9605 東映(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 647 | 647 | 644 | 644 | 147,000 | 1,288 |
| 2006-12-28 | 638 | 645 | 636 | 641 | 617,000 | 1,282 |
| 2006-12-27 | 633 | 646 | 632 | 635 | 560,000 | 1,270 |
| 2006-12-26 | 618 | 628 | 614 | 625 | 392,000 | 1,250 |
| 2006-12-25 | 629 | 632 | 619 | 622 | 477,000 | 1,244 |
| 2006-12-22 | 639 | 642 | 627 | 629 | 840,000 | 1,258 |
| 2006-12-21 | 647 | 656 | 639 | 642 | 641,000 | 1,284 |
| 2006-12-20 | 644 | 646 | 628 | 644 | 1,044,000 | 1,288 |
| 2006-12-19 | 665 | 665 | 647 | 647 | 696,000 | 1,294 |
| 2006-12-18 | 668 | 670 | 664 | 665 | 303,000 | 1,330 |
| 2006-12-15 | 671 | 674 | 661 | 664 | 700,000 | 1,328 |
| 2006-12-14 | 659 | 673 | 657 | 670 | 1,262,000 | 1,340 |
| 2006-12-13 | 660 | 660 | 656 | 660 | 401,000 | 1,320 |
| 2006-12-12 | 664 | 665 | 657 | 657 | 418,000 | 1,314 |
| 2006-12-11 | 664 | 666 | 656 | 661 | 552,000 | 1,322 |
| 2006-12-08 | 675 | 676 | 659 | 660 | 1,397,000 | 1,320 |
| 2006-12-07 | 654 | 688 | 653 | 681 | 2,305,000 | 1,362 |
| 2006-12-06 | 656 | 657 | 650 | 653 | 702,000 | 1,306 |
| 2006-12-05 | 674 | 676 | 649 | 653 | 1,596,000 | 1,306 |
| 2006-12-04 | 674 | 675 | 650 | 674 | 1,612,000 | 1,348 |
| 2006-12-01 | 682 | 686 | 662 | 672 | 1,324,000 | 1,344 |
| 2006-11-30 | 701 | 703 | 680 | 687 | 951,000 | 1,374 |
| 2006-11-29 | 684 | 702 | 677 | 690 | 1,516,000 | 1,380 |
| 2006-11-28 | 676 | 692 | 669 | 676 | 859,000 | 1,352 |
| 2006-11-27 | 667 | 677 | 666 | 675 | 394,000 | 1,350 |
| 2006-11-24 | 664 | 674 | 661 | 667 | 446,000 | 1,334 |
| 2006-11-22 | 670 | 677 | 662 | 669 | 649,000 | 1,338 |
| 2006-11-21 | 675 | 684 | 667 | 672 | 531,000 | 1,344 |
| 2006-11-20 | 700 | 700 | 656 | 673 | 690,000 | 1,346 |
| 2006-11-17 | 720 | 720 | 704 | 706 | 237,000 | 1,412 |
| 2006-11-16 | 724 | 731 | 714 | 716 | 350,000 | 1,432 |
| 2006-11-15 | 743 | 745 | 721 | 723 | 421,000 | 1,446 |
| 2006-11-14 | 724 | 736 | 723 | 726 | 515,000 | 1,452 |
| 2006-11-13 | 724 | 724 | 701 | 711 | 421,000 | 1,422 |
| 2006-11-10 | 724 | 727 | 713 | 723 | 607,000 | 1,446 |
| 2006-11-09 | 725 | 737 | 717 | 723 | 753,000 | 1,446 |
| 2006-11-08 | 753 | 753 | 727 | 729 | 1,119,000 | 1,458 |
| 2006-11-07 | 768 | 768 | 751 | 752 | 686,000 | 1,504 |
| 2006-11-06 | 771 | 775 | 766 | 771 | 260,000 | 1,542 |
| 2006-11-02 | 778 | 779 | 767 | 777 | 431,000 | 1,554 |
| 2006-11-01 | 784 | 784 | 774 | 778 | 290,000 | 1,556 |
