9605 東映(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	520	524	513	520	280,000	1,040
2004-12-29	520	520	512	512	326,000	1,024
2004-12-28	507	523	507	522	402,000	1,044
2004-12-27	507	510	502	510	459,000	1,020
2004-12-24	510	510	503	507	381,000	1,014
2004-12-22	499	507	498	505	572,000	1,010
2004-12-21	495	499	491	498	411,000	996
2004-12-20	490	496	488	494	509,000	988
2004-12-17	478	493	474	489	598,000	978
2004-12-16	477	480	474	477	283,000	954
2004-12-15	478	485	476	482	670,000	964
2004-12-14	475	479	473	474	607,000	948
2004-12-13	465	478	464	472	571,000	944
2004-12-10	460	467	460	464	3,583,000	928
2004-12-09	473	477	461	465	498,000	930
2004-12-08	466	483	466	478	813,000	956
2004-12-07	477	479	472	476	352,000	952
2004-12-06	468	480	464	478	506,000	956
2004-12-03	466	470	465	468	431,000	936
2004-12-02	457	469	456	468	599,000	936
2004-12-01	444	454	439	454	591,000	908
2004-11-30	440	445	435	443	657,000	886
2004-11-29	430	443	430	439	587,000	878
2004-11-26	423	427	420	423	203,000	846
2004-11-25	417	426	415	425	276,000	850
2004-11-24	420	426	419	423	235,000	846
2004-11-22	417	419	407	415	359,000	830
2004-11-19	424	429	424	426	200,000	852
2004-11-18	431	433	429	429	160,000	858
2004-11-17	432	433	428	428	275,000	856
2004-11-16	432	433	427	430	183,000	860
2004-11-15	417	430	417	427	330,000	854
2004-11-12	411	421	409	419	973,000	838
2004-11-11	425	425	413	413	225,000	826
2004-11-10	418	426	417	422	255,000	844
2004-11-09	419	420	415	416	154,000	832
2004-11-08	421	421	416	416	181,000	832
2004-11-05	420	422	418	421	211,000	842
2004-11-04	414	415	409	410	259,000	820
2004-11-02	402	412	401	409	507,000	818
2004-11-01	401	403	400	401	129,000	802
2004-10-29	402	406	402	403	183,000	806
2004-10-28	409	413	404	404	258,000	808
2004-10-27	415	415	401	403	215,000	806
2004-10-26	403	410	403	407	204,000	814
2004-10-25	399	413	396	405	380,000	810
2004-10-22	414	418	411	414	198,000	828
2004-10-21	416	416	412	413	125,000	826
2004-10-20	417	422	413	415	301,000	830
2004-10-19	435	438	423	426	371,000	852
2004-10-18	427	427	421	425	131,000	850
2004-10-15	424	424	418	422	159,000	844
2004-10-14	431	433	427	429	219,000	858
2004-10-13	434	443	434	438	262,000	876
2004-10-12	442	443	435	435	217,000	870
2004-10-08	436	444	434	440	1,036,000	880
2004-10-07	431	435	426	433	273,000	866
2004-10-06	424	435	424	431	275,000	862
2004-10-05	425	430	422	429	386,000	858
2004-10-04	417	425	412	424	255,000	848
2004-10-01	410	415	410	413	179,000	826
2004-09-30	412	414	405	405	443,000	810
2004-09-29	413	413	406	412	400,000	824
2004-09-28	410	414	408	412	342,000	824
2004-09-27	415	415	403	413	332,000	826
2004-09-24	423	423	414	420	653,000	840
2004-09-22	433	434	420	425	410,000	850
2004-09-21	434	435	430	433	219,000	866
2004-09-17	433	434	429	431	735,000	862
2004-09-16	432	437	432	436	213,000	872
2004-09-15	438	438	431	431	231,000	862
2004-09-14	439	443	433	436	292,000	872
2004-09-13	433	440	432	438	219,000	876
2004-09-10	442	442	423	432	2,830,000	864
2004-09-09	449	449	436	441	464,000	882
2004-09-08	453	454	449	449	194,000	898
2004-09-07	452	454	447	451	262,000	902
2004-09-06	431	456	428	451	377,000	902
2004-09-03	437	442	427	431	325,000	862
2004-09-02	442	443	436	442	142,000	884
2004-09-01	436	440	434	438	146,000	876
