9605 東映(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 827 | 827 | 802 | 802 | 447,000 | 1,604 |
| 2005-12-29 | 811 | 825 | 809 | 818 | 476,000 | 1,636 |
| 2005-12-28 | 815 | 820 | 808 | 818 | 662,000 | 1,636 |
| 2005-12-27 | 847 | 848 | 815 | 825 | 769,000 | 1,650 |
| 2005-12-26 | 810 | 839 | 801 | 837 | 945,000 | 1,674 |
| 2005-12-22 | 803 | 803 | 780 | 798 | 440,000 | 1,596 |
| 2005-12-21 | 797 | 806 | 795 | 802 | 996,000 | 1,604 |
| 2005-12-20 | 774 | 794 | 768 | 792 | 564,000 | 1,584 |
| 2005-12-19 | 776 | 776 | 761 | 770 | 434,000 | 1,540 |
| 2005-12-16 | 763 | 777 | 750 | 754 | 635,000 | 1,508 |
| 2005-12-15 | 765 | 778 | 756 | 772 | 666,000 | 1,544 |
| 2005-12-14 | 792 | 796 | 768 | 770 | 754,000 | 1,540 |
| 2005-12-13 | 786 | 797 | 767 | 796 | 657,000 | 1,592 |
| 2005-12-12 | 765 | 790 | 765 | 785 | 708,000 | 1,570 |
| 2005-12-09 | 748 | 768 | 748 | 760 | 3,702,000 | 1,520 |
| 2005-12-08 | 776 | 780 | 755 | 758 | 616,000 | 1,516 |
| 2005-12-07 | 788 | 789 | 774 | 780 | 716,000 | 1,560 |
| 2005-12-06 | 800 | 809 | 785 | 787 | 1,275,000 | 1,574 |
| 2005-12-05 | 793 | 805 | 789 | 803 | 1,007,000 | 1,606 |
| 2005-12-02 | 776 | 802 | 772 | 796 | 1,235,000 | 1,592 |
| 2005-12-01 | 761 | 775 | 761 | 774 | 589,000 | 1,548 |
| 2005-11-30 | 769 | 777 | 763 | 768 | 431,000 | 1,536 |
| 2005-11-29 | 758 | 777 | 758 | 775 | 494,000 | 1,550 |
| 2005-11-28 | 761 | 765 | 748 | 765 | 518,000 | 1,530 |
| 2005-11-25 | 745 | 766 | 740 | 764 | 407,000 | 1,528 |
| 2005-11-24 | 765 | 768 | 732 | 750 | 606,000 | 1,500 |
| 2005-11-22 | 776 | 777 | 766 | 772 | 662,000 | 1,544 |
| 2005-11-21 | 787 | 787 | 762 | 775 | 1,193,000 | 1,550 |
| 2005-11-18 | 766 | 790 | 764 | 786 | 1,341,000 | 1,572 |
| 2005-11-17 | 710 | 775 | 710 | 762 | 2,092,000 | 1,524 |
| 2005-11-16 | 690 | 711 | 690 | 710 | 599,000 | 1,420 |
| 2005-11-15 | 694 | 698 | 692 | 696 | 550,000 | 1,392 |
| 2005-11-14 | 694 | 699 | 692 | 698 | 447,000 | 1,396 |
| 2005-11-11 | 690 | 712 | 685 | 700 | 1,087,000 | 1,400 |
| 2005-11-10 | 668 | 693 | 667 | 682 | 422,000 | 1,364 |
| 2005-11-09 | 681 | 685 | 675 | 677 | 426,000 | 1,354 |
| 2005-11-08 | 704 | 705 | 689 | 693 | 488,000 | 1,386 |
| 2005-11-07 | 717 | 717 | 708 | 714 | 700,000 | 1,428 |
| 2005-11-04 | 718 | 718 | 705 | 717 | 618,000 | 1,434 |
| 2005-11-02 | 720 | 723 | 707 | 715 | 669,000 | 1,430 |
