9605 東映(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 258 | 264 | 258 | 261 | 105,000 | 522 |
| 2002-12-27 | 264 | 269 | 257 | 269 | 159,000 | 538 |
| 2002-12-26 | 254 | 264 | 254 | 264 | 130,000 | 528 |
| 2002-12-25 | 258 | 264 | 253 | 255 | 163,000 | 510 |
| 2002-12-24 | 253 | 258 | 251 | 256 | 202,000 | 512 |
| 2002-12-20 | 250 | 253 | 246 | 253 | 283,000 | 506 |
| 2002-12-19 | 246 | 254 | 246 | 249 | 216,000 | 498 |
| 2002-12-18 | 257 | 257 | 249 | 249 | 307,000 | 498 |
| 2002-12-17 | 263 | 263 | 258 | 262 | 204,000 | 524 |
| 2002-12-16 | 257 | 263 | 255 | 258 | 203,000 | 516 |
| 2002-12-13 | 261 | 266 | 256 | 259 | 1,186,000 | 518 |
| 2002-12-12 | 270 | 270 | 263 | 265 | 124,000 | 530 |
| 2002-12-11 | 270 | 272 | 265 | 265 | 142,000 | 530 |
| 2002-12-10 | 266 | 275 | 265 | 272 | 188,000 | 544 |
| 2002-12-09 | 273 | 279 | 270 | 272 | 160,000 | 544 |
| 2002-12-06 | 272 | 276 | 272 | 272 | 167,000 | 544 |
| 2002-12-05 | 283 | 284 | 276 | 280 | 300,000 | 560 |
| 2002-12-04 | 271 | 284 | 271 | 284 | 260,000 | 568 |
| 2002-12-03 | 283 | 284 | 275 | 278 | 158,000 | 556 |
| 2002-12-02 | 283 | 283 | 276 | 283 | 136,000 | 566 |
| 2002-11-29 | 279 | 285 | 274 | 285 | 349,000 | 570 |
| 2002-11-28 | 269 | 278 | 265 | 278 | 258,000 | 556 |
| 2002-11-27 | 265 | 270 | 261 | 264 | 165,000 | 528 |
| 2002-11-26 | 265 | 271 | 260 | 260 | 260,000 | 520 |
| 2002-11-25 | 258 | 270 | 255 | 270 | 217,000 | 540 |
| 2002-11-22 | 256 | 260 | 255 | 258 | 285,000 | 516 |
| 2002-11-21 | 252 | 256 | 247 | 255 | 208,000 | 510 |
| 2002-11-20 | 246 | 260 | 245 | 252 | 354,000 | 504 |
| 2002-11-19 | 246 | 254 | 242 | 245 | 224,000 | 490 |
| 2002-11-18 | 264 | 269 | 255 | 255 | 189,000 | 510 |
| 2002-11-15 | 265 | 270 | 264 | 264 | 209,000 | 528 |
| 2002-11-14 | 276 | 277 | 263 | 263 | 148,000 | 526 |
| 2002-11-13 | 274 | 279 | 271 | 277 | 135,000 | 554 |
| 2002-11-12 | 279 | 282 | 274 | 277 | 204,000 | 554 |
| 2002-11-11 | 280 | 280 | 268 | 274 | 145,000 | 548 |
| 2002-11-08 | 283 | 284 | 276 | 280 | 353,000 | 560 |
| 2002-11-07 | 280 | 286 | 276 | 286 | 149,000 | 572 |
| 2002-11-06 | 275 | 289 | 272 | 284 | 248,000 | 568 |
| 2002-11-05 | 271 | 275 | 266 | 275 | 167,000 | 550 |
| 2002-11-01 | 267 | 272 | 266 | 266 | 264,000 | 532 |
| 2002-10-31 | 276 | 280 | 268 | 268 | 290,000 | 536 |
| 2002-10-30 | 273 | 287 | 273 | 279 | 253,000 | 558 |
| 2002-10-29 | 277 | 283 | 276 | 278 | 194,000 | 556 |
| 2002-10-28 | 276 | 277 | 262 | 276 | 390,000 | 552 |
| 2002-10-25 | 272 | 282 | 272 | 277 | 275,000 | 554 |
| 2002-10-24 | 278 | 279 | 272 | 272 | 186,000 | 544 |
| 2002-10-23 | 277 | 283 | 272 | 277 | 459,000 | 554 |
| 2002-10-22 | 292 | 292 | 276 | 276 | 381,000 | 552 |
| 2002-10-21 | 295 | 297 | 289 | 290 | 253,000 | 580 |