2004-08-31	437	439	432	435	169,000	870
2004-08-30	435	438	431	436	143,000	872
2004-08-27	428	435	427	435	192,000	870
2004-08-26	432	433	428	431	230,000	862
2004-08-25	419	437	416	433	378,000	866
2004-08-24	416	422	413	417	263,000	834
2004-08-23	416	417	412	413	133,000	826
2004-08-20	407	415	407	411	257,000	822
2004-08-19	412	412	405	407	166,000	814
2004-08-18	406	409	403	407	186,000	814
2004-08-17	403	409	402	402	185,000	804
2004-08-16	403	404	393	402	340,000	804
2004-08-13	406	411	404	404	711,000	808
2004-08-12	407	416	406	416	401,000	832
2004-08-11	418	418	407	409	480,000	818
2004-08-10	417	419	409	413	295,000	826
2004-08-09	407	420	407	416	251,000	832
2004-08-06	413	422	412	417	227,000	834
2004-08-05	421	427	416	423	264,000	846
2004-08-04	427	431	408	415	537,000	830
2004-08-03	432	435	426	429	150,000	858
2004-08-02	440	441	423	430	284,000	860
2004-07-30	435	440	430	440	215,000	880
2004-07-29	436	436	418	425	251,000	850
2004-07-28	429	438	426	434	287,000	868
2004-07-27	424	430	411	418	319,000	836
2004-07-26	430	430	423	427	346,000	854
2004-07-23	442	442	430	435	549,000	870
2004-07-22	439	447	439	447	164,000	894
2004-07-21	442	448	439	448	182,000	896
2004-07-20	439	444	437	442	165,000	884
2004-07-16	440	451	438	449	194,000	898
2004-07-15	440	450	440	445	291,000	890
2004-07-14	464	464	443	443	262,000	886
2004-07-13	453	459	452	459	93,000	918
2004-07-12	458	460	451	458	115,000	916
2004-07-09	437	458	434	453	500,000	906
2004-07-08	443	452	440	442	168,000	884
2004-07-07	438	454	431	448	239,000	896
2004-07-06	454	459	448	448	189,000	896
2004-07-05	462	468	457	459	272,000	918
2004-07-02	473	476	467	471	193,000	942
2004-07-01	475	480	474	478	226,000	956
2004-06-30	473	477	471	474	205,000	948
2004-06-29	475	480	470	478	327,000	956
2004-06-28	472	475	466	475	362,000	950
2004-06-25	471	472	461	472	272,000	944
2004-06-24	466	471	466	471	418,000	942
2004-06-23	460	465	455	465	308,000	930
2004-06-22	461	461	451	455	288,000	910
2004-06-21	446	477	446	466	491,000	932
2004-06-18	448	453	427	445	537,000	890
2004-06-17	453	454	446	454	212,000	908
2004-06-16	447	454	446	453	452,000	906
2004-06-15	443	448	442	443	226,000	886
2004-06-14	444	450	441	446	251,000	892
2004-06-11	446	449	440	444	1,844,000	888
2004-06-10	441	450	440	449	341,000	898
2004-06-09	448	448	443	445	295,000	890
2004-06-08	449	450	444	447	304,000	894
2004-06-07	439	454	439	447	695,000	894
2004-06-04	425	437	420	437	370,000	874
2004-06-03	432	436	418	420	512,000	840
2004-06-02	429	433	426	432	360,000	864
2004-06-01	430	436	426	429	353,000	858
2004-05-31	417	435	408	426	804,000	852
2004-05-28	413	417	408	417	259,000	834
2004-05-27	403	412	401	410	358,000	820
2004-05-26	393	410	392	408	354,000	816
2004-05-25	386	393	372	387	407,000	774
2004-05-24	387	396	382	390	472,000	780
2004-05-21	391	398	382	391	274,000	782
2004-05-20	387	400	385	392	631,000	784
2004-05-19	385	398	385	395	316,000	790
2004-05-18	385	397	384	386	433,000	772
2004-05-17	386	389	372	375	460,000	750
2004-05-14	378	398	378	387	896,000	774
2004-05-13	390	399	380	382	475,000	764
2004-05-12	378	394	375	392	412,000	784
2004-05-11	372	390	372	383	438,000	766
2004-05-10	406	406	374	382	388,000	764
2004-05-07	406	414	406	408	208,000	816
2004-05-06	417	417	405	408	303,000	816