| 2005-11-01 | 705 | 716 | 702 | 715 | 731,000 | 1,430 |
| 2005-10-31 | 667 | 685 | 666 | 685 | 620,000 | 1,370 |
| 2005-10-28 | 667 | 671 | 661 | 667 | 542,000 | 1,334 |
| 2005-10-27 | 671 | 676 | 663 | 676 | 421,000 | 1,352 |
| 2005-10-26 | 666 | 669 | 662 | 663 | 337,000 | 1,326 |
| 2005-10-25 | 665 | 671 | 659 | 666 | 673,000 | 1,332 |
| 2005-10-24 | 649 | 683 | 647 | 662 | 912,000 | 1,324 |
| 2005-10-21 | 641 | 654 | 639 | 648 | 497,000 | 1,296 |
| 2005-10-20 | 655 | 656 | 644 | 650 | 339,000 | 1,300 |
| 2005-10-19 | 656 | 658 | 640 | 647 | 581,000 | 1,294 |
| 2005-10-18 | 661 | 666 | 654 | 659 | 525,000 | 1,318 |
| 2005-10-17 | 686 | 693 | 666 | 670 | 1,709,000 | 1,340 |
| 2005-10-14 | 647 | 652 | 635 | 646 | 1,504,000 | 1,292 |
| 2005-10-13 | 629 | 633 | 615 | 627 | 457,000 | 1,254 |
| 2005-10-12 | 622 | 640 | 621 | 629 | 689,000 | 1,258 |
| 2005-10-11 | 623 | 630 | 611 | 630 | 373,000 | 1,260 |
| 2005-10-07 | 631 | 631 | 623 | 623 | 340,000 | 1,246 |
| 2005-10-06 | 645 | 646 | 633 | 640 | 531,000 | 1,280 |
| 2005-10-05 | 647 | 648 | 639 | 645 | 501,000 | 1,290 |
| 2005-10-04 | 642 | 645 | 635 | 643 | 358,000 | 1,286 |
| 2005-10-03 | 643 | 650 | 640 | 641 | 403,000 | 1,282 |
| 2005-09-30 | 632 | 653 | 632 | 652 | 747,000 | 1,304 |
| 2005-09-29 | 646 | 647 | 633 | 638 | 642,000 | 1,276 |
| 2005-09-28 | 651 | 654 | 646 | 649 | 484,000 | 1,298 |
| 2005-09-27 | 655 | 656 | 640 | 652 | 641,000 | 1,304 |
| 2005-09-26 | 659 | 667 | 659 | 666 | 744,000 | 1,332 |
| 2005-09-22 | 664 | 664 | 658 | 664 | 369,000 | 1,328 |
| 2005-09-21 | 663 | 668 | 654 | 665 | 538,000 | 1,330 |
| 2005-09-20 | 654 | 665 | 653 | 664 | 561,000 | 1,328 |
| 2005-09-16 | 650 | 652 | 648 | 650 | 475,000 | 1,300 |
| 2005-09-15 | 642 | 652 | 642 | 649 | 502,000 | 1,298 |
| 2005-09-14 | 641 | 647 | 640 | 642 | 467,000 | 1,284 |
| 2005-09-13 | 648 | 654 | 644 | 651 | 1,092,000 | 1,302 |
| 2005-09-12 | 642 | 647 | 639 | 647 | 882,000 | 1,294 |
| 2005-09-09 | 616 | 628 | 610 | 628 | 2,876,000 | 1,256 |
| 2005-09-08 | 609 | 615 | 605 | 608 | 545,000 | 1,216 |
| 2005-09-07 | 603 | 609 | 597 | 607 | 589,000 | 1,214 |
| 2005-09-06 | 603 | 604 | 595 | 595 | 349,000 | 1,190 |
| 2005-09-05 | 600 | 605 | 598 | 600 | 237,000 | 1,200 |
| 2005-09-02 | 602 | 603 | 597 | 601 | 329,000 | 1,202 |
| 2005-09-01 | 603 | 605 | 600 | 602 | 306,000 | 1,204 |