| 2006-10-31 | 768 | 785 | 768 | 783 | 773,000 | 1,566 |
| 2006-10-30 | 797 | 797 | 767 | 767 | 1,274,000 | 1,534 |
| 2006-10-27 | 796 | 808 | 788 | 796 | 1,317,000 | 1,592 |
| 2006-10-26 | 796 | 800 | 792 | 797 | 723,000 | 1,594 |
| 2006-10-25 | 806 | 813 | 798 | 800 | 798,000 | 1,600 |
| 2006-10-24 | 815 | 816 | 804 | 807 | 510,000 | 1,614 |
| 2006-10-23 | 814 | 814 | 806 | 814 | 562,000 | 1,628 |
| 2006-10-20 | 805 | 815 | 803 | 812 | 662,000 | 1,624 |
| 2006-10-19 | 806 | 815 | 802 | 805 | 1,146,000 | 1,610 |
| 2006-10-18 | 791 | 796 | 786 | 795 | 369,000 | 1,590 |
| 2006-10-17 | 806 | 806 | 792 | 798 | 396,000 | 1,596 |
| 2006-10-16 | 810 | 810 | 798 | 800 | 956,000 | 1,600 |
| 2006-10-13 | 776 | 798 | 773 | 793 | 2,330,000 | 1,586 |
| 2006-10-12 | 764 | 772 | 751 | 764 | 1,431,000 | 1,528 |
| 2006-10-11 | 789 | 789 | 766 | 768 | 1,436,000 | 1,536 |
| 2006-10-10 | 800 | 809 | 780 | 784 | 3,134,000 | 1,568 |
| 2006-10-06 | 762 | 805 | 761 | 792 | 4,587,000 | 1,584 |
| 2006-10-05 | 782 | 794 | 758 | 764 | 2,605,000 | 1,528 |
| 2006-10-04 | 802 | 804 | 771 | 781 | 3,305,000 | 1,562 |
| 2006-10-03 | 816 | 824 | 800 | 803 | 2,021,000 | 1,606 |
| 2006-10-02 | 816 | 820 | 803 | 817 | 3,987,000 | 1,634 |
| 2006-09-29 | 836 | 840 | 816 | 816 | 14,657,000 | 1,632 |
| 2006-09-28 | 831 | 847 | 831 | 834 | 2,104,000 | 1,668 |
| 2006-09-27 | 844 | 846 | 824 | 845 | 1,523,000 | 1,690 |
| 2006-09-26 | 860 | 860 | 839 | 839 | 1,057,000 | 1,678 |
| 2006-09-25 | 860 | 876 | 851 | 872 | 1,288,000 | 1,744 |
| 2006-09-22 | 894 | 897 | 864 | 870 | 1,686,000 | 1,740 |
| 2006-09-21 | 916 | 916 | 902 | 907 | 942,000 | 1,814 |
| 2006-09-20 | 909 | 914 | 904 | 914 | 548,000 | 1,828 |
| 2006-09-19 | 899 | 914 | 893 | 909 | 821,000 | 1,818 |
| 2006-09-15 | 888 | 904 | 888 | 899 | 483,000 | 1,798 |
| 2006-09-14 | 890 | 902 | 890 | 898 | 498,000 | 1,796 |
| 2006-09-13 | 899 | 899 | 883 | 886 | 442,000 | 1,772 |
| 2006-09-12 | 896 | 898 | 886 | 892 | 859,000 | 1,784 |
| 2006-09-11 | 897 | 899 | 884 | 886 | 590,000 | 1,772 |
| 2006-09-08 | 898 | 911 | 892 | 907 | 2,679,000 | 1,814 |
| 2006-09-07 | 898 | 903 | 886 | 899 | 1,185,000 | 1,798 |
| 2006-09-06 | 883 | 904 | 873 | 903 | 2,497,000 | 1,806 |
| 2006-09-05 | 918 | 919 | 908 | 913 | 856,000 | 1,826 |
| 2006-09-04 | 915 | 929 | 907 | 928 | 709,000 | 1,856 |
| 2006-09-01 | 894 | 912 | 894 | 906 | 680,000 | 1,812 |
