9605 東映(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 350 | 356 | 350 | 352 | 226,000 | 704 |
| 2001-12-27 | 343 | 348 | 340 | 341 | 265,000 | 682 |
| 2001-12-26 | 344 | 345 | 340 | 341 | 263,000 | 682 |
| 2001-12-25 | 342 | 348 | 341 | 344 | 246,000 | 688 |
| 2001-12-21 | 343 | 348 | 341 | 346 | 344,000 | 692 |
| 2001-12-20 | 348 | 348 | 341 | 342 | 286,000 | 684 |
| 2001-12-19 | 341 | 350 | 340 | 350 | 261,000 | 700 |
| 2001-12-18 | 345 | 356 | 342 | 343 | 319,000 | 686 |
| 2001-12-17 | 348 | 350 | 341 | 344 | 224,000 | 688 |
| 2001-12-14 | 345 | 351 | 340 | 347 | 3,464,000 | 694 |
| 2001-12-13 | 345 | 345 | 335 | 335 | 439,000 | 670 |
| 2001-12-12 | 338 | 350 | 336 | 349 | 455,000 | 698 |
| 2001-12-11 | 339 | 341 | 335 | 335 | 191,000 | 670 |
| 2001-12-10 | 336 | 344 | 335 | 339 | 226,000 | 678 |
| 2001-12-07 | 339 | 345 | 339 | 340 | 368,000 | 680 |
| 2001-12-06 | 343 | 349 | 341 | 341 | 462,000 | 682 |
| 2001-12-05 | 346 | 350 | 343 | 348 | 365,000 | 696 |
| 2001-12-04 | 343 | 349 | 339 | 346 | 486,000 | 692 |
| 2001-12-03 | 355 | 355 | 337 | 338 | 697,000 | 676 |
| 2001-11-30 | 349 | 359 | 341 | 349 | 1,069,000 | 698 |
| 2001-11-29 | 337 | 351 | 335 | 349 | 866,000 | 698 |
| 2001-11-28 | 334 | 336 | 331 | 332 | 836,000 | 664 |
| 2001-11-27 | 342 | 353 | 342 | 345 | 861,000 | 690 |
| 2001-11-26 | 336 | 349 | 336 | 347 | 468,000 | 694 |
| 2001-11-22 | 332 | 338 | 330 | 336 | 308,000 | 672 |
| 2001-11-21 | 336 | 347 | 330 | 332 | 701,000 | 664 |
| 2001-11-20 | 348 | 348 | 334 | 338 | 720,000 | 676 |
| 2001-11-19 | 333 | 340 | 331 | 339 | 502,000 | 678 |
| 2001-11-16 | 341 | 341 | 328 | 331 | 959,000 | 662 |
| 2001-11-15 | 327 | 342 | 323 | 342 | 662,000 | 684 |
| 2001-11-14 | 317 | 328 | 315 | 323 | 652,000 | 646 |
| 2001-11-13 | 325 | 325 | 308 | 312 | 894,000 | 624 |
| 2001-11-12 | 325 | 328 | 324 | 324 | 501,000 | 648 |
| 2001-11-09 | 336 | 339 | 323 | 323 | 1,581,000 | 646 |
| 2001-11-08 | 343 | 347 | 334 | 339 | 783,000 | 678 |
| 2001-11-07 | 358 | 363 | 345 | 345 | 607,000 | 690 |
| 2001-11-06 | 352 | 357 | 352 | 357 | 258,000 | 714 |
| 2001-11-05 | 352 | 352 | 345 | 349 | 268,000 | 698 |
| 2001-11-02 | 357 | 357 | 349 | 350 | 385,000 | 700 |
| 2001-11-01 | 356 | 358 | 353 | 353 | 302,000 | 706 |
| 2001-10-31 | 355 | 364 | 354 | 354 | 336,000 | 708 |
| 2001-10-30 | 355 | 360 | 353 | 357 | 283,000 | 714 |
| 2001-10-29 | 373 | 374 | 358 | 359 | 296,000 | 718 |
| 2001-10-26 | 384 | 384 | 371 | 372 | 373,000 | 744 |
| 2001-10-25 | 375 | 385 | 374 | 378 | 499,000 | 756 |
| 2001-10-24 | 370 | 376 | 362 | 366 | 360,000 | 732 |
| 2001-10-23 | 361 | 367 | 359 | 366 | 442,000 | 732 |
| 2001-10-22 | 357 | 359 | 355 | 355 | 215,000 | 710 |
| 2001-10-19 | 354 | 357 | 353 | 354 | 331,000 | 708 |
