9605 東映(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 675 | 680 | 665 | 679 | 285,000 | 1,358 |
| 2007-12-27 | 687 | 689 | 680 | 685 | 273,000 | 1,370 |
| 2007-12-26 | 680 | 688 | 678 | 686 | 262,000 | 1,372 |
| 2007-12-25 | 670 | 678 | 668 | 677 | 315,000 | 1,354 |
| 2007-12-21 | 668 | 668 | 655 | 666 | 396,000 | 1,332 |
| 2007-12-20 | 674 | 675 | 666 | 668 | 353,000 | 1,336 |
| 2007-12-19 | 673 | 679 | 673 | 673 | 349,000 | 1,346 |
| 2007-12-18 | 680 | 690 | 676 | 681 | 1,432,000 | 1,362 |
| 2007-12-17 | 695 | 704 | 682 | 686 | 1,310,000 | 1,372 |
| 2007-12-14 | 693 | 701 | 687 | 689 | 1,370,000 | 1,378 |
| 2007-12-13 | 693 | 704 | 690 | 692 | 832,000 | 1,384 |
| 2007-12-12 | 695 | 699 | 684 | 689 | 937,000 | 1,378 |
| 2007-12-11 | 709 | 718 | 699 | 703 | 579,000 | 1,406 |
| 2007-12-10 | 710 | 719 | 707 | 709 | 281,000 | 1,418 |
| 2007-12-07 | 714 | 723 | 709 | 711 | 1,220,000 | 1,422 |
| 2007-12-06 | 714 | 722 | 706 | 711 | 1,423,000 | 1,422 |
| 2007-12-05 | 685 | 709 | 683 | 709 | 690,000 | 1,418 |
| 2007-12-04 | 704 | 705 | 687 | 700 | 909,000 | 1,400 |
| 2007-12-03 | 710 | 715 | 701 | 707 | 781,000 | 1,414 |
| 2007-11-30 | 695 | 709 | 692 | 704 | 976,000 | 1,408 |
| 2007-11-29 | 666 | 700 | 666 | 695 | 993,000 | 1,390 |
| 2007-11-28 | 651 | 666 | 647 | 662 | 417,000 | 1,324 |
| 2007-11-27 | 632 | 670 | 622 | 660 | 494,000 | 1,320 |
| 2007-11-26 | 626 | 650 | 624 | 648 | 647,000 | 1,296 |
| 2007-11-22 | 610 | 644 | 610 | 630 | 486,000 | 1,260 |
| 2007-11-21 | 633 | 642 | 628 | 630 | 604,000 | 1,260 |
| 2007-11-20 | 630 | 634 | 622 | 632 | 617,000 | 1,264 |
| 2007-11-19 | 607 | 638 | 598 | 630 | 820,000 | 1,260 |
| 2007-11-16 | 613 | 615 | 597 | 609 | 615,000 | 1,218 |
| 2007-11-15 | 609 | 617 | 608 | 616 | 394,000 | 1,232 |
| 2007-11-14 | 583 | 604 | 583 | 602 | 257,000 | 1,204 |
| 2007-11-13 | 574 | 586 | 574 | 581 | 210,000 | 1,162 |
| 2007-11-12 | 581 | 581 | 572 | 577 | 313,000 | 1,154 |
| 2007-11-09 | 602 | 602 | 589 | 591 | 436,000 | 1,182 |
| 2007-11-08 | 610 | 612 | 598 | 602 | 256,000 | 1,204 |
| 2007-11-07 | 627 | 632 | 619 | 620 | 543,000 | 1,240 |
| 2007-11-06 | 620 | 632 | 610 | 624 | 383,000 | 1,248 |
| 2007-11-05 | 624 | 632 | 621 | 622 | 241,000 | 1,244 |
| 2007-11-02 | 630 | 644 | 623 | 630 | 376,000 | 1,260 |
| 2007-11-01 | 639 | 650 | 636 | 640 | 263,000 | 1,280 |