| 2006-08-31 | 890 | 923 | 889 | 899 | 1,061,000 | 1,798 |
| 2006-08-30 | 883 | 890 | 880 | 889 | 476,000 | 1,778 |
| 2006-08-29 | 892 | 896 | 879 | 883 | 938,000 | 1,766 |
| 2006-08-28 | 892 | 892 | 879 | 890 | 621,000 | 1,780 |
| 2006-08-25 | 873 | 890 | 863 | 887 | 1,410,000 | 1,774 |
| 2006-08-24 | 863 | 864 | 841 | 856 | 1,029,000 | 1,712 |
| 2006-08-23 | 882 | 882 | 852 | 862 | 1,272,000 | 1,724 |
| 2006-08-22 | 868 | 893 | 865 | 885 | 648,000 | 1,770 |
| 2006-08-21 | 872 | 872 | 857 | 859 | 520,000 | 1,718 |
| 2006-08-18 | 879 | 892 | 876 | 879 | 632,000 | 1,758 |
| 2006-08-17 | 875 | 893 | 861 | 862 | 1,049,000 | 1,724 |
| 2006-08-16 | 854 | 870 | 845 | 858 | 1,173,000 | 1,716 |
| 2006-08-15 | 816 | 831 | 813 | 824 | 775,000 | 1,648 |
| 2006-08-14 | 793 | 821 | 793 | 817 | 1,163,000 | 1,634 |
| 2006-08-11 | 819 | 825 | 793 | 803 | 1,785,000 | 1,606 |
| 2006-08-10 | 825 | 830 | 813 | 816 | 976,000 | 1,632 |
| 2006-08-09 | 835 | 840 | 814 | 830 | 1,259,000 | 1,660 |
| 2006-08-08 | 820 | 836 | 815 | 834 | 789,000 | 1,668 |
| 2006-08-07 | 860 | 860 | 815 | 817 | 1,506,000 | 1,634 |
| 2006-08-04 | 878 | 882 | 854 | 861 | 813,000 | 1,722 |
| 2006-08-03 | 902 | 908 | 877 | 877 | 645,000 | 1,754 |
| 2006-08-02 | 872 | 906 | 872 | 901 | 307,000 | 1,802 |
| 2006-08-01 | 875 | 885 | 872 | 881 | 319,000 | 1,762 |
| 2006-07-31 | 882 | 888 | 875 | 885 | 541,000 | 1,770 |
| 2006-07-28 | 858 | 888 | 856 | 881 | 493,000 | 1,762 |
| 2006-07-27 | 845 | 875 | 830 | 868 | 653,000 | 1,736 |
| 2006-07-26 | 853 | 860 | 847 | 847 | 223,000 | 1,694 |
| 2006-07-25 | 853 | 864 | 852 | 852 | 180,000 | 1,704 |
| 2006-07-24 | 858 | 864 | 840 | 847 | 404,000 | 1,694 |
| 2006-07-21 | 860 | 866 | 853 | 857 | 233,000 | 1,714 |
| 2006-07-20 | 849 | 870 | 840 | 860 | 571,000 | 1,720 |
| 2006-07-19 | 847 | 855 | 836 | 839 | 508,000 | 1,678 |
| 2006-07-18 | 863 | 871 | 839 | 839 | 515,000 | 1,678 |
| 2006-07-14 | 873 | 888 | 867 | 873 | 644,000 | 1,746 |
| 2006-07-13 | 899 | 909 | 879 | 883 | 659,000 | 1,766 |
| 2006-07-12 | 902 | 945 | 891 | 909 | 1,258,000 | 1,818 |
| 2006-07-11 | 889 | 908 | 889 | 904 | 469,000 | 1,808 |
| 2006-07-10 | 885 | 902 | 868 | 899 | 580,000 | 1,798 |
| 2006-07-07 | 894 | 909 | 888 | 895 | 383,000 | 1,790 |
| 2006-07-06 | 893 | 896 | 880 | 892 | 403,000 | 1,784 |
| 2006-07-05 | 877 | 896 | 875 | 888 | 463,000 | 1,776 |
| 2006-07-04 | 885 | 893 | 876 | 887 | 465,000 | 1,774 |
