | 834 | 837 | 514,000 | 1,674 |
| 2000-07-12 | 820 | 868 | 820 | 868 | 1,090,000 | 1,736 |
| 2000-07-11 | 805 | 810 | 803 | 810 | 445,000 | 1,620 |
| 2000-07-10 | 806 | 810 | 792 | 803 | 162,000 | 1,606 |
| 2000-07-07 | 794 | 809 | 781 | 801 | 322,000 | 1,602 |
| 2000-07-06 | 800 | 800 | 780 | 790 | 199,000 | 1,580 |
| 2000-07-05 | 791 | 800 | 787 | 799 | 298,000 | 1,598 |
| 2000-07-04 | 804 | 804 | 765 | 776 | 261,000 | 1,552 |
| 2000-07-03 | 775 | 803 | 775 | 800 | 429,000 | 1,600 |
| 2000-06-30 | 760 | 775 | 759 | 775 | 263,000 | 1,550 |
| 2000-06-29 | 744 | 765 | 740 | 765 | 161,000 | 1,530 |
| 2000-06-28 | 741 | 745 | 730 | 740 | 311,000 | 1,480 |
| 2000-06-27 | 720 | 745 | 718 | 724 | 246,000 | 1,448 |
| 2000-06-26 | 721 | 725 | 715 | 718 | 190,000 | 1,436 |
| 2000-06-23 | 726 | 748 | 726 | 731 | 146,000 | 1,462 |
| 2000-06-22 | 735 | 756 | 730 | 731 | 155,000 | 1,462 |
| 2000-06-21 | 744 | 755 | 725 | 755 | 278,000 | 1,510 |
| 2000-06-20 | 725 | 748 | 725 | 745 | 187,000 | 1,490 |
| 2000-06-19 | 720 | 730 | 714 | 723 | 192,000 | 1,446 |
| 2000-06-16 | 730 | 743 | 720 | 720 | 169,000 | 1,440 |
| 2000-06-15 | 750 | 750 | 730 | 730 | 167,000 | 1,460 |
| 2000-06-14 | 742 | 750 | 731 | 748 | 155,000 | 1,496 |
| 2000-06-13 | 741 | 755 | 741 | 749 | 215,000 | 1,498 |
| 2000-06-12 | 738 | 760 | 738 | 750 | 319,000 | 1,500 |
| 2000-06-09 | 747 | 769 | 747 | 750 | 1,330,000 | 1,500 |
| 2000-06-08 | 791 | 791 | 777 | 777 | 146,000 | 1,554 |
| 2000-06-07 | 790 | 795 | 771 | 781 | 156,000 | 1,562 |
| 2000-06-06 | 766 | 805 | 761 | 798 | 577,000 | 1,596 |
| 2000-06-05 | 757 | 779 | 737 | 776 | 469,000 | 1,552 |
| 2000-06-02 | 716 | 739 | 716 | 720 | 260,000 | 1,440 |
| 2000-06-01 | 720 | 750 | 709 | 750 | 195,000 | 1,500 |
| 2000-05-31 | 715 | 730 | 710 | 710 | 228,000 | 1,420 |
| 2000-05-30 | 710 | 723 | 705 | 706 | 221,000 | 1,412 |
| 2000-05-29 | 700 | 735 | 700 | 735 | 155,000 | 1,470 |
| 2000-05-26 | 701 | 706 | 685 | 690 | 257,000 | 1,380 |
| 2000-05-25 | 700 | 714 | 688 | 703 | 565,000 | 1,406 |
| 2000-05-24 | 711 | 715 | 700 | 703 | 409,000 | 1,406 |
| 2000-05-23 | 745 | 748 | 716 | 725 | 339,000 | 1,450 |
| 2000-05-22 | 763 | 763 | 741 | 749 | 237,000 | 1,498 |
| 2000-05-19 | 755 | 775 | 751 | 764 | 249,000 | 1,528 |
| 2000-05-18 | 780 | 790 | 757 | 762 | 187,000 | 1,524 |
| 2000-05-17 | 780 | 791 | 770 | 774 | 224,000 | 1,548 |
| 2000-05-16 | 800 | 800 | 782 | 790 | 276,000 | 1,580 |
| 2000-05-15 | 788 | 798 | 784 | 787 | 388,000 | 1,574 |
| 2000-05-12 | 765 | 773 | 760 | 769 | 992,000 | 1,538 |