| 2002-10-18 | 298 | 299 | 294 | 295 | 193,000 | 590 |
| 2002-10-17 | 296 | 296 | 293 | 296 | 189,000 | 592 |
| 2002-10-16 | 299 | 300 | 290 | 293 | 338,000 | 586 |
| 2002-10-15 | 297 | 299 | 295 | 295 | 243,000 | 590 |
| 2002-10-11 | 288 | 295 | 288 | 292 | 550,000 | 584 |
| 2002-10-10 | 290 | 292 | 284 | 286 | 390,000 | 572 |
| 2002-10-09 | 299 | 300 | 290 | 295 | 414,000 | 590 |
| 2002-10-08 | 303 | 306 | 298 | 299 | 238,000 | 598 |
| 2002-10-07 | 311 | 315 | 297 | 302 | 370,000 | 604 |
| 2002-10-04 | 318 | 327 | 316 | 316 | 522,000 | 632 |
| 2002-10-03 | 318 | 325 | 318 | 321 | 160,000 | 642 |
| 2002-10-02 | 321 | 325 | 319 | 319 | 138,000 | 638 |
| 2002-10-01 | 325 | 328 | 321 | 322 | 257,000 | 644 |
| 2002-09-30 | 324 | 334 | 324 | 334 | 167,000 | 668 |
| 2002-09-27 | 327 | 334 | 327 | 332 | 285,000 | 664 |
| 2002-09-26 | 324 | 331 | 322 | 331 | 295,000 | 662 |
| 2002-09-25 | 322 | 327 | 320 | 322 | 306,000 | 644 |
| 2002-09-24 | 335 | 335 | 326 | 333 | 479,000 | 666 |
| 2002-09-20 | 333 | 338 | 331 | 334 | 213,000 | 668 |
| 2002-09-19 | 330 | 350 | 328 | 335 | 554,000 | 670 |
| 2002-09-18 | 317 | 324 | 315 | 324 | 189,000 | 648 |
| 2002-09-17 | 317 | 325 | 316 | 320 | 292,000 | 640 |
| 2002-09-13 | 309 | 312 | 308 | 312 | 2,526,000 | 624 |
| 2002-09-12 | 312 | 314 | 310 | 313 | 130,000 | 626 |
| 2002-09-11 | 313 | 315 | 312 | 315 | 103,000 | 630 |
| 2002-09-10 | 314 | 315 | 311 | 311 | 179,000 | 622 |
| 2002-09-09 | 312 | 313 | 309 | 311 | 163,000 | 622 |
| 2002-09-06 | 309 | 310 | 306 | 310 | 205,000 | 620 |
| 2002-09-05 | 312 | 314 | 308 | 311 | 264,000 | 622 |
| 2002-09-04 | 314 | 316 | 310 | 312 | 204,000 | 624 |
| 2002-09-03 | 320 | 321 | 312 | 314 | 273,000 | 628 |
| 2002-09-02 | 323 | 325 | 319 | 322 | 183,000 | 644 |
| 2002-08-30 | 327 | 328 | 321 | 325 | 207,000 | 650 |
| 2002-08-29 | 326 | 331 | 322 | 327 | 260,000 | 654 |
| 2002-08-28 | 333 | 335 | 328 | 331 | 146,000 | 662 |
| 2002-08-27 | 334 | 335 | 332 | 333 | 104,000 | 666 |
| 2002-08-26 | 328 | 335 | 327 | 334 | 305,000 | 668 |
| 2002-08-23 | 332 | 333 | 327 | 328 | 191,000 | 656 |
| 2002-08-22 | 325 | 334 | 320 | 332 | 280,000 | 664 |
| 2002-08-21 | 326 | 326 | 321 | 323 | 135,000 | 646 |
| 2002-08-20 | 327 | 328 | 321 | 322 | 176,000 | 644 |
| 2002-08-19 | 329 | 333 | 319 | 325 | 331,000 | 650 |
| 2002-08-16 | 335 | 338 | 329 | 329 | 152,000 | 658 |
| 2002-08-15 | 333 | 338 | 331 | 336 | 194,000 | 672 |
| 2002-08-14 | 326 | 334 | 325 | 328 | 110,000 | 656 |
| 2002-08-13 | 323 | 330 | 323 | 330 | 139,000 | 660 |
| 2002-08-12 | 329 | 335 | 323 | 325 | 165,000 | 650 |
| 2002-08-09 | 324 | 336 | 323 | 331 | 622,000 | 662 |
| 2002-08-08 | 324 | 329 | 322 | 323 | 249,000 | 646 |
