9605 東映(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 397 | 409 | 397 | 407 | 84,000 | 814 |
| 2008-12-29 | 387 | 406 | 385 | 400 | 284,000 | 800 |
| 2008-12-26 | 370 | 379 | 370 | 377 | 167,000 | 754 |
| 2008-12-25 | 370 | 379 | 369 | 373 | 187,000 | 746 |
| 2008-12-24 | 388 | 388 | 374 | 375 | 187,000 | 750 |
| 2008-12-22 | 389 | 394 | 388 | 392 | 153,000 | 784 |
| 2008-12-19 | 402 | 406 | 384 | 387 | 274,000 | 774 |
| 2008-12-18 | 427 | 432 | 406 | 406 | 317,000 | 812 |
| 2008-12-17 | 430 | 430 | 415 | 428 | 358,000 | 856 |
| 2008-12-16 | 425 | 430 | 424 | 430 | 146,000 | 860 |
| 2008-12-15 | 417 | 428 | 416 | 424 | 194,000 | 848 |
| 2008-12-12 | 439 | 439 | 412 | 416 | 380,000 | 832 |
| 2008-12-11 | 429 | 435 | 420 | 435 | 152,000 | 870 |
| 2008-12-10 | 420 | 434 | 420 | 429 | 177,000 | 858 |
| 2008-12-09 | 434 | 434 | 424 | 425 | 406,000 | 850 |
| 2008-12-08 | 403 | 429 | 402 | 427 | 484,000 | 854 |
| 2008-12-05 | 397 | 402 | 392 | 398 | 339,000 | 796 |
| 2008-12-04 | 391 | 407 | 388 | 396 | 572,000 | 792 |
| 2008-12-03 | 373 | 382 | 366 | 381 | 391,000 | 762 |
| 2008-12-02 | 370 | 371 | 355 | 358 | 465,000 | 716 |
| 2008-12-01 | 398 | 398 | 371 | 373 | 428,000 | 746 |
| 2008-11-28 | 381 | 400 | 381 | 397 | 388,000 | 794 |
| 2008-11-27 | 387 | 398 | 387 | 391 | 285,000 | 782 |
| 2008-11-26 | 375 | 395 | 369 | 386 | 645,000 | 772 |
| 2008-11-25 | 376 | 377 | 357 | 370 | 687,000 | 740 |
| 2008-11-21 | 375 | 377 | 359 | 366 | 815,000 | 732 |
| 2008-11-20 | 398 | 398 | 383 | 384 | 584,000 | 768 |
| 2008-11-19 | 402 | 402 | 392 | 396 | 319,000 | 792 |
| 2008-11-18 | 399 | 402 | 395 | 397 | 337,000 | 794 |
| 2008-11-17 | 395 | 400 | 391 | 394 | 450,000 | 788 |
| 2008-11-14 | 421 | 421 | 396 | 400 | 655,000 | 800 |
| 2008-11-13 | 416 | 420 | 406 | 406 | 549,000 | 812 |
| 2008-11-12 | 421 | 428 | 419 | 424 | 343,000 | 848 |
| 2008-11-11 | 433 | 434 | 421 | 423 | 496,000 | 846 |
| 2008-11-10 | 424 | 442 | 424 | 434 | 537,000 | 868 |
| 2008-11-07 | 410 | 425 | 407 | 419 | 698,000 | 838 |
| 2008-11-06 | 428 | 436 | 421 | 430 | 533,000 | 860 |
| 2008-11-05 | 420 | 426 | 416 | 426 | 524,000 | 852 |
| 2008-11-04 | 398 | 410 | 393 | 410 | 634,000 | 820 |
| 2008-10-31 | 391 | 391 | 376 | 381 | 482,000 | 762 |
| 2008-10-30 | 384 | 389 | 367 | 389 | 1,212,000 | 778 |
| 2008-10-29 | 346 | 369 | 346 | 369 | 732,000 | 738 |