| 2000-05-11 | 772 | 779 | 755 | 763 | 322,000 | 1,526 |
| 2000-05-10 | 790 | 805 | 770 | 775 | 301,000 | 1,550 |
| 2000-05-09 | 810 | 810 | 799 | 799 | 238,000 | 1,598 |
| 2000-05-08 | 800 | 818 | 792 | 805 | 694,000 | 1,610 |
| 2000-05-02 | 780 | 790 | 770 | 790 | 180,000 | 1,580 |
| 2000-05-01 | 750 | 770 | 750 | 770 | 336,000 | 1,540 |
| 2000-04-28 | 765 | 800 | 760 | 760 | 444,000 | 1,520 |
| 2000-04-27 | 790 | 802 | 768 | 775 | 401,000 | 1,550 |
| 2000-04-26 | 761 | 820 | 753 | 800 | 951,000 | 1,600 |
| 2000-04-25 | 775 | 783 | 730 | 750 | 871,000 | 1,500 |
| 2000-04-24 | 750 | 765 | 745 | 765 | 874,000 | 1,530 |
| 2000-04-21 | 760 | 788 | 660 | 665 | 2,240,000 | 1,330 |
| 2000-04-20 | 778 | 788 | 750 | 750 | 835,000 | 1,500 |
| 2000-04-19 | 776 | 800 | 775 | 784 | 729,000 | 1,568 |
| 2000-04-18 | 800 | 821 | 771 | 800 | 863,000 | 1,600 |
| 2000-04-17 | 828 | 850 | 770 | 770 | 1,243,000 | 1,540 |
| 2000-04-14 | 870 | 875 | 830 | 858 | 987,000 | 1,716 |
| 2000-04-13 | 880 | 891 | 862 | 890 | 348,000 | 1,780 |
| 2000-04-12 | 878 | 900 | 874 | 900 | 294,000 | 1,800 |
| 2000-04-11 | 892 | 892 | 860 | 876 | 298,000 | 1,752 |
| 2000-04-10 | 841 | 915 | 840 | 910 | 521,000 | 1,820 |
| 2000-04-07 | 833 | 841 | 822 | 840 | 329,000 | 1,680 |
| 2000-04-06 | 836 | 859 | 836 | 841 | 286,000 | 1,682 |
| 2000-04-05 | 832 | 840 | 822 | 836 | 336,000 | 1,672 |
| 2000-04-04 | 862 | 865 | 841 | 841 | 281,000 | 1,682 |
| 2000-04-03 | 880 | 880 | 861 | 862 | 258,000 | 1,724 |
| 2000-03-31 | 882 | 882 | 831 | 861 | 364,000 | 1,722 |
| 2000-03-30 | 882 | 895 | 872 | 872 | 375,000 | 1,744 |
| 2000-03-29 | 850 | 892 | 840 | 892 | 377,000 | 1,784 |
| 2000-03-28 | 860 | 860 | 827 | 850 | 430,000 | 1,700 |
| 2000-03-27 | 875 | 890 | 860 | 865 | 1,167,000 | 1,730 |
| 2000-03-24 | 907 | 920 | 893 | 895 | 563,000 | 1,790 |
| 2000-03-23 | 924 | 927 | 896 | 908 | 362,000 | 1,816 |
| 2000-03-22 | 935 | 936 | 891 | 934 | 537,000 | 1,868 |
| 2000-03-21 | 940 | 940 | 903 | 933 | 481,000 | 1,866 |
| 2000-03-17 | 861 | 921 | 852 | 921 | 1,589,000 | 1,842 |
| 2000-03-16 | 850 | 850 | 820 | 821 | 632,000 | 1,642 |
| 2000-03-15 | 820 | 858 | 815 | 840 | 663,000 | 1,680 |
| 2000-03-14 | 813 | 849 | 813 | 820 | 1,137,000 | 1,640 |
| 2000-03-13 | 899 | 899 | 810 | 811 | 1,172,000 | 1,622 |
| 2000-03-10 | 926 | 926 | 900 | 907 | 2,106,000 | 1,814 |
| 2000-03-09 | 907 | 931 | 900 | 916 | 572,000 | 1,832 |
| 2000-03-08 | 906 | 914 | 900 | 907 | 773,000 | 1,814 |
| 2000-03-07 | 940 | 950 | 899 | 915 | 690,000 | 1,830 |
| 2000-03-06 | 995 | 997 | 942 | 960 | 627,000 | 1,920 |