| 2005-08-31 | 595 | 599 | 594 | 597 | 195,000 | 1,194 |
| 2005-08-30 | 600 | 600 | 594 | 598 | 203,000 | 1,196 |
| 2005-08-29 | 597 | 597 | 588 | 595 | 209,000 | 1,190 |
| 2005-08-26 | 602 | 602 | 596 | 598 | 148,000 | 1,196 |
| 2005-08-25 | 593 | 603 | 591 | 598 | 459,000 | 1,196 |
| 2005-08-24 | 596 | 597 | 588 | 596 | 265,000 | 1,192 |
| 2005-08-23 | 599 | 607 | 595 | 595 | 430,000 | 1,190 |
| 2005-08-22 | 590 | 600 | 590 | 599 | 350,000 | 1,198 |
| 2005-08-19 | 580 | 587 | 578 | 587 | 294,000 | 1,174 |
| 2005-08-18 | 582 | 588 | 581 | 582 | 285,000 | 1,164 |
| 2005-08-17 | 589 | 592 | 580 | 581 | 363,000 | 1,162 |
| 2005-08-16 | 601 | 602 | 589 | 592 | 363,000 | 1,184 |
| 2005-08-15 | 593 | 603 | 590 | 600 | 416,000 | 1,200 |
| 2005-08-12 | 606 | 609 | 589 | 592 | 990,000 | 1,184 |
| 2005-08-11 | 589 | 614 | 586 | 606 | 1,192,000 | 1,212 |
| 2005-08-10 | 570 | 583 | 566 | 579 | 502,000 | 1,158 |
| 2005-08-09 | 547 | 570 | 543 | 564 | 535,000 | 1,128 |
| 2005-08-08 | 548 | 550 | 540 | 547 | 284,000 | 1,094 |
| 2005-08-05 | 557 | 560 | 545 | 548 | 389,000 | 1,096 |
| 2005-08-04 | 565 | 566 | 556 | 560 | 321,000 | 1,120 |
| 2005-08-03 | 572 | 572 | 560 | 568 | 828,000 | 1,136 |
| 2005-08-02 | 602 | 605 | 574 | 574 | 1,046,000 | 1,148 |
| 2005-08-01 | 589 | 610 | 587 | 605 | 683,000 | 1,210 |
| 2005-07-29 | 588 | 591 | 583 | 591 | 288,000 | 1,182 |
| 2005-07-28 | 583 | 592 | 582 | 584 | 364,000 | 1,168 |
| 2005-07-27 | 573 | 584 | 572 | 580 | 250,000 | 1,160 |
| 2005-07-26 | 575 | 578 | 570 | 572 | 265,000 | 1,144 |
| 2005-07-25 | 571 | 580 | 569 | 577 | 499,000 | 1,154 |
| 2005-07-22 | 571 | 574 | 558 | 564 | 367,000 | 1,128 |
| 2005-07-21 | 568 | 583 | 568 | 573 | 349,000 | 1,146 |
| 2005-07-20 | 585 | 588 | 575 | 578 | 328,000 | 1,156 |
| 2005-07-19 | 581 | 588 | 579 | 584 | 417,000 | 1,168 |
| 2005-07-15 | 590 | 590 | 577 | 577 | 344,000 | 1,154 |
| 2005-07-14 | 583 | 588 | 580 | 587 | 267,000 | 1,174 |
| 2005-07-13 | 582 | 585 | 580 | 580 | 170,000 | 1,160 |
| 2005-07-12 | 585 | 588 | 578 | 586 | 401,000 | 1,172 |
| 2005-07-11 | 576 | 581 | 573 | 578 | 242,000 | 1,156 |
| 2005-07-08 | 571 | 579 | 564 | 568 | 1,192,000 | 1,136 |
| 2005-07-07 | 562 | 569 | 562 | 568 | 234,000 | 1,136 |
| 2005-07-06 | 572 | 573 | 565 | 565 | 204,000 | 1,130 |
| 2005-07-05 | 575 | 578 | 569 | 571 | 251,000 | 1,142 |