| 2007-10-31 | 628 | 639 | 628 | 639 | 397,000 | 1,278 |
| 2007-10-30 | 633 | 633 | 623 | 627 | 415,000 | 1,254 |
| 2007-10-29 | 625 | 644 | 625 | 634 | 307,000 | 1,268 |
| 2007-10-26 | 634 | 637 | 624 | 624 | 792,000 | 1,248 |
| 2007-10-25 | 633 | 644 | 633 | 636 | 403,000 | 1,272 |
| 2007-10-24 | 651 | 652 | 640 | 642 | 275,000 | 1,284 |
| 2007-10-23 | 644 | 657 | 636 | 646 | 394,000 | 1,292 |
| 2007-10-22 | 636 | 648 | 626 | 643 | 277,000 | 1,286 |
| 2007-10-19 | 653 | 657 | 645 | 652 | 463,000 | 1,304 |
| 2007-10-18 | 663 | 670 | 655 | 661 | 798,000 | 1,322 |
| 2007-10-17 | 667 | 671 | 655 | 664 | 1,027,000 | 1,328 |
| 2007-10-16 | 673 | 674 | 662 | 667 | 769,000 | 1,334 |
| 2007-10-15 | 669 | 673 | 666 | 672 | 489,000 | 1,344 |
| 2007-10-12 | 675 | 676 | 666 | 668 | 854,000 | 1,336 |
| 2007-10-11 | 669 | 681 | 661 | 674 | 641,000 | 1,348 |
| 2007-10-10 | 652 | 682 | 651 | 670 | 1,485,000 | 1,340 |
| 2007-10-09 | 632 | 653 | 628 | 648 | 1,334,000 | 1,296 |
| 2007-10-05 | 638 | 638 | 621 | 624 | 802,000 | 1,248 |
| 2007-10-04 | 626 | 639 | 623 | 638 | 911,000 | 1,276 |
| 2007-10-03 | 621 | 627 | 618 | 625 | 850,000 | 1,250 |
| 2007-10-02 | 625 | 629 | 601 | 608 | 685,000 | 1,216 |
| 2007-10-01 | 590 | 617 | 590 | 615 | 924,000 | 1,230 |
| 2007-09-28 | 597 | 602 | 594 | 596 | 1,263,000 | 1,192 |
| 2007-09-27 | 581 | 599 | 580 | 596 | 1,098,000 | 1,192 |
| 2007-09-26 | 575 | 584 | 568 | 579 | 1,134,000 | 1,158 |
| 2007-09-25 | 583 | 589 | 581 | 585 | 639,000 | 1,170 |
| 2007-09-21 | 618 | 624 | 587 | 589 | 2,342,000 | 1,178 |
| 2007-09-20 | 597 | 597 | 570 | 578 | 358,000 | 1,156 |
| 2007-09-19 | 589 | 595 | 585 | 590 | 308,000 | 1,180 |
| 2007-09-18 | 590 | 594 | 578 | 580 | 637,000 | 1,160 |
| 2007-09-14 | 584 | 592 | 582 | 587 | 701,000 | 1,174 |
| 2007-09-13 | 614 | 614 | 585 | 587 | 600,000 | 1,174 |
| 2007-09-12 | 616 | 619 | 605 | 609 | 489,000 | 1,218 |
| 2007-09-11 | 614 | 626 | 608 | 614 | 685,000 | 1,228 |
| 2007-09-10 | 621 | 625 | 615 | 617 | 392,000 | 1,234 |
| 2007-09-07 | 638 | 642 | 623 | 633 | 812,000 | 1,266 |
| 2007-09-06 | 649 | 649 | 631 | 641 | 297,000 | 1,282 |
| 2007-09-05 | 661 | 664 | 647 | 648 | 276,000 | 1,296 |
| 2007-09-04 | 670 | 670 | 657 | 660 | 201,000 | 1,320 |
| 2007-09-03 | 662 | 674 | 661 | 662 | 216,000 | 1,324 |
| 2007-08-31 | 670 | 671 | 662 | 670 | 282,000 | 1,340 |
| 2007-08-30 | 660 | 671 | 655 | 659 | 253,000 | 1,318 |