| 2000-03-03 | 920 | 999 | 920 | 985 | 726,000 | 1,970 |
| 2000-03-02 | 955 | 970 | 953 | 960 | 610,000 | 1,920 |
| 2000-03-01 | 1,000 | 1,010 | 980 | 992 | 644,000 | 1,984 |
| 2000-02-29 | 1,020 | 1,040 | 991 | 999 | 555,000 | 1,998 |
| 2000-02-28 | 1,036 | 1,081 | 1,002 | 1,020 | 992,000 | 2,040 |
| 2000-02-25 | 1,000 | 1,080 | 999 | 1,035 | 1,352,000 | 2,070 |
| 2000-02-24 | 1,010 | 1,017 | 990 | 999 | 1,006,000 | 1,998 |
| 2000-02-23 | 985 | 1,040 | 985 | 1,006 | 896,000 | 2,012 |
| 2000-02-22 | 1,019 | 1,047 | 985 | 995 | 1,080,000 | 1,990 |
| 2000-02-21 | 1,050 | 1,080 | 1,035 | 1,039 | 1,128,000 | 2,078 |
| 2000-02-18 | 1,150 | 1,161 | 1,101 | 1,110 | 810,000 | 2,220 |
| 2000-02-17 | 1,148 | 1,215 | 1,124 | 1,170 | 1,503,000 | 2,340 |
| 2000-02-16 | 1,099 | 1,180 | 1,051 | 1,148 | 2,405,000 | 2,296 |
| 2000-02-15 | 1,250 | 1,270 | 1,102 | 1,120 | 1,884,000 | 2,240 |
| 2000-02-14 | 1,098 | 1,270 | 1,080 | 1,220 | 5,560,000 | 2,440 |
| 2000-02-10 | 1,020 | 1,157 | 1,020 | 1,098 | 5,940,000 | 2,196 |
| 2000-02-09 | 940 | 1,000 | 930 | 1,000 | 3,162,000 | 2,000 |
| 2000-02-08 | 850 | 908 | 835 | 900 | 3,433,000 | 1,800 |
| 2000-02-07 | 800 | 840 | 797 | 840 | 1,499,000 | 1,680 |
| 2000-02-04 | 800 | 803 | 786 | 786 | 666,000 | 1,572 |
| 2000-02-03 | 817 | 818 | 795 | 796 | 801,000 | 1,592 |
| 2000-02-02 | 800 | 832 | 799 | 820 | 4,282,000 | 1,640 |
| 2000-02-01 | 721 | 797 | 721 | 784 | 4,049,000 | 1,568 |
| 2000-01-31 | 708 | 734 | 701 | 721 | 687,000 | 1,442 |
| 2000-01-28 | 691 | 750 | 684 | 703 | 703,000 | 1,406 |
| 2000-01-27 | 701 | 705 | 692 | 697 | 539,000 | 1,394 |
| 2000-01-26 | 711 | 720 | 705 | 711 | 541,000 | 1,422 |
| 2000-01-25 | 711 | 725 | 710 | 710 | 715,000 | 1,420 |
| 2000-01-24 | 732 | 750 | 725 | 728 | 535,000 | 1,456 |
| 2000-01-21 | 734 | 755 | 718 | 735 | 997,000 | 1,470 |
| 2000-01-20 | 764 | 787 | 740 | 744 | 2,517,000 | 1,488 |
| 2000-01-19 | 710 | 719 | 704 | 704 | 648,000 | 1,408 |
| 2000-01-18 | 740 | 760 | 710 | 725 | 1,328,000 | 1,450 |
| 2000-01-17 | 700 | 775 | 685 | 750 | 3,715,000 | 1,500 |
| 2000-01-14 | 708 | 714 | 670 | 700 | 3,118,000 | 1,400 |
| 2000-01-13 | 647 | 715 | 635 | 687 | 4,671,000 | 1,374 |
| 2000-01-12 | 636 | 664 | 620 | 627 | 1,629,000 | 1,254 |
| 2000-01-11 | 594 | 646 | 590 | 646 | 1,705,000 | 1,292 |
| 2000-01-07 | 535 | 548 | 531 | 546 | 360,000 | 1,092 |
| 2000-01-06 | 565 | 565 | 545 | 545 | 404,000 | 1,090 |
| 2000-01-05 | 565 | 578 | 553 | 557 | 687,000 | 1,114 |
| 2000-01-04 | 573 | 575 | 558 | 562 | 200,000 | 1,124 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