| 2002-08-07 | 324 | 325 | 318 | 325 | 221,000 | 650 |
| 2002-08-06 | 323 | 324 | 318 | 320 | 243,000 | 640 |
| 2002-08-05 | 317 | 324 | 317 | 323 | 172,000 | 646 |
| 2002-08-02 | 316 | 323 | 316 | 317 | 261,000 | 634 |
| 2002-08-01 | 323 | 324 | 315 | 324 | 228,000 | 648 |
| 2002-07-31 | 325 | 325 | 318 | 325 | 204,000 | 650 |
| 2002-07-30 | 326 | 326 | 321 | 325 | 381,000 | 650 |
| 2002-07-29 | 314 | 324 | 314 | 316 | 380,000 | 632 |
| 2002-07-26 | 320 | 326 | 310 | 310 | 390,000 | 620 |
| 2002-07-25 | 325 | 330 | 320 | 320 | 377,000 | 640 |
| 2002-07-24 | 317 | 324 | 315 | 318 | 495,000 | 636 |
| 2002-07-23 | 317 | 319 | 314 | 319 | 224,000 | 638 |
| 2002-07-22 | 315 | 320 | 313 | 314 | 266,000 | 628 |
| 2002-07-19 | 321 | 321 | 315 | 315 | 345,000 | 630 |
| 2002-07-18 | 323 | 325 | 321 | 322 | 249,000 | 644 |
| 2002-07-17 | 321 | 328 | 318 | 328 | 245,000 | 656 |
| 2002-07-16 | 326 | 328 | 320 | 320 | 273,000 | 640 |
| 2002-07-15 | 327 | 329 | 323 | 323 | 175,000 | 646 |
| 2002-07-12 | 333 | 333 | 326 | 327 | 609,000 | 654 |
| 2002-07-11 | 329 | 330 | 323 | 324 | 275,000 | 648 |
| 2002-07-10 | 335 | 338 | 332 | 332 | 271,000 | 664 |
| 2002-07-09 | 334 | 339 | 333 | 338 | 237,000 | 676 |
| 2002-07-08 | 340 | 341 | 332 | 333 | 433,000 | 666 |
| 2002-07-05 | 329 | 340 | 328 | 335 | 311,000 | 670 |
| 2002-07-04 | 328 | 330 | 325 | 325 | 169,000 | 650 |
| 2002-07-03 | 327 | 335 | 323 | 330 | 346,000 | 660 |
| 2002-07-02 | 320 | 328 | 318 | 327 | 287,000 | 654 |
| 2002-07-01 | 321 | 324 | 319 | 322 | 245,000 | 644 |
| 2002-06-28 | 322 | 324 | 318 | 323 | 219,000 | 646 |
| 2002-06-27 | 317 | 322 | 316 | 317 | 243,000 | 634 |
| 2002-06-26 | 319 | 328 | 316 | 317 | 455,000 | 634 |
| 2002-06-25 | 325 | 327 | 320 | 323 | 272,000 | 646 |
| 2002-06-24 | 320 | 321 | 316 | 320 | 266,000 | 640 |
| 2002-06-21 | 325 | 331 | 325 | 328 | 262,000 | 656 |
| 2002-06-20 | 324 | 335 | 318 | 333 | 458,000 | 666 |
| 2002-06-19 | 330 | 333 | 320 | 321 | 362,000 | 642 |
| 2002-06-18 | 335 | 336 | 328 | 332 | 355,000 | 664 |
| 2002-06-17 | 339 | 341 | 330 | 330 | 337,000 | 660 |
| 2002-06-14 | 349 | 349 | 336 | 338 | 2,028,000 | 676 |
| 2002-06-13 | 355 | 356 | 346 | 346 | 291,000 | 692 |
| 2002-06-12 | 358 | 358 | 351 | 354 | 181,000 | 708 |
| 2002-06-11 | 360 | 363 | 357 | 357 | 173,000 | 714 |
| 2002-06-10 | 364 | 364 | 356 | 356 | 142,000 | 712 |
| 2002-06-07 | 362 | 364 | 358 | 359 | 317,000 | 718 |
| 2002-06-06 | 370 | 372 | 363 | 365 | 248,000 | 730 |
| 2002-06-05 | 372 | 374 | 370 | 372 | 153,000 | 744 |
| 2002-06-04 | 370 | 375 | 366 | 371 | 286,000 | 742 |
| 2002-06-03 | 370 | 374 | 366 | 374 | 209,000 | 748 |
| 2002-05-31 | 362 | 368 | 360 | 366 | 195,000 | 732 |
| 2002-05-30 | 365 | 365 | 360 | 361 | 217,000 | 722 |