| 2005-07-04 | 569 | 585 | 564 | 579 | 549,000 | 1,158 |
| 2005-07-01 | 563 | 574 | 558 | 568 | 458,000 | 1,136 |
| 2005-06-30 | 552 | 570 | 549 | 562 | 427,000 | 1,124 |
| 2005-06-29 | 554 | 555 | 548 | 555 | 314,000 | 1,110 |
| 2005-06-28 | 548 | 562 | 544 | 561 | 334,000 | 1,122 |
| 2005-06-27 | 551 | 551 | 539 | 547 | 321,000 | 1,094 |
| 2005-06-24 | 546 | 550 | 544 | 550 | 229,000 | 1,100 |
| 2005-06-23 | 552 | 555 | 546 | 555 | 335,000 | 1,110 |
| 2005-06-22 | 554 | 554 | 547 | 551 | 191,000 | 1,102 |
| 2005-06-21 | 552 | 554 | 547 | 552 | 181,000 | 1,104 |
| 2005-06-20 | 558 | 558 | 542 | 548 | 370,000 | 1,096 |
| 2005-06-17 | 554 | 557 | 551 | 554 | 449,000 | 1,108 |
| 2005-06-16 | 552 | 562 | 544 | 550 | 767,000 | 1,100 |
| 2005-06-15 | 545 | 552 | 540 | 547 | 411,000 | 1,094 |
| 2005-06-14 | 545 | 545 | 536 | 537 | 459,000 | 1,074 |
| 2005-06-13 | 533 | 546 | 533 | 544 | 663,000 | 1,088 |
| 2005-06-10 | 522 | 537 | 522 | 532 | 3,562,000 | 1,064 |
| 2005-06-09 | 532 | 541 | 527 | 527 | 567,000 | 1,054 |
| 2005-06-08 | 525 | 534 | 524 | 528 | 455,000 | 1,056 |
| 2005-06-07 | 533 | 537 | 521 | 524 | 652,000 | 1,048 |
| 2005-06-06 | 523 | 540 | 520 | 540 | 701,000 | 1,080 |
| 2005-06-03 | 520 | 526 | 519 | 525 | 431,000 | 1,050 |
| 2005-06-02 | 527 | 531 | 522 | 522 | 575,000 | 1,044 |
| 2005-06-01 | 528 | 538 | 528 | 534 | 573,000 | 1,068 |
| 2005-05-31 | 538 | 544 | 527 | 534 | 1,099,000 | 1,068 |
| 2005-05-30 | 538 | 565 | 536 | 546 | 1,302,000 | 1,092 |
| 2005-05-27 | 518 | 541 | 518 | 538 | 772,000 | 1,076 |
| 2005-05-26 | 519 | 521 | 510 | 518 | 265,000 | 1,036 |
| 2005-05-25 | 529 | 531 | 514 | 517 | 382,000 | 1,034 |
| 2005-05-24 | 527 | 537 | 526 | 532 | 341,000 | 1,064 |
| 2005-05-23 | 527 | 538 | 526 | 537 | 319,000 | 1,074 |
| 2005-05-20 | 533 | 545 | 525 | 525 | 525,000 | 1,050 |
| 2005-05-19 | 528 | 537 | 524 | 532 | 448,000 | 1,064 |
| 2005-05-18 | 524 | 527 | 516 | 518 | 348,000 | 1,036 |
| 2005-05-17 | 542 | 545 | 513 | 514 | 632,000 | 1,028 |
| 2005-05-16 | 547 | 553 | 532 | 532 | 499,000 | 1,064 |
| 2005-05-13 | 553 | 562 | 540 | 556 | 895,000 | 1,112 |
| 2005-05-12 | 565 | 569 | 558 | 561 | 276,000 | 1,122 |
| 2005-05-11 | 560 | 567 | 550 | 562 | 635,000 | 1,124 |
| 2005-05-10 | 565 | 572 | 555 | 568 | 803,000 | 1,136 |
| 2005-05-09 | 543 | 564 | 540 | 562 | 934,000 | 1,124 |
| 2005-05-06 | 531 | 534 | 526 | 533 | 532,000 | 1,066 |