| 2007-08-29 | 650 | 660 | 639 | 648 | 268,000 | 1,296 |
| 2007-08-28 | 668 | 669 | 654 | 654 | 411,000 | 1,308 |
| 2007-08-27 | 675 | 685 | 662 | 667 | 476,000 | 1,334 |
| 2007-08-24 | 686 | 689 | 678 | 679 | 242,000 | 1,358 |
| 2007-08-23 | 688 | 699 | 678 | 686 | 449,000 | 1,372 |
| 2007-08-22 | 694 | 702 | 683 | 684 | 461,000 | 1,368 |
| 2007-08-21 | 690 | 702 | 678 | 694 | 402,000 | 1,388 |
| 2007-08-20 | 700 | 708 | 675 | 686 | 526,000 | 1,372 |
| 2007-08-17 | 698 | 704 | 680 | 685 | 816,000 | 1,370 |
| 2007-08-16 | 695 | 707 | 685 | 702 | 835,000 | 1,404 |
| 2007-08-15 | 702 | 729 | 699 | 704 | 835,000 | 1,408 |
| 2007-08-14 | 730 | 734 | 695 | 708 | 1,442,000 | 1,416 |
| 2007-08-13 | 737 | 740 | 723 | 736 | 985,000 | 1,472 |
| 2007-08-10 | 747 | 787 | 738 | 759 | 3,064,000 | 1,518 |
| 2007-08-09 | 715 | 776 | 715 | 737 | 2,526,000 | 1,474 |
| 2007-08-08 | 722 | 723 | 714 | 719 | 734,000 | 1,438 |
| 2007-08-07 | 715 | 726 | 705 | 720 | 1,272,000 | 1,440 |
| 2007-08-06 | 702 | 723 | 702 | 716 | 1,017,000 | 1,432 |
| 2007-08-03 | 727 | 728 | 717 | 722 | 1,361,000 | 1,444 |
| 2007-08-02 | 752 | 757 | 719 | 727 | 1,769,000 | 1,454 |
| 2007-08-01 | 760 | 760 | 749 | 752 | 541,000 | 1,504 |
| 2007-07-31 | 772 | 777 | 759 | 763 | 1,042,000 | 1,526 |
| 2007-07-30 | 767 | 774 | 756 | 771 | 900,000 | 1,542 |
| 2007-07-27 | 770 | 792 | 770 | 781 | 589,000 | 1,562 |
| 2007-07-26 | 791 | 797 | 775 | 789 | 1,940,000 | 1,578 |
| 2007-07-25 | 799 | 805 | 785 | 796 | 2,454,000 | 1,592 |
| 2007-07-24 | 821 | 821 | 777 | 815 | 2,828,000 | 1,630 |
| 2007-07-23 | 827 | 835 | 818 | 834 | 1,357,000 | 1,668 |
| 2007-07-20 | 842 | 843 | 828 | 829 | 1,005,000 | 1,658 |
| 2007-07-19 | 820 | 850 | 820 | 841 | 1,289,000 | 1,682 |
| 2007-07-18 | 826 | 826 | 810 | 815 | 1,042,000 | 1,630 |
| 2007-07-17 | 841 | 847 | 818 | 830 | 1,443,000 | 1,660 |
| 2007-07-13 | 820 | 841 | 819 | 839 | 1,259,000 | 1,678 |
| 2007-07-12 | 812 | 822 | 809 | 815 | 1,702,000 | 1,630 |
| 2007-07-11 | 821 | 827 | 811 | 822 | 2,113,000 | 1,644 |
| 2007-07-10 | 790 | 842 | 782 | 830 | 5,346,000 | 1,660 |
| 2007-07-09 | 780 | 780 | 764 | 772 | 1,212,000 | 1,544 |
| 2007-07-06 | 776 | 783 | 767 | 780 | 1,240,000 | 1,560 |
| 2007-07-05 | 801 | 805 | 776 | 781 | 2,023,000 | 1,562 |
| 2007-07-04 | 794 | 795 | 762 | 776 | 1,553,000 | 1,552 |