| 2001-10-18 | 365 | 365 | 355 | 356 | 372,000 | 712 |
| 2001-10-17 | 361 | 364 | 357 | 360 | 436,000 | 720 |
| 2001-10-16 | 358 | 364 | 355 | 364 | 262,000 | 728 |
| 2001-10-15 | 358 | 362 | 353 | 353 | 202,000 | 706 |
| 2001-10-12 | 365 | 365 | 350 | 353 | 1,021,000 | 706 |
| 2001-10-11 | 359 | 359 | 353 | 358 | 221,000 | 716 |
| 2001-10-10 | 351 | 354 | 350 | 351 | 259,000 | 702 |
| 2001-10-09 | 353 | 358 | 352 | 352 | 347,000 | 704 |
| 2001-10-05 | 360 | 362 | 352 | 359 | 518,000 | 718 |
| 2001-10-04 | 368 | 371 | 360 | 365 | 319,000 | 730 |
| 2001-10-03 | 370 | 372 | 358 | 358 | 288,000 | 716 |
| 2001-10-02 | 356 | 380 | 353 | 378 | 373,000 | 756 |
| 2001-10-01 | 348 | 359 | 344 | 355 | 383,000 | 710 |
| 2001-09-28 | 355 | 356 | 345 | 345 | 343,000 | 690 |
| 2001-09-27 | 351 | 353 | 343 | 345 | 227,000 | 690 |
| 2001-09-26 | 358 | 359 | 347 | 350 | 234,000 | 700 |
| 2001-09-25 | 356 | 364 | 351 | 353 | 311,000 | 706 |
| 2001-09-21 | 350 | 357 | 346 | 353 | 757,000 | 706 |
| 2001-09-20 | 360 | 364 | 351 | 353 | 423,000 | 706 |
| 2001-09-19 | 361 | 375 | 360 | 361 | 545,000 | 722 |
| 2001-09-18 | 363 | 370 | 356 | 366 | 418,000 | 732 |
| 2001-09-17 | 359 | 359 | 345 | 348 | 371,000 | 696 |
| 2001-09-14 | 342 | 374 | 341 | 369 | 1,502,000 | 738 |
| 2001-09-13 | 349 | 350 | 337 | 340 | 913,000 | 680 |
| 2001-09-12 | 366 | 375 | 347 | 349 | 666,000 | 698 |
| 2001-09-11 | 387 | 392 | 385 | 386 | 263,000 | 772 |
| 2001-09-10 | 391 | 395 | 385 | 385 | 327,000 | 770 |
| 2001-09-07 | 398 | 400 | 395 | 396 | 315,000 | 792 |
| 2001-09-06 | 400 | 420 | 400 | 413 | 336,000 | 826 |
| 2001-09-05 | 399 | 400 | 391 | 396 | 289,000 | 792 |
| 2001-09-04 | 387 | 400 | 386 | 400 | 319,000 | 800 |
| 2001-09-03 | 402 | 403 | 387 | 387 | 313,000 | 774 |
| 2001-08-31 | 401 | 405 | 399 | 399 | 415,000 | 798 |
| 2001-08-30 | 404 | 408 | 402 | 407 | 240,000 | 814 |
| 2001-08-29 | 415 | 418 | 405 | 408 | 295,000 | 816 |
| 2001-08-28 | 418 | 422 | 410 | 413 | 288,000 | 826 |
| 2001-08-27 | 422 | 422 | 417 | 417 | 133,000 | 834 |
| 2001-08-24 | 413 | 420 | 412 | 415 | 253,000 | 830 |
| 2001-08-23 | 422 | 422 | 411 | 412 | 294,000 | 824 |
| 2001-08-22 | 418 | 428 | 417 | 422 | 245,000 | 844 |
| 2001-08-21 | 420 | 427 | 414 | 418 | 233,000 | 836 |
| 2001-08-20 | 419 | 419 | 413 | 413 | 232,000 | 826 |
| 2001-08-17 | 424 | 434 | 421 | 429 | 183,000 | 858 |
| 2001-08-16 | 432 | 432 | 424 | 424 | 221,000 | 848 |
| 2001-08-15 | 442 | 442 | 424 | 434 | 253,000 | 868 |
| 2001-08-14 | 425 | 445 | 425 | 443 | 325,000 | 886 |
| 2001-08-13 | 425 | 432 | 414 | 417 | 191,000 | 834 |
| 2001-08-10 | 420 | 444 | 420 | 429 | 646,000 | 858 |
| 2001-08-09 | 430 | 430 | 420 | 420 | 176,000 | 840 |
| 2001-08-08 | 439 | 444 | 434 | 434 | 172,000 | 868 |
