9605 東映(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 351 | 353 | 346 | 352 | 91,000 | 704 |
| 2003-12-29 | 341 | 350 | 341 | 346 | 146,000 | 692 |
| 2003-12-26 | 340 | 344 | 340 | 342 | 78,000 | 684 |
| 2003-12-25 | 338 | 342 | 337 | 340 | 99,000 | 680 |
| 2003-12-24 | 344 | 345 | 339 | 344 | 131,000 | 688 |
| 2003-12-22 | 335 | 344 | 335 | 344 | 172,000 | 688 |
| 2003-12-19 | 335 | 343 | 331 | 339 | 167,000 | 678 |
| 2003-12-18 | 333 | 337 | 330 | 332 | 186,000 | 664 |
| 2003-12-17 | 331 | 331 | 324 | 328 | 221,000 | 656 |
| 2003-12-16 | 327 | 336 | 327 | 335 | 174,000 | 670 |
| 2003-12-15 | 342 | 349 | 339 | 340 | 411,000 | 680 |
| 2003-12-12 | 318 | 329 | 318 | 324 | 1,358,000 | 648 |
| 2003-12-11 | 319 | 323 | 316 | 318 | 354,000 | 636 |
| 2003-12-10 | 318 | 322 | 316 | 317 | 160,000 | 634 |
| 2003-12-09 | 327 | 327 | 318 | 318 | 122,000 | 636 |
| 2003-12-08 | 324 | 332 | 319 | 319 | 208,000 | 638 |
| 2003-12-05 | 332 | 339 | 327 | 329 | 343,000 | 658 |
| 2003-12-04 | 330 | 340 | 327 | 335 | 210,000 | 670 |
| 2003-12-03 | 331 | 337 | 329 | 333 | 193,000 | 666 |
| 2003-12-02 | 343 | 343 | 330 | 330 | 237,000 | 660 |
| 2003-12-01 | 323 | 345 | 315 | 340 | 301,000 | 680 |
| 2003-11-28 | 333 | 333 | 322 | 328 | 164,000 | 656 |
| 2003-11-27 | 336 | 337 | 331 | 333 | 250,000 | 666 |
| 2003-11-26 | 330 | 332 | 327 | 331 | 169,000 | 662 |
| 2003-11-25 | 330 | 330 | 318 | 324 | 191,000 | 648 |
| 2003-11-21 | 314 | 325 | 314 | 320 | 210,000 | 640 |
| 2003-11-20 | 312 | 319 | 310 | 319 | 222,000 | 638 |
| 2003-11-19 | 310 | 313 | 304 | 308 | 310,000 | 616 |
| 2003-11-18 | 320 | 321 | 310 | 317 | 304,000 | 634 |
| 2003-11-17 | 321 | 326 | 321 | 321 | 226,000 | 642 |
| 2003-11-14 | 337 | 342 | 331 | 334 | 835,000 | 668 |
| 2003-11-13 | 350 | 351 | 340 | 341 | 208,000 | 682 |
| 2003-11-12 | 340 | 348 | 340 | 345 | 293,000 | 690 |
| 2003-11-11 | 345 | 351 | 338 | 341 | 237,000 | 682 |
| 2003-11-10 | 347 | 355 | 346 | 349 | 120,000 | 698 |
| 2003-11-07 | 354 | 360 | 350 | 352 | 206,000 | 704 |
| 2003-11-06 | 361 | 366 | 350 | 354 | 231,000 | 708 |
| 2003-11-05 | 357 | 366 | 356 | 366 | 191,000 | 732 |
| 2003-11-04 | 362 | 363 | 356 | 358 | 199,000 | 716 |
| 2003-10-31 | 365 | 369 | 355 | 359 | 165,000 | 718 |
| 2003-10-30 | 366 | 367 | 363 | 365 | 143,000 | 730 |
| 2003-10-29 | 371 | 383 | 368 | 372 | 243,000 | 744 |
| 2003-10-28 | 362 | 369 | 361 | 369 | 151,000 | 738 |
| 2003-10-27 | 357 | 359 | 352 | 358 | 200,000 | 716 |
| 2003-10-24 | 355 | 358 | 336 | 347 | 439,000 | 694 |
| 2003-10-23 | 378 | 383 | 352 | 355 | 364,000 | 710 |
| 2003-10-22 | 382 | 390 | 382 | 383 | 230,000 | 766 |
| 2003-10-21 | 390 | 390 | 382 | 382 | 184,000 | 764 |
| 2003-10-20 | 381 | 394 | 380 | 388 | 268,000 | 776 |