| 2008-10-28 | 319 | 339 | 312 | 339 | 817,000 | 678 |
| 2008-10-27 | 352 | 359 | 310 | 315 | 928,000 | 630 |
| 2008-10-24 | 385 | 386 | 356 | 358 | 610,000 | 716 |
| 2008-10-23 | 380 | 385 | 371 | 384 | 606,000 | 768 |
| 2008-10-22 | 403 | 405 | 396 | 397 | 878,000 | 794 |
| 2008-10-21 | 394 | 398 | 390 | 398 | 403,000 | 796 |
| 2008-10-20 | 366 | 384 | 366 | 384 | 329,000 | 768 |
| 2008-10-17 | 373 | 373 | 363 | 371 | 545,000 | 742 |
| 2008-10-16 | 370 | 373 | 356 | 358 | 556,000 | 716 |
| 2008-10-15 | 394 | 394 | 387 | 388 | 724,000 | 776 |
| 2008-10-14 | 404 | 404 | 388 | 390 | 595,000 | 780 |
| 2008-10-10 | 390 | 390 | 357 | 369 | 1,024,000 | 738 |
| 2008-10-09 | 428 | 428 | 405 | 407 | 545,000 | 814 |
| 2008-10-08 | 454 | 455 | 431 | 434 | 450,000 | 868 |
| 2008-10-07 | 457 | 469 | 454 | 464 | 293,000 | 928 |
| 2008-10-06 | 482 | 487 | 475 | 477 | 357,000 | 954 |
| 2008-10-03 | 496 | 503 | 484 | 487 | 543,000 | 974 |
| 2008-10-02 | 520 | 523 | 514 | 516 | 150,000 | 1,032 |
| 2008-10-01 | 512 | 520 | 511 | 519 | 270,000 | 1,038 |
| 2008-09-30 | 501 | 505 | 495 | 502 | 241,000 | 1,004 |
| 2008-09-29 | 519 | 529 | 514 | 517 | 258,000 | 1,034 |
| 2008-09-26 | 527 | 529 | 515 | 518 | 305,000 | 1,036 |
| 2008-09-25 | 530 | 532 | 521 | 526 | 448,000 | 1,052 |
| 2008-09-24 | 546 | 552 | 535 | 537 | 497,000 | 1,074 |
| 2008-09-22 | 553 | 553 | 543 | 546 | 194,000 | 1,092 |
| 2008-09-19 | 540 | 547 | 537 | 543 | 447,000 | 1,086 |
| 2008-09-18 | 540 | 549 | 530 | 546 | 333,000 | 1,092 |
| 2008-09-17 | 560 | 560 | 538 | 543 | 497,000 | 1,086 |
| 2008-09-16 | 559 | 562 | 552 | 556 | 381,000 | 1,112 |
| 2008-09-12 | 587 | 587 | 570 | 579 | 333,000 | 1,158 |
| 2008-09-11 | 597 | 597 | 577 | 578 | 432,000 | 1,156 |
| 2008-09-10 | 604 | 622 | 604 | 607 | 523,000 | 1,214 |
| 2008-09-09 | 614 | 618 | 610 | 614 | 178,000 | 1,228 |
| 2008-09-08 | 604 | 620 | 602 | 617 | 426,000 | 1,234 |
| 2008-09-05 | 579 | 602 | 578 | 601 | 453,000 | 1,202 |
| 2008-09-04 | 597 | 603 | 593 | 598 | 378,000 | 1,196 |
| 2008-09-03 | 584 | 596 | 583 | 596 | 322,000 | 1,192 |
| 2008-09-02 | 594 | 598 | 583 | 589 | 212,000 | 1,178 |
| 2008-09-01 | 589 | 597 | 586 | 595 | 330,000 | 1,190 |
| 2008-08-29 | 594 | 599 | 592 | 599 | 237,000 | 1,198 |
| 2008-08-28 | 587 | 592 | 585 | 592 | 111,000 | 1,184 |
| 2008-08-27 | 599 | 599 | 588 | 596 | 162,000 | 1,192 |
| 2008-08-26 | 585 | 599 | 581 | 599 | 350,000 | 1,198 |