2004-04-30	415	426	411	417	383,000	834
2004-04-28	430	430	420	427	216,000	854
2004-04-27	434	436	427	427	173,000	854
2004-04-26	429	438	427	433	232,000	866
2004-04-23	434	439	425	430	224,000	860
2004-04-22	426	432	423	430	162,000	860
2004-04-21	420	434	418	430	180,000	860
2004-04-20	422	430	419	425	202,000	850
2004-04-19	432	433	412	427	365,000	854
2004-04-16	429	435	426	432	282,000	864
2004-04-15	445	452	426	428	529,000	856
2004-04-14	443	451	443	450	191,000	900
2004-04-13	449	452	443	452	373,000	904
2004-04-12	448	448	437	447	206,000	894
2004-04-09	450	450	436	443	698,000	886
2004-04-08	439	450	436	449	385,000	898
2004-04-07	431	442	431	439	369,000	878
2004-04-06	437	439	431	436	270,000	872
2004-04-05	440	440	432	434	258,000	868
2004-04-02	437	440	431	435	254,000	870
2004-04-01	430	437	430	434	404,000	868
2004-03-31	423	430	422	430	193,000	860
2004-03-30	428	428	423	425	263,000	850
2004-03-29	424	429	423	427	274,000	854
2004-03-26	422	428	422	425	382,000	850
2004-03-25	430	433	427	427	680,000	854
2004-03-24	427	427	422	426	296,000	852
2004-03-23	423	425	418	423	351,000	846
2004-03-22	426	428	422	426	181,000	852
2004-03-19	429	430	426	429	275,000	858
2004-03-18	432	434	426	426	248,000	852
2004-03-17	424	431	424	428	256,000	856
2004-03-16	423	425	419	423	230,000	846
2004-03-15	417	423	417	423	230,000	846
2004-03-12	418	424	414	418	2,820,000	836
2004-03-11	428	430	424	428	498,000	856
2004-03-10	434	434	426	432	430,000	864
2004-03-09	427	435	426	433	270,000	866
2004-03-08	432	433	427	427	499,000	854
2004-03-05	433	434	426	432	388,000	864
2004-03-04	420	433	420	430	669,000	860
2004-03-03	416	421	410	421	434,000	842
2004-03-02	419	424	415	420	376,000	840
2004-03-01	402	440	401	419	878,000	838
2004-02-27	394	402	392	402	487,000	804
2004-02-26	386	394	383	394	309,000	788
2004-02-25	377	383	376	381	100,000	762
2004-02-24	388	388	380	380	183,000	760
2004-02-23	377	387	377	385	424,000	770
2004-02-20	374	377	370	375	179,000	750
2004-02-19	375	376	366	370	246,000	740
2004-02-18	372	375	370	374	210,000	748
2004-02-17	364	372	364	370	250,000	740
2004-02-16	363	367	363	365	116,000	730
2004-02-13	354	367	354	362	454,000	724
2004-02-12	351	359	351	358	215,000	716
2004-02-10	346	350	345	347	155,000	694
2004-02-09	354	357	342	345	394,000	690
2004-02-06	359	359	353	353	88,000	706
2004-02-05	352	357	351	355	161,000	710
2004-02-04	351	359	350	355	359,000	710
2004-02-03	357	361	346	352	356,000	704
2004-02-02	358	365	353	359	170,000	718
2004-01-30	354	361	354	358	152,000	716
2004-01-29	360	360	352	354	228,000	708
2004-01-28	364	369	360	363	214,000	726
2004-01-27	363	371	363	369	171,000	738
2004-01-26	372	372	365	368	157,000	736
2004-01-23	361	374	360	373	223,000	746
2004-01-22	364	366	360	361	168,000	722
2004-01-21	366	369	361	363	330,000	726
2004-01-20	368	376	367	370	323,000	740
2004-01-19	363	369	360	367	200,000	734
2004-01-16	355	359	354	358	169,000	716
2004-01-15	359	362	353	353	285,000	706
2004-01-14	366	367	361	364	233,000	728
2004-01-13	367	374	367	367	251,000	734
2004-01-09	363	365	360	362	503,000	724
2004-01-08	353	362	353	359	217,000	718
2004-01-07	360	362	353	353	182,000	706
2004-01-06	363	363	358	358	194,000	716
2004-01-05	356	360	354	356	98,000	712

分割・併合履歴： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31