| 2003-10-17 | 394 | 396 | 387 | 390 | 244,000 | 780 |
| 2003-10-16 | 397 | 400 | 393 | 400 | 256,000 | 800 |
| 2003-10-15 | 397 | 398 | 391 | 396 | 225,000 | 792 |
| 2003-10-14 | 389 | 400 | 388 | 393 | 273,000 | 786 |
| 2003-10-10 | 388 | 397 | 382 | 394 | 682,000 | 788 |
| 2003-10-09 | 386 | 392 | 382 | 388 | 198,000 | 776 |
| 2003-10-08 | 391 | 396 | 384 | 386 | 206,000 | 772 |
| 2003-10-07 | 396 | 397 | 389 | 396 | 205,000 | 792 |
| 2003-10-06 | 399 | 399 | 388 | 391 | 249,000 | 782 |
| 2003-10-03 | 393 | 398 | 388 | 398 | 217,000 | 796 |
| 2003-10-02 | 375 | 392 | 375 | 390 | 314,000 | 780 |
| 2003-10-01 | 372 | 379 | 363 | 378 | 308,000 | 756 |
| 2003-09-30 | 375 | 380 | 371 | 377 | 343,000 | 754 |
| 2003-09-29 | 384 | 389 | 378 | 382 | 239,000 | 764 |
| 2003-09-26 | 387 | 394 | 382 | 390 | 201,000 | 780 |
| 2003-09-25 | 393 | 398 | 387 | 396 | 273,000 | 792 |
| 2003-09-24 | 410 | 412 | 408 | 409 | 606,000 | 818 |
| 2003-09-22 | 417 | 420 | 403 | 406 | 417,000 | 812 |
| 2003-09-19 | 410 | 419 | 409 | 417 | 632,000 | 834 |
| 2003-09-18 | 407 | 410 | 403 | 410 | 200,000 | 820 |
| 2003-09-17 | 405 | 412 | 403 | 411 | 640,000 | 822 |
| 2003-09-16 | 404 | 409 | 402 | 409 | 238,000 | 818 |
| 2003-09-12 | 399 | 404 | 392 | 401 | 2,124,000 | 802 |
| 2003-09-11 | 401 | 403 | 395 | 395 | 158,000 | 790 |
| 2003-09-10 | 400 | 406 | 397 | 402 | 251,000 | 804 |
| 2003-09-09 | 396 | 400 | 391 | 400 | 266,000 | 800 |
| 2003-09-08 | 385 | 397 | 384 | 397 | 281,000 | 794 |
| 2003-09-05 | 384 | 386 | 381 | 383 | 215,000 | 766 |
| 2003-09-04 | 390 | 390 | 383 | 383 | 272,000 | 766 |
| 2003-09-03 | 394 | 398 | 387 | 390 | 382,000 | 780 |
| 2003-09-02 | 393 | 399 | 390 | 396 | 343,000 | 792 |
| 2003-09-01 | 384 | 397 | 384 | 397 | 387,000 | 794 |
| 2003-08-29 | 389 | 392 | 384 | 389 | 223,000 | 778 |
| 2003-08-28 | 394 | 394 | 382 | 387 | 281,000 | 774 |
| 2003-08-27 | 400 | 400 | 391 | 393 | 351,000 | 786 |
| 2003-08-26 | 390 | 399 | 388 | 399 | 391,000 | 798 |
| 2003-08-25 | 383 | 390 | 382 | 390 | 254,000 | 780 |
| 2003-08-22 | 388 | 389 | 382 | 382 | 229,000 | 764 |
| 2003-08-21 | 386 | 395 | 386 | 392 | 476,000 | 784 |
| 2003-08-20 | 388 | 393 | 382 | 391 | 454,000 | 782 |
| 2003-08-19 | 388 | 389 | 379 | 388 | 457,000 | 776 |
| 2003-08-18 | 370 | 384 | 369 | 384 | 432,000 | 768 |
| 2003-08-15 | 363 | 370 | 363 | 370 | 219,000 | 740 |
| 2003-08-14 | 360 | 367 | 357 | 367 | 305,000 | 734 |
| 2003-08-13 | 359 | 365 | 358 | 365 | 285,000 | 730 |
| 2003-08-12 | 357 | 360 | 355 | 359 | 187,000 | 718 |
| 2003-08-11 | 348 | 356 | 343 | 356 | 185,000 | 712 |
| 2003-08-08 | 345 | 350 | 343 | 346 | 611,000 | 692 |
| 2003-08-07 | 346 | 350 | 344 | 350 | 158,000 | 700 |