| 2007-07-03 | 808 | 813 | 791 | 795 | 941,000 | 1,590 |
| 2007-07-02 | 818 | 823 | 810 | 813 | 585,000 | 1,626 |
| 2007-06-29 | 818 | 834 | 813 | 828 | 499,000 | 1,656 |
| 2007-06-28 | 821 | 821 | 802 | 817 | 675,000 | 1,634 |
| 2007-06-27 | 808 | 821 | 795 | 821 | 847,000 | 1,642 |
| 2007-06-26 | 824 | 825 | 811 | 822 | 422,000 | 1,644 |
| 2007-06-25 | 831 | 832 | 820 | 820 | 824,000 | 1,640 |
| 2007-06-22 | 838 | 845 | 833 | 845 | 414,000 | 1,690 |
| 2007-06-21 | 850 | 850 | 840 | 842 | 551,000 | 1,684 |
| 2007-06-20 | 873 | 873 | 845 | 851 | 967,000 | 1,702 |
| 2007-06-19 | 880 | 880 | 867 | 875 | 323,000 | 1,750 |
| 2007-06-18 | 884 | 886 | 867 | 882 | 602,000 | 1,764 |
| 2007-06-15 | 859 | 895 | 858 | 883 | 1,224,000 | 1,766 |
| 2007-06-14 | 846 | 858 | 838 | 858 | 292,000 | 1,716 |
| 2007-06-13 | 844 | 849 | 838 | 847 | 390,000 | 1,694 |
| 2007-06-12 | 857 | 857 | 845 | 848 | 589,000 | 1,696 |
| 2007-06-11 | 860 | 863 | 850 | 853 | 411,000 | 1,706 |
| 2007-06-08 | 859 | 861 | 842 | 860 | 1,001,000 | 1,720 |
| 2007-06-07 | 845 | 861 | 840 | 860 | 712,000 | 1,720 |
| 2007-06-06 | 862 | 863 | 847 | 860 | 1,105,000 | 1,720 |
| 2007-06-05 | 833 | 873 | 828 | 861 | 1,830,000 | 1,722 |
| 2007-06-04 | 830 | 862 | 819 | 825 | 2,036,000 | 1,650 |
| 2007-06-01 | 778 | 804 | 777 | 800 | 912,000 | 1,600 |
| 2007-05-31 | 783 | 789 | 770 | 784 | 782,000 | 1,568 |
| 2007-05-30 | 780 | 786 | 779 | 782 | 636,000 | 1,564 |
| 2007-05-29 | 767 | 774 | 764 | 770 | 652,000 | 1,540 |
| 2007-05-28 | 765 | 780 | 765 | 773 | 1,102,000 | 1,546 |
| 2007-05-25 | 789 | 789 | 732 | 771 | 3,174,000 | 1,542 |
| 2007-05-24 | 807 | 809 | 788 | 797 | 931,000 | 1,594 |
| 2007-05-23 | 804 | 819 | 804 | 815 | 225,000 | 1,630 |
| 2007-05-22 | 794 | 810 | 789 | 809 | 398,000 | 1,618 |
| 2007-05-21 | 788 | 799 | 788 | 798 | 462,000 | 1,596 |
| 2007-05-18 | 793 | 796 | 783 | 785 | 499,000 | 1,570 |
| 2007-05-17 | 794 | 822 | 791 | 800 | 911,000 | 1,600 |
| 2007-05-16 | 813 | 815 | 789 | 801 | 881,000 | 1,602 |
| 2007-05-15 | 839 | 839 | 809 | 811 | 774,000 | 1,622 |
| 2007-05-14 | 840 | 856 | 836 | 839 | 511,000 | 1,678 |
| 2007-05-11 | 830 | 840 | 828 | 839 | 573,000 | 1,678 |
| 2007-05-10 | 843 | 848 | 839 | 844 | 454,000 | 1,688 |
| 2007-05-09 | 850 | 854 | 842 | 849 | 848,000 | 1,698 |
| 2007-05-08 | 845 | 865 | 844 | 860 | 914,000 | 1,720 |
| 2007-05-07 | 833 | 846 | 829 | 842 | 1,017,000 | 1,684 |