| 2001-08-07 | 438 | 450 | 431 | 444 | 331,000 | 888 |
| 2001-08-06 | 420 | 443 | 420 | 439 | 385,000 | 878 |
| 2001-08-03 | 429 | 429 | 420 | 420 | 155,000 | 840 |
| 2001-08-02 | 420 | 437 | 416 | 432 | 308,000 | 864 |
| 2001-08-01 | 417 | 420 | 408 | 414 | 339,000 | 828 |
| 2001-07-31 | 400 | 414 | 400 | 412 | 218,000 | 824 |
| 2001-07-30 | 417 | 420 | 399 | 399 | 316,000 | 798 |
| 2001-07-27 | 406 | 412 | 402 | 407 | 237,000 | 814 |
| 2001-07-26 | 402 | 408 | 400 | 401 | 207,000 | 802 |
| 2001-07-25 | 394 | 410 | 392 | 399 | 321,000 | 798 |
| 2001-07-24 | 390 | 400 | 389 | 399 | 412,000 | 798 |
| 2001-07-23 | 405 | 405 | 388 | 389 | 425,000 | 778 |
| 2001-07-19 | 415 | 417 | 405 | 408 | 310,000 | 816 |
| 2001-07-18 | 420 | 420 | 418 | 420 | 405,000 | 840 |
| 2001-07-17 | 425 | 430 | 418 | 419 | 327,000 | 838 |
| 2001-07-16 | 433 | 436 | 430 | 430 | 162,000 | 860 |
| 2001-07-13 | 430 | 439 | 427 | 435 | 861,000 | 870 |
| 2001-07-12 | 430 | 434 | 422 | 431 | 216,000 | 862 |
| 2001-07-11 | 425 | 430 | 420 | 420 | 289,000 | 840 |
| 2001-07-10 | 424 | 436 | 424 | 428 | 203,000 | 856 |
| 2001-07-09 | 420 | 430 | 420 | 429 | 234,000 | 858 |
| 2001-07-06 | 434 | 435 | 427 | 428 | 273,000 | 856 |
| 2001-07-05 | 433 | 441 | 433 | 437 | 189,000 | 874 |
| 2001-07-04 | 444 | 444 | 432 | 432 | 325,000 | 864 |
| 2001-07-03 | 438 | 444 | 437 | 442 | 346,000 | 884 |
| 2001-07-02 | 443 | 446 | 432 | 437 | 354,000 | 874 |
| 2001-06-29 | 445 | 450 | 442 | 442 | 320,000 | 884 |
| 2001-06-28 | 447 | 452 | 435 | 438 | 418,000 | 876 |
| 2001-06-27 | 452 | 459 | 450 | 450 | 125,000 | 900 |
| 2001-06-26 | 450 | 461 | 449 | 457 | 216,000 | 914 |
| 2001-06-25 | 460 | 460 | 443 | 448 | 233,000 | 896 |
| 2001-06-22 | 468 | 468 | 451 | 455 | 188,000 | 910 |
| 2001-06-21 | 450 | 465 | 441 | 458 | 295,000 | 916 |
| 2001-06-20 | 442 | 459 | 440 | 445 | 302,000 | 890 |
| 2001-06-19 | 453 | 466 | 440 | 442 | 354,000 | 884 |
| 2001-06-18 | 451 | 457 | 451 | 454 | 129,000 | 908 |
| 2001-06-15 | 463 | 463 | 450 | 451 | 332,000 | 902 |
| 2001-06-14 | 460 | 464 | 455 | 458 | 339,000 | 916 |
| 2001-06-13 | 451 | 457 | 450 | 450 | 234,000 | 900 |
| 2001-06-12 | 458 | 458 | 441 | 441 | 558,000 | 882 |
| 2001-06-11 | 476 | 485 | 465 | 465 | 298,000 | 930 |
| 2001-06-08 | 473 | 479 | 468 | 476 | 2,305,000 | 952 |
| 2001-06-07 | 485 | 488 | 466 | 468 | 918,000 | 936 |
| 2001-06-06 | 502 | 513 | 487 | 495 | 1,423,000 | 990 |
| 2001-06-05 | 478 | 478 | 451 | 457 | 550,000 | 914 |
| 2001-06-04 | 455 | 471 | 455 | 468 | 598,000 | 936 |
| 2001-06-01 | 437 | 444 | 436 | 440 | 264,000 | 880 |
| 2001-05-31 | 435 | 438 | 431 | 438 | 391,000 | 876 |
| 2001-05-30 | 453 | 460 | 442 | 443 | 291,000 | 886 |
| 2001-05-29 | 465 | 469 | 453 | 455 | 292,000 | 910 |