| 2003-08-06 | 342 | 348 | 340 | 345 | 289,000 | 690 |
| 2003-08-05 | 340 | 340 | 333 | 338 | 210,000 | 676 |
| 2003-08-04 | 350 | 350 | 337 | 338 | 277,000 | 676 |
| 2003-08-01 | 346 | 353 | 340 | 350 | 377,000 | 700 |
| 2003-07-31 | 350 | 352 | 343 | 345 | 237,000 | 690 |
| 2003-07-30 | 351 | 358 | 351 | 356 | 229,000 | 712 |
| 2003-07-29 | 358 | 361 | 351 | 353 | 237,000 | 706 |
| 2003-07-28 | 347 | 367 | 347 | 363 | 643,000 | 726 |
| 2003-07-25 | 339 | 347 | 339 | 347 | 817,000 | 694 |
| 2003-07-24 | 334 | 340 | 334 | 339 | 248,000 | 678 |
| 2003-07-23 | 335 | 339 | 333 | 338 | 158,000 | 676 |
| 2003-07-22 | 333 | 335 | 331 | 334 | 158,000 | 668 |
| 2003-07-18 | 331 | 337 | 331 | 335 | 263,000 | 670 |
| 2003-07-17 | 331 | 337 | 326 | 336 | 233,000 | 672 |
| 2003-07-16 | 335 | 336 | 328 | 332 | 198,000 | 664 |
| 2003-07-15 | 341 | 342 | 330 | 330 | 222,000 | 660 |
| 2003-07-14 | 338 | 341 | 334 | 340 | 228,000 | 680 |
| 2003-07-11 | 342 | 343 | 334 | 339 | 1,008,000 | 678 |
| 2003-07-10 | 335 | 344 | 332 | 344 | 331,000 | 688 |
| 2003-07-09 | 327 | 335 | 323 | 335 | 267,000 | 670 |
| 2003-07-08 | 330 | 332 | 322 | 325 | 351,000 | 650 |
| 2003-07-07 | 331 | 332 | 328 | 330 | 172,000 | 660 |
| 2003-07-04 | 331 | 336 | 329 | 330 | 160,000 | 660 |
| 2003-07-03 | 334 | 339 | 325 | 327 | 433,000 | 654 |
| 2003-07-02 | 332 | 338 | 331 | 337 | 266,000 | 674 |
| 2003-07-01 | 325 | 335 | 324 | 332 | 272,000 | 664 |
| 2003-06-30 | 327 | 329 | 326 | 326 | 160,000 | 652 |
| 2003-06-27 | 331 | 331 | 324 | 326 | 282,000 | 652 |
| 2003-06-26 | 331 | 332 | 322 | 322 | 200,000 | 644 |
| 2003-06-25 | 329 | 336 | 329 | 331 | 140,000 | 662 |
| 2003-06-24 | 335 | 338 | 329 | 334 | 219,000 | 668 |
| 2003-06-23 | 334 | 339 | 332 | 337 | 171,000 | 674 |
| 2003-06-20 | 331 | 339 | 331 | 339 | 164,000 | 678 |
| 2003-06-19 | 328 | 334 | 324 | 334 | 211,000 | 668 |
| 2003-06-18 | 342 | 342 | 321 | 326 | 314,000 | 652 |
| 2003-06-17 | 345 | 348 | 342 | 344 | 201,000 | 688 |
| 2003-06-16 | 332 | 340 | 332 | 340 | 188,000 | 680 |
| 2003-06-13 | 330 | 341 | 330 | 340 | 1,935,000 | 680 |
| 2003-06-12 | 334 | 335 | 330 | 335 | 314,000 | 670 |
| 2003-06-11 | 328 | 338 | 328 | 335 | 364,000 | 670 |
| 2003-06-10 | 325 | 332 | 324 | 328 | 195,000 | 656 |
| 2003-06-09 | 325 | 330 | 323 | 323 | 294,000 | 646 |
| 2003-06-06 | 320 | 330 | 317 | 327 | 384,000 | 654 |
| 2003-06-05 | 320 | 325 | 316 | 325 | 232,000 | 650 |
| 2003-06-04 | 309 | 317 | 309 | 314 | 237,000 | 628 |
| 2003-06-03 | 303 | 310 | 303 | 308 | 154,000 | 616 |
| 2003-06-02 | 301 | 307 | 301 | 303 | 157,000 | 606 |
| 2003-05-30 | 302 | 304 | 301 | 302 | 146,000 | 604 |
| 2003-05-29 | 297 | 305 | 297 | 304 | 194,000 | 608 |