| 2005-05-02 | 529 | 535 | 525 | 531 | 348,000 | 1,062 |
| 2005-04-28 | 542 | 548 | 536 | 538 | 531,000 | 1,076 |
| 2005-04-27 | 541 | 553 | 541 | 546 | 343,000 | 1,092 |
| 2005-04-26 | 547 | 553 | 540 | 549 | 348,000 | 1,098 |
| 2005-04-25 | 563 | 571 | 553 | 557 | 532,000 | 1,114 |
| 2005-04-22 | 556 | 562 | 552 | 555 | 608,000 | 1,110 |
| 2005-04-21 | 544 | 554 | 536 | 541 | 620,000 | 1,082 |
| 2005-04-20 | 562 | 573 | 552 | 565 | 733,000 | 1,130 |
| 2005-04-19 | 545 | 555 | 544 | 552 | 641,000 | 1,104 |
| 2005-04-18 | 573 | 578 | 545 | 551 | 1,183,000 | 1,102 |
| 2005-04-15 | 591 | 596 | 583 | 589 | 650,000 | 1,178 |
| 2005-04-14 | 600 | 604 | 591 | 597 | 577,000 | 1,194 |
| 2005-04-13 | 597 | 606 | 594 | 600 | 519,000 | 1,200 |
| 2005-04-12 | 592 | 600 | 591 | 593 | 428,000 | 1,186 |
| 2005-04-11 | 596 | 597 | 592 | 593 | 200,000 | 1,186 |
| 2005-04-08 | 589 | 602 | 588 | 597 | 1,030,000 | 1,194 |
| 2005-04-07 | 604 | 604 | 586 | 586 | 446,000 | 1,172 |
| 2005-04-06 | 591 | 609 | 589 | 604 | 819,000 | 1,208 |
| 2005-04-05 | 582 | 605 | 578 | 600 | 1,095,000 | 1,200 |
| 2005-04-04 | 611 | 611 | 583 | 588 | 2,342,000 | 1,176 |
| 2005-04-01 | 612 | 634 | 612 | 631 | 312,000 | 1,262 |
| 2005-03-31 | 637 | 638 | 625 | 637 | 708,000 | 1,274 |
| 2005-03-30 | 628 | 631 | 611 | 617 | 477,000 | 1,234 |
| 2005-03-29 | 635 | 644 | 628 | 632 | 564,000 | 1,264 |
| 2005-03-28 | 634 | 634 | 626 | 629 | 249,000 | 1,258 |
| 2005-03-25 | 649 | 649 | 628 | 636 | 409,000 | 1,272 |
| 2005-03-24 | 636 | 645 | 627 | 635 | 688,000 | 1,270 |
| 2005-03-23 | 655 | 655 | 629 | 642 | 482,000 | 1,284 |
| 2005-03-22 | 675 | 675 | 660 | 662 | 398,000 | 1,324 |
| 2005-03-18 | 650 | 682 | 649 | 656 | 679,000 | 1,312 |
| 2005-03-17 | 636 | 655 | 635 | 644 | 585,000 | 1,288 |
| 2005-03-16 | 650 | 661 | 637 | 656 | 761,000 | 1,312 |
| 2005-03-15 | 681 | 689 | 645 | 662 | 1,070,000 | 1,324 |
| 2005-03-14 | 648 | 698 | 640 | 680 | 1,464,000 | 1,360 |
| 2005-03-11 | 615 | 636 | 610 | 632 | 3,791,000 | 1,264 |
| 2005-03-10 | 606 | 626 | 606 | 619 | 499,000 | 1,238 |
| 2005-03-09 | 614 | 616 | 608 | 613 | 588,000 | 1,226 |
| 2005-03-08 | 609 | 615 | 608 | 614 | 909,000 | 1,228 |
| 2005-03-07 | 622 | 622 | 613 | 616 | 315,000 | 1,232 |
| 2005-03-04 | 602 | 615 | 600 | 614 | 481,000 | 1,228 |
| 2005-03-03 | 600 | 607 | 599 | 607 | 478,000 | 1,214 |