| 2001-05-28 | 474 | 478 | 464 | 470 | 231,000 | 940 |
| 2001-05-25 | 481 | 485 | 471 | 473 | 269,000 | 946 |
| 2001-05-24 | 485 | 490 | 475 | 481 | 696,000 | 962 |
| 2001-05-23 | 486 | 492 | 485 | 490 | 412,000 | 980 |
| 2001-05-22 | 495 | 499 | 488 | 488 | 397,000 | 976 |
| 2001-05-21 | 486 | 500 | 486 | 492 | 519,000 | 984 |
| 2001-05-18 | 505 | 516 | 500 | 501 | 354,000 | 1,002 |
| 2001-05-17 | 514 | 515 | 498 | 505 | 419,000 | 1,010 |
| 2001-05-16 | 519 | 523 | 504 | 504 | 402,000 | 1,008 |
| 2001-05-15 | 510 | 534 | 506 | 527 | 332,000 | 1,054 |
| 2001-05-14 | 513 | 521 | 512 | 513 | 243,000 | 1,026 |
| 2001-05-11 | 515 | 524 | 511 | 524 | 1,050,000 | 1,048 |
| 2001-05-10 | 520 | 539 | 520 | 525 | 428,000 | 1,050 |
| 2001-05-09 | 530 | 530 | 511 | 520 | 778,000 | 1,040 |
| 2001-05-08 | 554 | 561 | 530 | 554 | 571,000 | 1,108 |
| 2001-05-07 | 575 | 578 | 551 | 570 | 499,000 | 1,140 |
| 2001-05-02 | 579 | 584 | 567 | 574 | 573,000 | 1,148 |
| 2001-05-01 | 568 | 580 | 560 | 580 | 734,000 | 1,160 |
| 2001-04-27 | 568 | 569 | 546 | 562 | 621,000 | 1,124 |
| 2001-04-26 | 535 | 569 | 525 | 569 | 1,313,000 | 1,138 |
| 2001-04-25 | 527 | 540 | 522 | 530 | 408,000 | 1,060 |
| 2001-04-24 | 522 | 538 | 517 | 537 | 475,000 | 1,074 |
| 2001-04-23 | 532 | 547 | 525 | 527 | 448,000 | 1,054 |
| 2001-04-20 | 540 | 549 | 530 | 532 | 442,000 | 1,064 |
| 2001-04-19 | 551 | 556 | 534 | 539 | 1,197,000 | 1,078 |
| 2001-04-18 | 525 | 545 | 525 | 542 | 970,000 | 1,084 |
| 2001-04-17 | 531 | 543 | 525 | 529 | 1,759,000 | 1,058 |
| 2001-04-16 | 522 | 540 | 521 | 526 | 804,000 | 1,052 |
| 2001-04-13 | 534 | 540 | 511 | 519 | 2,020,000 | 1,038 |
| 2001-04-12 | 497 | 546 | 494 | 530 | 3,817,000 | 1,060 |
| 2001-04-11 | 480 | 490 | 461 | 487 | 970,000 | 974 |
| 2001-04-10 | 493 | 508 | 474 | 477 | 3,215,000 | 954 |
| 2001-04-09 | 433 | 503 | 430 | 503 | 6,240,000 | 1,006 |
| 2001-04-06 | 424 | 427 | 418 | 423 | 1,038,000 | 846 |
| 2001-04-05 | 405 | 416 | 405 | 410 | 409,000 | 820 |
| 2001-04-04 | 402 | 410 | 391 | 410 | 400,000 | 820 |
| 2001-04-03 | 405 | 420 | 401 | 402 | 238,000 | 804 |
| 2001-04-02 | 409 | 409 | 400 | 400 | 232,000 | 800 |
| 2001-03-30 | 406 | 419 | 401 | 404 | 325,000 | 808 |
| 2001-03-29 | 420 | 424 | 410 | 410 | 288,000 | 820 |
| 2001-03-28 | 420 | 426 | 417 | 424 | 433,000 | 848 |
| 2001-03-27 | 420 | 420 | 410 | 411 | 312,000 | 822 |
| 2001-03-26 | 419 | 430 | 414 | 428 | 751,000 | 856 |
| 2001-03-23 | 403 | 414 | 402 | 411 | 308,000 | 822 |
| 2001-03-22 | 411 | 417 | 401 | 402 | 442,000 | 804 |
| 2001-03-21 | 388 | 424 | 385 | 424 | 541,000 | 848 |
| 2001-03-19 | 392 | 400 | 382 | 384 | 305,000 | 768 |
| 2001-03-16 | 380 | 387 | 377 | 382 | 296,000 | 764 |