| 2003-05-28 | 300 | 309 | 295 | 297 | 404,000 | 594 |
| 2003-05-27 | 293 | 298 | 293 | 298 | 131,000 | 596 |
| 2003-05-26 | 291 | 297 | 291 | 295 | 103,000 | 590 |
| 2003-05-23 | 291 | 298 | 290 | 292 | 164,000 | 584 |
| 2003-05-22 | 289 | 293 | 287 | 289 | 268,000 | 578 |
| 2003-05-21 | 297 | 301 | 295 | 298 | 139,000 | 596 |
| 2003-05-20 | 296 | 299 | 294 | 296 | 160,000 | 592 |
| 2003-05-19 | 303 | 303 | 291 | 294 | 207,000 | 588 |
| 2003-05-16 | 294 | 303 | 292 | 303 | 147,000 | 606 |
| 2003-05-15 | 300 | 300 | 293 | 294 | 164,000 | 588 |
| 2003-05-14 | 294 | 304 | 293 | 301 | 273,000 | 602 |
| 2003-05-13 | 295 | 296 | 292 | 292 | 141,000 | 584 |
| 2003-05-12 | 295 | 296 | 291 | 295 | 117,000 | 590 |
| 2003-05-09 | 296 | 296 | 291 | 296 | 412,000 | 592 |
| 2003-05-08 | 287 | 290 | 286 | 286 | 126,000 | 572 |
| 2003-05-07 | 294 | 295 | 287 | 291 | 168,000 | 582 |
| 2003-05-06 | 294 | 297 | 291 | 291 | 204,000 | 582 |
| 2003-05-02 | 288 | 291 | 284 | 289 | 182,000 | 578 |
| 2003-05-01 | 285 | 294 | 285 | 293 | 165,000 | 586 |
| 2003-04-30 | 294 | 297 | 289 | 289 | 260,000 | 578 |
| 2003-04-28 | 289 | 293 | 285 | 293 | 153,000 | 586 |
| 2003-04-25 | 290 | 293 | 281 | 281 | 163,000 | 562 |
| 2003-04-24 | 293 | 297 | 286 | 286 | 167,000 | 572 |
| 2003-04-23 | 294 | 298 | 293 | 294 | 224,000 | 588 |
| 2003-04-22 | 289 | 296 | 289 | 294 | 211,000 | 588 |
| 2003-04-21 | 295 | 298 | 291 | 294 | 154,000 | 588 |
| 2003-04-18 | 290 | 295 | 289 | 294 | 157,000 | 588 |
| 2003-04-17 | 290 | 293 | 288 | 289 | 153,000 | 578 |
| 2003-04-16 | 292 | 295 | 289 | 293 | 242,000 | 586 |
| 2003-04-15 | 289 | 300 | 289 | 293 | 383,000 | 586 |
| 2003-04-14 | 287 | 289 | 285 | 288 | 185,000 | 576 |
| 2003-04-11 | 283 | 288 | 282 | 284 | 333,000 | 568 |
| 2003-04-10 | 283 | 284 | 280 | 284 | 158,000 | 568 |
| 2003-04-09 | 283 | 286 | 280 | 280 | 97,000 | 560 |
| 2003-04-08 | 287 | 288 | 283 | 288 | 138,000 | 576 |
| 2003-04-07 | 287 | 288 | 282 | 288 | 129,000 | 576 |
| 2003-04-04 | 286 | 286 | 281 | 286 | 204,000 | 572 |
| 2003-04-03 | 284 | 284 | 279 | 284 | 118,000 | 568 |
| 2003-04-02 | 282 | 287 | 276 | 283 | 130,000 | 566 |
| 2003-04-01 | 273 | 283 | 271 | 283 | 181,000 | 566 |
| 2003-03-31 | 289 | 289 | 277 | 277 | 146,000 | 554 |
| 2003-03-28 | 285 | 289 | 285 | 289 | 188,000 | 578 |
| 2003-03-27 | 284 | 290 | 284 | 290 | 262,000 | 580 |
| 2003-03-26 | 276 | 286 | 276 | 286 | 302,000 | 572 |
| 2003-03-25 | 284 | 288 | 283 | 283 | 627,000 | 566 |
| 2003-03-24 | 278 | 288 | 278 | 284 | 373,000 | 568 |
| 2003-03-20 | 277 | 279 | 272 | 275 | 258,000 | 550 |
| 2003-03-19 | 272 | 275 | 266 | 275 | 261,000 | 550 |
| 2003-03-18 | 273 | 277 | 272 | 272 | 189,000 | 544 |
| 2003-03-17 | 274 | 275 | 271 | 271 | 117,000 | 542 |