| 2002-05-29 | 365 | 366 | 360 | 365 | 343,000 | 730 |
| 2002-05-28 | 376 | 377 | 367 | 370 | 375,000 | 740 |
| 2002-05-27 | 373 | 382 | 373 | 379 | 264,000 | 758 |
| 2002-05-24 | 373 | 374 | 369 | 373 | 187,000 | 746 |
| 2002-05-23 | 376 | 376 | 368 | 372 | 353,000 | 744 |
| 2002-05-22 | 363 | 376 | 363 | 376 | 417,000 | 752 |
| 2002-05-21 | 365 | 365 | 363 | 363 | 144,000 | 726 |
| 2002-05-20 | 366 | 369 | 365 | 366 | 282,000 | 732 |
| 2002-05-17 | 371 | 372 | 366 | 366 | 326,000 | 732 |
| 2002-05-16 | 366 | 370 | 362 | 368 | 193,000 | 736 |
| 2002-05-15 | 367 | 371 | 363 | 371 | 441,000 | 742 |
| 2002-05-14 | 366 | 367 | 361 | 362 | 215,000 | 724 |
| 2002-05-13 | 365 | 367 | 362 | 364 | 190,000 | 728 |
| 2002-05-10 | 367 | 370 | 363 | 365 | 383,000 | 730 |
| 2002-05-09 | 369 | 375 | 365 | 368 | 365,000 | 736 |
| 2002-05-08 | 358 | 367 | 358 | 366 | 389,000 | 732 |
| 2002-05-07 | 361 | 362 | 351 | 353 | 272,000 | 706 |
| 2002-05-02 | 364 | 365 | 362 | 364 | 173,000 | 728 |
| 2002-05-01 | 360 | 363 | 359 | 361 | 113,000 | 722 |
| 2002-04-30 | 358 | 360 | 356 | 360 | 187,000 | 720 |
| 2002-04-26 | 367 | 367 | 357 | 360 | 153,000 | 720 |
| 2002-04-25 | 362 | 367 | 362 | 365 | 163,000 | 730 |
| 2002-04-24 | 365 | 366 | 359 | 362 | 173,000 | 724 |
| 2002-04-23 | 356 | 366 | 356 | 365 | 234,000 | 730 |
| 2002-04-22 | 360 | 367 | 356 | 362 | 293,000 | 724 |
| 2002-04-19 | 365 | 365 | 355 | 364 | 290,000 | 728 |
| 2002-04-18 | 362 | 369 | 362 | 366 | 136,000 | 732 |
| 2002-04-17 | 365 | 369 | 359 | 367 | 183,000 | 734 |
| 2002-04-16 | 352 | 368 | 350 | 368 | 179,000 | 736 |
| 2002-04-15 | 352 | 362 | 350 | 354 | 179,000 | 708 |
| 2002-04-12 | 359 | 364 | 351 | 352 | 498,000 | 704 |
| 2002-04-11 | 368 | 368 | 358 | 363 | 172,000 | 726 |
| 2002-04-10 | 365 | 370 | 362 | 368 | 185,000 | 736 |
| 2002-04-09 | 363 | 368 | 358 | 360 | 136,000 | 720 |
| 2002-04-08 | 370 | 375 | 365 | 366 | 161,000 | 732 |
| 2002-04-05 | 353 | 372 | 352 | 372 | 328,000 | 744 |
| 2002-04-04 | 359 | 370 | 351 | 356 | 213,000 | 712 |
| 2002-04-03 | 341 | 367 | 341 | 364 | 260,000 | 728 |
| 2002-04-02 | 355 | 355 | 345 | 348 | 177,000 | 696 |
| 2002-04-01 | 359 | 359 | 348 | 350 | 156,000 | 700 |
| 2002-03-29 | 361 | 364 | 350 | 351 | 394,000 | 702 |
| 2002-03-28 | 365 | 368 | 363 | 365 | 118,000 | 730 |
| 2002-03-27 | 363 | 374 | 363 | 370 | 175,000 | 740 |
| 2002-03-26 | 375 | 380 | 369 | 369 | 322,000 | 738 |
| 2002-03-25 | 383 | 388 | 379 | 382 | 635,000 | 764 |
| 2002-03-22 | 380 | 383 | 377 | 378 | 266,000 | 756 |
| 2002-03-20 | 392 | 392 | 380 | 380 | 277,000 | 760 |
| 2002-03-19 | 386 | 394 | 381 | 390 | 335,000 | 780 |
| 2002-03-18 | 390 | 394 | 385 | 386 | 346,000 | 772 |