| 2006-07-03 | 893 | 901 | 882 | 893 | 468,000 | 1,786 |
| 2006-06-30 | 904 | 910 | 899 | 900 | 577,000 | 1,800 |
| 2006-06-29 | 865 | 876 | 859 | 874 | 352,000 | 1,748 |
| 2006-06-28 | 866 | 878 | 860 | 869 | 803,000 | 1,738 |
| 2006-06-27 | 861 | 887 | 861 | 886 | 426,000 | 1,772 |
| 2006-06-26 | 864 | 879 | 853 | 871 | 395,000 | 1,742 |
| 2006-06-23 | 855 | 880 | 854 | 874 | 367,000 | 1,748 |
| 2006-06-22 | 839 | 869 | 839 | 869 | 358,000 | 1,738 |
| 2006-06-21 | 841 | 857 | 824 | 838 | 803,000 | 1,676 |
| 2006-06-20 | 842 | 855 | 826 | 828 | 285,000 | 1,656 |
| 2006-06-19 | 835 | 860 | 835 | 848 | 408,000 | 1,696 |
| 2006-06-16 | 840 | 862 | 840 | 850 | 467,000 | 1,700 |
| 2006-06-15 | 826 | 860 | 820 | 844 | 525,000 | 1,688 |
| 2006-06-14 | 821 | 852 | 809 | 836 | 580,000 | 1,672 |
| 2006-06-13 | 829 | 842 | 819 | 820 | 678,000 | 1,640 |
| 2006-06-12 | 829 | 853 | 816 | 849 | 546,000 | 1,698 |
| 2006-06-09 | 811 | 834 | 803 | 829 | 3,230,000 | 1,658 |
| 2006-06-08 | 850 | 850 | 810 | 821 | 1,149,000 | 1,642 |
| 2006-06-07 | 854 | 860 | 832 | 835 | 661,000 | 1,670 |
| 2006-06-06 | 851 | 860 | 840 | 845 | 772,000 | 1,690 |
| 2006-06-05 | 851 | 871 | 828 | 848 | 380,000 | 1,696 |
| 2006-06-02 | 840 | 856 | 810 | 851 | 1,147,000 | 1,702 |
| 2006-06-01 | 805 | 837 | 805 | 831 | 1,087,000 | 1,662 |
| 2006-05-31 | 810 | 818 | 792 | 815 | 1,522,000 | 1,630 |
| 2006-05-30 | 874 | 882 | 831 | 840 | 1,532,000 | 1,680 |
| 2006-05-29 | 893 | 904 | 862 | 865 | 568,000 | 1,730 |
| 2006-05-26 | 882 | 889 | 866 | 874 | 637,000 | 1,748 |
| 2006-05-25 | 857 | 860 | 840 | 854 | 690,000 | 1,708 |
| 2006-05-24 | 840 | 869 | 840 | 857 | 1,222,000 | 1,714 |
| 2006-05-23 | 871 | 884 | 830 | 842 | 1,467,000 | 1,684 |
| 2006-05-22 | 888 | 896 | 866 | 870 | 696,000 | 1,740 |
| 2006-05-19 | 858 | 885 | 854 | 879 | 385,000 | 1,758 |
| 2006-05-18 | 887 | 898 | 851 | 868 | 1,819,000 | 1,736 |
| 2006-05-17 | 900 | 910 | 881 | 897 | 1,019,000 | 1,794 |
| 2006-05-16 | 915 | 920 | 899 | 908 | 586,000 | 1,816 |
| 2006-05-15 | 920 | 934 | 902 | 925 | 748,000 | 1,850 |
| 2006-05-12 | 949 | 955 | 928 | 935 | 752,000 | 1,870 |
| 2006-05-11 | 939 | 969 | 935 | 962 | 590,000 | 1,924 |
| 2006-05-10 | 932 | 958 | 923 | 946 | 855,000 | 1,892 |
| 2006-05-09 | 960 | 967 | 954 | 961 | 299,000 | 1,922 |
| 2006-05-08 | 964 | 980 | 953 | 960 | 512,000 | 1,920 |