| 2001-03-15 | 365 | 382 | 363 | 377 | 602,000 | 754 |
| 2001-03-14 | 375 | 387 | 374 | 374 | 575,000 | 748 |
| 2001-03-13 | 385 | 386 | 370 | 370 | 582,000 | 740 |
| 2001-03-12 | 395 | 399 | 386 | 386 | 393,000 | 772 |
| 2001-03-09 | 392 | 405 | 392 | 394 | 1,921,000 | 788 |
| 2001-03-08 | 401 | 405 | 396 | 397 | 290,000 | 794 |
| 2001-03-07 | 399 | 409 | 399 | 400 | 314,000 | 800 |
| 2001-03-06 | 395 | 404 | 393 | 399 | 429,000 | 798 |
| 2001-03-05 | 403 | 404 | 391 | 395 | 414,000 | 790 |
| 2001-03-02 | 407 | 412 | 403 | 404 | 483,000 | 808 |
| 2001-03-01 | 405 | 416 | 404 | 411 | 441,000 | 822 |
| 2001-02-28 | 400 | 410 | 400 | 410 | 562,000 | 820 |
| 2001-02-27 | 416 | 418 | 403 | 403 | 360,000 | 806 |
| 2001-02-26 | 411 | 417 | 405 | 411 | 249,000 | 822 |
| 2001-02-23 | 397 | 410 | 397 | 403 | 444,000 | 806 |
| 2001-02-22 | 400 | 402 | 387 | 396 | 511,000 | 792 |
| 2001-02-21 | 405 | 407 | 400 | 403 | 432,000 | 806 |
| 2001-02-20 | 412 | 416 | 404 | 412 | 484,000 | 824 |
| 2001-02-19 | 418 | 418 | 411 | 412 | 373,000 | 824 |
| 2001-02-16 | 434 | 435 | 417 | 427 | 740,000 | 854 |
| 2001-02-15 | 413 | 435 | 413 | 435 | 975,000 | 870 |
| 2001-02-14 | 406 | 418 | 406 | 413 | 531,000 | 826 |
| 2001-02-13 | 418 | 418 | 407 | 408 | 269,000 | 816 |
| 2001-02-09 | 401 | 418 | 400 | 418 | 955,000 | 836 |
| 2001-02-08 | 413 | 414 | 396 | 403 | 578,000 | 806 |
| 2001-02-07 | 413 | 420 | 408 | 408 | 448,000 | 816 |
| 2001-02-06 | 407 | 415 | 402 | 403 | 551,000 | 806 |
| 2001-02-05 | 428 | 429 | 398 | 402 | 950,000 | 804 |
| 2001-02-02 | 400 | 438 | 400 | 438 | 1,959,000 | 876 |
| 2001-02-01 | 392 | 398 | 392 | 392 | 466,000 | 784 |
| 2001-01-31 | 382 | 390 | 380 | 389 | 320,000 | 778 |
| 2001-01-30 | 390 | 394 | 377 | 379 | 623,000 | 758 |
| 2001-01-29 | 384 | 389 | 383 | 387 | 455,000 | 774 |
| 2001-01-26 | 385 | 400 | 371 | 375 | 1,208,000 | 750 |
| 2001-01-25 | 374 | 380 | 370 | 380 | 410,000 | 760 |
| 2001-01-24 | 375 | 377 | 367 | 367 | 830,000 | 734 |
| 2001-01-23 | 385 | 388 | 377 | 377 | 457,000 | 754 |
| 2001-01-22 | 376 | 389 | 375 | 381 | 786,000 | 762 |
| 2001-01-19 | 380 | 385 | 374 | 374 | 899,000 | 748 |
| 2001-01-18 | 373 | 386 | 373 | 378 | 467,000 | 756 |
| 2001-01-17 | 370 | 377 | 369 | 370 | 305,000 | 740 |
| 2001-01-16 | 370 | 377 | 363 | 368 | 499,000 | 736 |
| 2001-01-15 | 373 | 384 | 370 | 375 | 184,000 | 750 |
| 2001-01-12 | 367 | 379 | 365 | 366 | 1,022,000 | 732 |
| 2001-01-11 | 381 | 382 | 361 | 367 | 528,000 | 734 |
| 2001-01-10 | 383 | 386 | 376 | 376 | 408,000 | 752 |
| 2001-01-09 | 390 | 397 | 381 | 381 | 268,000 | 762 |
| 2001-01-05 | 390 | 400 | 390 | 390 | 344,000 | 780 |
| 2001-01-04 | 402 | 410 | 380 | 380 | 216,000 | 760 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