| 2007-05-02 | 839 | 839 | 826 | 835 | 1,197,000 | 1,670 |
| 2007-05-01 | 846 | 846 | 835 | 838 | 1,114,000 | 1,676 |
| 2007-04-27 | 840 | 849 | 839 | 846 | 1,616,000 | 1,692 |
| 2007-04-26 | 824 | 853 | 822 | 850 | 3,055,000 | 1,700 |
| 2007-04-25 | 790 | 800 | 789 | 796 | 746,000 | 1,592 |
| 2007-04-24 | 809 | 812 | 792 | 795 | 1,473,000 | 1,590 |
| 2007-04-23 | 809 | 820 | 803 | 818 | 1,195,000 | 1,636 |
| 2007-04-20 | 824 | 828 | 805 | 817 | 1,698,000 | 1,634 |
| 2007-04-19 | 807 | 843 | 798 | 829 | 5,059,000 | 1,658 |
| 2007-04-18 | 758 | 801 | 753 | 797 | 2,092,000 | 1,594 |
| 2007-04-17 | 764 | 780 | 762 | 768 | 2,136,000 | 1,536 |
| 2007-04-16 | 742 | 769 | 742 | 765 | 1,589,000 | 1,530 |
| 2007-04-13 | 761 | 764 | 739 | 741 | 1,477,000 | 1,482 |
| 2007-04-12 | 740 | 775 | 738 | 774 | 2,698,000 | 1,548 |
| 2007-04-11 | 724 | 770 | 722 | 746 | 4,968,000 | 1,492 |
| 2007-04-10 | 688 | 709 | 680 | 704 | 1,895,000 | 1,408 |
| 2007-04-09 | 661 | 691 | 660 | 691 | 1,259,000 | 1,382 |
| 2007-04-06 | 660 | 666 | 656 | 662 | 394,000 | 1,324 |
| 2007-04-05 | 657 | 662 | 651 | 660 | 568,000 | 1,320 |
| 2007-04-04 | 654 | 664 | 651 | 663 | 399,000 | 1,326 |
| 2007-04-03 | 650 | 651 | 640 | 649 | 805,000 | 1,298 |
| 2007-04-02 | 660 | 662 | 652 | 653 | 667,000 | 1,306 |
| 2007-03-30 | 663 | 663 | 655 | 660 | 560,000 | 1,320 |
| 2007-03-29 | 651 | 663 | 650 | 662 | 427,000 | 1,324 |
| 2007-03-28 | 664 | 668 | 659 | 661 | 411,000 | 1,322 |
| 2007-03-27 | 668 | 671 | 660 | 662 | 953,000 | 1,324 |
| 2007-03-26 | 675 | 675 | 669 | 672 | 771,000 | 1,344 |
| 2007-03-23 | 675 | 679 | 673 | 678 | 654,000 | 1,356 |
| 2007-03-22 | 674 | 676 | 670 | 673 | 251,000 | 1,346 |
| 2007-03-20 | 660 | 668 | 659 | 667 | 549,000 | 1,334 |
| 2007-03-19 | 645 | 655 | 644 | 655 | 419,000 | 1,310 |
| 2007-03-16 | 654 | 654 | 647 | 648 | 479,000 | 1,296 |
| 2007-03-15 | 654 | 659 | 650 | 650 | 644,000 | 1,300 |
| 2007-03-14 | 647 | 653 | 647 | 652 | 624,000 | 1,304 |
| 2007-03-13 | 661 | 662 | 655 | 659 | 419,000 | 1,318 |
| 2007-03-12 | 655 | 661 | 655 | 661 | 473,000 | 1,322 |
| 2007-03-09 | 645 | 655 | 645 | 653 | 541,000 | 1,306 |
| 2007-03-08 | 638 | 647 | 631 | 644 | 399,000 | 1,288 |
| 2007-03-07 | 650 | 650 | 638 | 638 | 544,000 | 1,276 |
| 2007-03-06 | 621 | 638 | 621 | 637 | 583,000 | 1,274 |
| 2007-03-05 | 635 | 635 | 622 | 622 | 539,000 | 1,244 |