| 2006-05-02 | 945 | 980 | 944 | 974 | 329,000 | 1,948 |
| 2006-05-01 | 951 | 953 | 936 | 944 | 499,000 | 1,888 |
| 2006-04-28 | 973 | 974 | 937 | 963 | 849,000 | 1,926 |
| 2006-04-27 | 975 | 982 | 972 | 979 | 413,000 | 1,958 |
| 2006-04-26 | 973 | 989 | 972 | 985 | 564,000 | 1,970 |
| 2006-04-25 | 956 | 995 | 952 | 987 | 1,043,000 | 1,974 |
| 2006-04-24 | 941 | 971 | 939 | 952 | 1,136,000 | 1,904 |
| 2006-04-21 | 948 | 950 | 941 | 947 | 393,000 | 1,894 |
| 2006-04-20 | 956 | 957 | 945 | 949 | 314,000 | 1,898 |
| 2006-04-19 | 950 | 962 | 949 | 954 | 557,000 | 1,908 |
| 2006-04-18 | 916 | 946 | 915 | 943 | 578,000 | 1,886 |
| 2006-04-17 | 931 | 943 | 924 | 926 | 575,000 | 1,852 |
| 2006-04-14 | 962 | 965 | 932 | 937 | 1,112,000 | 1,874 |
| 2006-04-13 | 946 | 959 | 945 | 954 | 486,000 | 1,908 |
| 2006-04-12 | 952 | 959 | 941 | 949 | 544,000 | 1,898 |
| 2006-04-11 | 949 | 957 | 936 | 952 | 633,000 | 1,904 |
| 2006-04-10 | 940 | 947 | 926 | 946 | 546,000 | 1,892 |
| 2006-04-07 | 934 | 939 | 918 | 930 | 480,000 | 1,860 |
| 2006-04-06 | 938 | 945 | 928 | 944 | 699,000 | 1,888 |
| 2006-04-05 | 919 | 935 | 915 | 930 | 736,000 | 1,860 |
| 2006-04-04 | 910 | 927 | 907 | 917 | 780,000 | 1,834 |
| 2006-04-03 | 910 | 918 | 906 | 912 | 456,000 | 1,824 |
| 2006-03-31 | 911 | 914 | 905 | 905 | 409,000 | 1,810 |
| 2006-03-30 | 914 | 926 | 909 | 916 | 1,318,000 | 1,832 |
| 2006-03-29 | 900 | 914 | 890 | 902 | 1,502,000 | 1,804 |
| 2006-03-28 | 857 | 859 | 842 | 854 | 433,000 | 1,708 |
| 2006-03-27 | 868 | 878 | 854 | 859 | 944,000 | 1,718 |
| 2006-03-24 | 852 | 868 | 850 | 866 | 646,000 | 1,732 |
| 2006-03-23 | 855 | 863 | 846 | 848 | 550,000 | 1,696 |
| 2006-03-22 | 860 | 865 | 855 | 855 | 315,000 | 1,710 |
| 2006-03-20 | 845 | 864 | 840 | 859 | 650,000 | 1,718 |
| 2006-03-17 | 828 | 844 | 823 | 844 | 313,000 | 1,688 |
| 2006-03-16 | 842 | 842 | 828 | 831 | 373,000 | 1,662 |
| 2006-03-15 | 834 | 844 | 832 | 842 | 317,000 | 1,684 |
| 2006-03-14 | 834 | 838 | 830 | 832 | 390,000 | 1,664 |
| 2006-03-13 | 815 | 835 | 813 | 832 | 533,000 | 1,664 |
| 2006-03-10 | 819 | 839 | 812 | 819 | 2,543,000 | 1,638 |
| 2006-03-09 | 800 | 837 | 800 | 819 | 987,000 | 1,638 |
| 2006-03-08 | 779 | 809 | 775 | 800 | 809,000 | 1,600 |
| 2006-03-07 | 772 | 786 | 771 | 780 | 522,000 | 1,560 |
| 2006-03-06 | 762 | 769 | 748 | 768 | 579,000 | 1,536 |
| 2006-03-03 | 762 | 770 | 749 | 753 | 762,000 | 1,506 |