| 2002-03-15 | 384 | 387 | 380 | 383 | 192,000 | 766 |
| 2002-03-14 | 370 | 384 | 360 | 381 | 428,000 | 762 |
| 2002-03-13 | 389 | 390 | 370 | 372 | 537,000 | 744 |
| 2002-03-12 | 395 | 400 | 387 | 390 | 477,000 | 780 |
| 2002-03-11 | 391 | 400 | 385 | 394 | 608,000 | 788 |
| 2002-03-08 | 371 | 398 | 366 | 395 | 2,296,000 | 790 |
| 2002-03-07 | 369 | 373 | 354 | 366 | 600,000 | 732 |
| 2002-03-06 | 362 | 370 | 361 | 361 | 402,000 | 722 |
| 2002-03-05 | 363 | 364 | 356 | 359 | 540,000 | 718 |
| 2002-03-04 | 348 | 364 | 348 | 361 | 584,000 | 722 |
| 2002-03-01 | 336 | 348 | 330 | 346 | 315,000 | 692 |
| 2002-02-28 | 343 | 345 | 335 | 341 | 379,000 | 682 |
| 2002-02-27 | 328 | 344 | 328 | 344 | 464,000 | 688 |
| 2002-02-26 | 329 | 329 | 323 | 326 | 357,000 | 652 |
| 2002-02-25 | 330 | 331 | 321 | 321 | 447,000 | 642 |
| 2002-02-22 | 330 | 332 | 323 | 331 | 289,000 | 662 |
| 2002-02-21 | 320 | 331 | 318 | 331 | 402,000 | 662 |
| 2002-02-20 | 322 | 325 | 316 | 316 | 300,000 | 632 |
| 2002-02-19 | 329 | 329 | 320 | 320 | 427,000 | 640 |
| 2002-02-18 | 327 | 331 | 322 | 328 | 292,000 | 656 |
| 2002-02-15 | 324 | 330 | 319 | 320 | 523,000 | 640 |
| 2002-02-14 | 317 | 335 | 317 | 318 | 436,000 | 636 |
| 2002-02-13 | 317 | 322 | 314 | 316 | 395,000 | 632 |
| 2002-02-12 | 320 | 320 | 312 | 312 | 320,000 | 624 |
| 2002-02-08 | 308 | 320 | 305 | 313 | 1,113,000 | 626 |
| 2002-02-07 | 309 | 310 | 304 | 306 | 311,000 | 612 |
| 2002-02-06 | 311 | 312 | 300 | 300 | 377,000 | 600 |
| 2002-02-05 | 315 | 318 | 311 | 311 | 290,000 | 622 |
| 2002-02-04 | 319 | 321 | 315 | 315 | 182,000 | 630 |
| 2002-02-01 | 316 | 318 | 312 | 315 | 330,000 | 630 |
| 2002-01-31 | 316 | 320 | 315 | 315 | 201,000 | 630 |
| 2002-01-30 | 319 | 320 | 315 | 320 | 268,000 | 640 |
| 2002-01-29 | 320 | 322 | 318 | 319 | 252,000 | 638 |
| 2002-01-28 | 324 | 325 | 316 | 318 | 481,000 | 636 |
| 2002-01-25 | 325 | 325 | 318 | 319 | 505,000 | 638 |
| 2002-01-24 | 328 | 332 | 326 | 327 | 314,000 | 654 |
| 2002-01-23 | 326 | 329 | 325 | 328 | 221,000 | 656 |
| 2002-01-22 | 326 | 329 | 325 | 325 | 324,000 | 650 |
| 2002-01-21 | 322 | 329 | 322 | 326 | 480,000 | 652 |
| 2002-01-18 | 321 | 326 | 319 | 320 | 464,000 | 640 |
| 2002-01-17 | 327 | 330 | 317 | 323 | 668,000 | 646 |
| 2002-01-16 | 334 | 338 | 326 | 332 | 379,000 | 664 |
| 2002-01-15 | 340 | 340 | 332 | 334 | 325,000 | 668 |
| 2002-01-11 | 351 | 353 | 341 | 341 | 492,000 | 682 |
| 2002-01-10 | 356 | 359 | 348 | 351 | 181,000 | 702 |
| 2002-01-09 | 359 | 360 | 352 | 356 | 151,000 | 712 |
| 2002-01-08 | 360 | 365 | 357 | 359 | 280,000 | 718 |
| 2002-01-07 | 350 | 359 | 348 | 358 | 298,000 | 716 |
| 2002-01-04 | 347 | 349 | 341 | 346 | 132,000 | 692 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