| 2003-03-14 | 272 | 278 | 271 | 274 | 1,829,000 | 548 |
| 2003-03-13 | 272 | 276 | 271 | 272 | 158,000 | 544 |
| 2003-03-12 | 279 | 279 | 270 | 270 | 189,000 | 540 |
| 2003-03-11 | 275 | 278 | 270 | 274 | 166,000 | 548 |
| 2003-03-10 | 271 | 276 | 269 | 274 | 274,000 | 548 |
| 2003-03-07 | 277 | 282 | 273 | 276 | 263,000 | 552 |
| 2003-03-06 | 277 | 280 | 276 | 279 | 192,000 | 558 |
| 2003-03-05 | 272 | 279 | 270 | 277 | 151,000 | 554 |
| 2003-03-04 | 275 | 278 | 272 | 277 | 157,000 | 554 |
| 2003-03-03 | 269 | 272 | 266 | 272 | 214,000 | 544 |
| 2003-02-28 | 268 | 270 | 265 | 267 | 298,000 | 534 |
| 2003-02-27 | 267 | 268 | 263 | 267 | 368,000 | 534 |
| 2003-02-26 | 273 | 274 | 267 | 270 | 238,000 | 540 |
| 2003-02-25 | 278 | 279 | 268 | 275 | 202,000 | 550 |
| 2003-02-24 | 280 | 283 | 278 | 283 | 202,000 | 566 |
| 2003-02-21 | 283 | 284 | 277 | 279 | 253,000 | 558 |
| 2003-02-20 | 284 | 284 | 277 | 284 | 174,000 | 568 |
| 2003-02-19 | 286 | 287 | 283 | 283 | 189,000 | 566 |
| 2003-02-18 | 285 | 286 | 280 | 284 | 200,000 | 568 |
| 2003-02-17 | 283 | 285 | 281 | 285 | 206,000 | 570 |
| 2003-02-14 | 278 | 283 | 276 | 281 | 900,000 | 562 |
| 2003-02-13 | 280 | 280 | 270 | 277 | 230,000 | 554 |
| 2003-02-12 | 269 | 279 | 267 | 279 | 298,000 | 558 |
| 2003-02-10 | 267 | 268 | 263 | 268 | 182,000 | 536 |
| 2003-02-07 | 268 | 268 | 264 | 266 | 126,000 | 532 |
| 2003-02-06 | 270 | 270 | 264 | 267 | 222,000 | 534 |
| 2003-02-05 | 259 | 269 | 259 | 269 | 253,000 | 538 |
| 2003-02-04 | 265 | 266 | 260 | 261 | 221,000 | 522 |
| 2003-02-03 | 257 | 264 | 256 | 263 | 233,000 | 526 |
| 2003-01-31 | 257 | 260 | 257 | 260 | 195,000 | 520 |
| 2003-01-30 | 259 | 260 | 257 | 259 | 145,000 | 518 |
| 2003-01-29 | 262 | 262 | 256 | 257 | 243,000 | 514 |
| 2003-01-28 | 261 | 263 | 260 | 261 | 138,000 | 522 |
| 2003-01-27 | 264 | 264 | 261 | 263 | 196,000 | 526 |
| 2003-01-24 | 262 | 266 | 261 | 264 | 170,000 | 528 |
| 2003-01-23 | 261 | 267 | 259 | 261 | 316,000 | 522 |
| 2003-01-22 | 261 | 264 | 260 | 260 | 224,000 | 520 |
| 2003-01-21 | 260 | 268 | 259 | 265 | 266,000 | 530 |
| 2003-01-20 | 260 | 263 | 257 | 260 | 345,000 | 520 |
| 2003-01-17 | 259 | 264 | 258 | 263 | 256,000 | 526 |
| 2003-01-16 | 258 | 260 | 257 | 257 | 202,000 | 514 |
| 2003-01-15 | 262 | 262 | 256 | 257 | 254,000 | 514 |
| 2003-01-14 | 259 | 263 | 259 | 259 | 193,000 | 518 |
| 2003-01-10 | 270 | 270 | 256 | 260 | 335,000 | 520 |
| 2003-01-09 | 257 | 265 | 256 | 265 | 104,000 | 530 |
| 2003-01-08 | 265 | 270 | 259 | 260 | 112,000 | 520 |
| 2003-01-07 | 269 | 274 | 265 | 265 | 298,000 | 530 |
| 2003-01-06 | 260 | 269 | 260 | 268 | 86,000 | 536 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