| 2005-03-02 | 608 | 609 | 591 | 607 | 475,000 | 1,214 |
| 2005-03-01 | 591 | 603 | 589 | 603 | 510,000 | 1,206 |
| 2005-02-28 | 591 | 591 | 586 | 590 | 311,000 | 1,180 |
| 2005-02-25 | 581 | 589 | 579 | 589 | 345,000 | 1,178 |
| 2005-02-24 | 565 | 583 | 565 | 580 | 490,000 | 1,160 |
| 2005-02-23 | 574 | 574 | 564 | 568 | 422,000 | 1,136 |
| 2005-02-22 | 582 | 586 | 576 | 583 | 370,000 | 1,166 |
| 2005-02-21 | 581 | 584 | 580 | 582 | 281,000 | 1,164 |
| 2005-02-18 | 583 | 589 | 580 | 586 | 277,000 | 1,172 |
| 2005-02-17 | 586 | 589 | 585 | 587 | 300,000 | 1,174 |
| 2005-02-16 | 590 | 594 | 586 | 588 | 407,000 | 1,176 |
| 2005-02-15 | 584 | 593 | 579 | 593 | 443,000 | 1,186 |
| 2005-02-14 | 589 | 589 | 579 | 585 | 592,000 | 1,170 |
| 2005-02-10 | 566 | 588 | 566 | 588 | 946,000 | 1,176 |
| 2005-02-09 | 579 | 581 | 574 | 576 | 258,000 | 1,152 |
| 2005-02-08 | 587 | 587 | 576 | 577 | 350,000 | 1,154 |
| 2005-02-07 | 569 | 585 | 568 | 583 | 417,000 | 1,166 |
| 2005-02-04 | 569 | 570 | 563 | 569 | 283,000 | 1,138 |
| 2005-02-03 | 566 | 570 | 564 | 570 | 255,000 | 1,140 |
| 2005-02-02 | 567 | 570 | 563 | 565 | 406,000 | 1,130 |
| 2005-02-01 | 560 | 563 | 555 | 563 | 300,000 | 1,126 |
| 2005-01-31 | 545 | 564 | 544 | 559 | 607,000 | 1,118 |
| 2005-01-28 | 545 | 550 | 541 | 548 | 395,000 | 1,096 |
| 2005-01-27 | 550 | 554 | 546 | 552 | 333,000 | 1,104 |
| 2005-01-26 | 554 | 554 | 550 | 553 | 338,000 | 1,106 |
| 2005-01-25 | 544 | 554 | 544 | 554 | 416,000 | 1,108 |
| 2005-01-24 | 548 | 555 | 545 | 548 | 447,000 | 1,096 |
| 2005-01-21 | 542 | 549 | 540 | 547 | 287,000 | 1,094 |
| 2005-01-20 | 544 | 548 | 541 | 542 | 484,000 | 1,084 |
| 2005-01-19 | 550 | 556 | 545 | 549 | 622,000 | 1,098 |
| 2005-01-18 | 540 | 548 | 536 | 545 | 459,000 | 1,090 |
| 2005-01-17 | 531 | 548 | 530 | 536 | 571,000 | 1,072 |
| 2005-01-14 | 520 | 532 | 519 | 527 | 1,040,000 | 1,054 |
| 2005-01-13 | 521 | 525 | 516 | 519 | 293,000 | 1,038 |
| 2005-01-12 | 528 | 529 | 525 | 526 | 256,000 | 1,052 |
| 2005-01-11 | 529 | 534 | 523 | 532 | 638,000 | 1,064 |
| 2005-01-07 | 527 | 530 | 522 | 528 | 474,000 | 1,056 |
| 2005-01-06 | 517 | 528 | 517 | 524 | 548,000 | 1,048 |
| 2005-01-05 | 521 | 529 | 518 | 523 | 374,000 | 1,046 |
| 2005-01-04 | 513 | 533 | 512 | 524 | 338,000 | 1,048 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