| 2006-03-02 | 766 | 771 | 757 | 762 | 535,000 | 1,524 |
| 2006-03-01 | 774 | 778 | 760 | 769 | 578,000 | 1,538 |
| 2006-02-28 | 774 | 786 | 763 | 784 | 476,000 | 1,568 |
| 2006-02-27 | 783 | 790 | 771 | 771 | 443,000 | 1,542 |
| 2006-02-24 | 769 | 785 | 762 | 783 | 371,000 | 1,566 |
| 2006-02-23 | 758 | 778 | 752 | 777 | 799,000 | 1,554 |
| 2006-02-22 | 780 | 780 | 754 | 765 | 450,000 | 1,530 |
| 2006-02-21 | 760 | 788 | 760 | 779 | 687,000 | 1,558 |
| 2006-02-20 | 755 | 769 | 748 | 765 | 989,000 | 1,530 |
| 2006-02-17 | 793 | 801 | 769 | 775 | 606,000 | 1,550 |
| 2006-02-16 | 788 | 804 | 782 | 798 | 371,000 | 1,596 |
| 2006-02-15 | 817 | 817 | 788 | 790 | 811,000 | 1,580 |
| 2006-02-14 | 786 | 815 | 785 | 815 | 896,000 | 1,630 |
| 2006-02-13 | 810 | 811 | 787 | 787 | 808,000 | 1,574 |
| 2006-02-10 | 820 | 824 | 790 | 797 | 1,191,000 | 1,594 |
| 2006-02-09 | 810 | 818 | 807 | 815 | 491,000 | 1,630 |
| 2006-02-08 | 821 | 833 | 803 | 803 | 604,000 | 1,606 |
| 2006-02-07 | 829 | 836 | 824 | 827 | 546,000 | 1,654 |
| 2006-02-06 | 828 | 830 | 821 | 828 | 412,000 | 1,656 |
| 2006-02-03 | 821 | 826 | 817 | 822 | 371,000 | 1,644 |
| 2006-02-02 | 816 | 828 | 812 | 820 | 639,000 | 1,640 |
| 2006-02-01 | 809 | 818 | 800 | 810 | 569,000 | 1,620 |
| 2006-01-31 | 825 | 825 | 802 | 813 | 497,000 | 1,626 |
| 2006-01-30 | 819 | 834 | 811 | 817 | 827,000 | 1,634 |
| 2006-01-27 | 769 | 799 | 766 | 799 | 533,000 | 1,598 |
| 2006-01-26 | 753 | 760 | 752 | 758 | 403,000 | 1,516 |
| 2006-01-25 | 764 | 767 | 748 | 750 | 531,000 | 1,500 |
| 2006-01-24 | 750 | 771 | 741 | 764 | 534,000 | 1,528 |
| 2006-01-23 | 741 | 748 | 734 | 740 | 565,000 | 1,480 |
| 2006-01-20 | 782 | 782 | 739 | 751 | 911,000 | 1,502 |
| 2006-01-19 | 775 | 791 | 768 | 782 | 917,000 | 1,564 |
| 2006-01-18 | 777 | 799 | 752 | 773 | 1,447,000 | 1,546 |
| 2006-01-17 | 817 | 821 | 770 | 775 | 1,043,000 | 1,550 |
| 2006-01-16 | 818 | 823 | 817 | 819 | 797,000 | 1,638 |
| 2006-01-13 | 827 | 840 | 816 | 824 | 2,563,000 | 1,648 |
| 2006-01-12 | 812 | 819 | 810 | 817 | 423,000 | 1,634 |
| 2006-01-11 | 815 | 815 | 802 | 813 | 675,000 | 1,626 |
| 2006-01-10 | 812 | 815 | 807 | 807 | 765,000 | 1,614 |
| 2006-01-06 | 806 | 808 | 801 | 806 | 701,000 | 1,612 |
| 2006-01-05 | 810 | 812 | 806 | 806 | 379,000 | 1,612 |
| 2006-01-04 | 820 | 820 | 802 | 812 | 398,000 | 1,624 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