| 2007-03-02 | 647 | 648 | 637 | 639 | 318,000 | 1,278 |
| 2007-03-01 | 651 | 652 | 638 | 642 | 496,000 | 1,284 |
| 2007-02-28 | 634 | 649 | 630 | 649 | 842,000 | 1,298 |
| 2007-02-27 | 680 | 681 | 663 | 664 | 901,000 | 1,328 |
| 2007-02-26 | 695 | 713 | 684 | 684 | 1,305,000 | 1,368 |
| 2007-02-23 | 679 | 686 | 676 | 685 | 816,000 | 1,370 |
| 2007-02-22 | 674 | 675 | 667 | 669 | 413,000 | 1,338 |
| 2007-02-21 | 670 | 673 | 662 | 666 | 395,000 | 1,332 |
| 2007-02-20 | 669 | 669 | 663 | 668 | 279,000 | 1,336 |
| 2007-02-19 | 660 | 670 | 659 | 664 | 565,000 | 1,328 |
| 2007-02-16 | 663 | 663 | 654 | 657 | 622,000 | 1,314 |
| 2007-02-15 | 654 | 660 | 654 | 657 | 709,000 | 1,314 |
| 2007-02-14 | 662 | 662 | 650 | 651 | 852,000 | 1,302 |
| 2007-02-13 | 655 | 679 | 653 | 657 | 855,000 | 1,314 |
| 2007-02-09 | 642 | 651 | 642 | 648 | 551,000 | 1,296 |
| 2007-02-08 | 653 | 655 | 645 | 646 | 689,000 | 1,292 |
| 2007-02-07 | 674 | 677 | 652 | 653 | 672,000 | 1,306 |
| 2007-02-06 | 667 | 674 | 652 | 672 | 711,000 | 1,344 |
| 2007-02-05 | 692 | 695 | 667 | 667 | 978,000 | 1,334 |
| 2007-02-02 | 690 | 695 | 688 | 692 | 457,000 | 1,384 |
| 2007-02-01 | 697 | 697 | 689 | 694 | 303,000 | 1,388 |
| 2007-01-31 | 699 | 699 | 692 | 696 | 755,000 | 1,392 |
| 2007-01-30 | 694 | 701 | 691 | 692 | 580,000 | 1,384 |
| 2007-01-29 | 693 | 699 | 685 | 690 | 451,000 | 1,380 |
| 2007-01-26 | 685 | 701 | 670 | 700 | 901,000 | 1,400 |
| 2007-01-25 | 700 | 701 | 691 | 693 | 612,000 | 1,386 |
| 2007-01-24 | 709 | 709 | 697 | 702 | 501,000 | 1,404 |
| 2007-01-23 | 705 | 706 | 700 | 705 | 399,000 | 1,410 |
| 2007-01-22 | 713 | 713 | 698 | 706 | 793,000 | 1,412 |
| 2007-01-19 | 679 | 713 | 676 | 710 | 2,172,000 | 1,420 |
| 2007-01-18 | 668 | 675 | 668 | 674 | 596,000 | 1,348 |
| 2007-01-17 | 671 | 672 | 662 | 668 | 494,000 | 1,336 |
| 2007-01-16 | 666 | 673 | 664 | 670 | 678,000 | 1,340 |
| 2007-01-15 | 660 | 668 | 660 | 662 | 474,000 | 1,324 |
| 2007-01-12 | 655 | 664 | 653 | 659 | 1,328,000 | 1,318 |
| 2007-01-11 | 632 | 656 | 632 | 645 | 717,000 | 1,290 |
| 2007-01-10 | 640 | 642 | 629 | 631 | 451,000 | 1,262 |
| 2007-01-09 | 637 | 644 | 637 | 641 | 371,000 | 1,282 |
| 2007-01-05 | 644 | 644 | 637 | 638 | 277,000 | 1,276 |
| 2007-01-04 | 644 | 646 | 634 | 642 | 346,000 | 1,284 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