| 2008-08-25 | 586 | 590 | 582 | 585 | 182,000 | 1,170 |
| 2008-08-22 | 579 | 582 | 574 | 582 | 284,000 | 1,164 |
| 2008-08-21 | 564 | 573 | 564 | 572 | 188,000 | 1,144 |
| 2008-08-20 | 557 | 578 | 556 | 569 | 471,000 | 1,138 |
| 2008-08-19 | 569 | 579 | 553 | 554 | 637,000 | 1,108 |
| 2008-08-18 | 581 | 588 | 576 | 579 | 435,000 | 1,158 |
| 2008-08-15 | 584 | 591 | 576 | 581 | 403,000 | 1,162 |
| 2008-08-14 | 567 | 585 | 563 | 585 | 683,000 | 1,170 |
| 2008-08-13 | 560 | 569 | 529 | 557 | 548,000 | 1,114 |
| 2008-08-12 | 572 | 574 | 563 | 565 | 436,000 | 1,130 |
| 2008-08-11 | 566 | 580 | 557 | 580 | 484,000 | 1,160 |
| 2008-08-08 | 563 | 573 | 558 | 572 | 138,000 | 1,144 |
| 2008-08-07 | 581 | 581 | 559 | 563 | 375,000 | 1,126 |
| 2008-08-06 | 574 | 582 | 564 | 573 | 374,000 | 1,146 |
| 2008-08-05 | 573 | 579 | 554 | 562 | 551,000 | 1,124 |
| 2008-08-04 | 596 | 599 | 573 | 574 | 442,000 | 1,148 |
| 2008-08-01 | 608 | 613 | 586 | 592 | 429,000 | 1,184 |
| 2008-07-31 | 610 | 614 | 604 | 614 | 213,000 | 1,228 |
| 2008-07-30 | 596 | 614 | 596 | 612 | 478,000 | 1,224 |
| 2008-07-29 | 599 | 602 | 592 | 601 | 171,000 | 1,202 |
| 2008-07-28 | 593 | 603 | 592 | 602 | 167,000 | 1,204 |
| 2008-07-25 | 593 | 599 | 590 | 593 | 163,000 | 1,186 |
| 2008-07-24 | 577 | 593 | 577 | 593 | 480,000 | 1,186 |
| 2008-07-23 | 579 | 579 | 573 | 577 | 189,000 | 1,154 |
| 2008-07-22 | 566 | 571 | 558 | 569 | 370,000 | 1,138 |
| 2008-07-18 | 563 | 565 | 553 | 557 | 163,000 | 1,114 |
| 2008-07-17 | 560 | 566 | 554 | 563 | 165,000 | 1,126 |
| 2008-07-16 | 559 | 563 | 553 | 559 | 309,000 | 1,118 |
| 2008-07-15 | 566 | 567 | 552 | 559 | 332,000 | 1,118 |
| 2008-07-14 | 579 | 586 | 569 | 575 | 447,000 | 1,150 |
| 2008-07-11 | 586 | 587 | 579 | 579 | 316,000 | 1,158 |
| 2008-07-10 | 579 | 583 | 572 | 578 | 297,000 | 1,156 |
| 2008-07-09 | 602 | 606 | 580 | 584 | 393,000 | 1,168 |
| 2008-07-08 | 601 | 605 | 596 | 598 | 194,000 | 1,196 |
| 2008-07-07 | 601 | 610 | 601 | 608 | 142,000 | 1,216 |
| 2008-07-04 | 605 | 611 | 604 | 609 | 154,000 | 1,218 |
| 2008-07-03 | 610 | 615 | 606 | 609 | 178,000 | 1,218 |
| 2008-07-02 | 616 | 619 | 606 | 610 | 209,000 | 1,220 |
| 2008-07-01 | 612 | 623 | 612 | 621 | 231,000 | 1,242 |
| 2008-06-30 | 608 | 613 | 608 | 612 | 120,000 | 1,224 |
| 2008-06-27 | 606 | 619 | 606 | 613 | 242,000 | 1,226 |
| 2008-06-26 | 627 | 631 | 617 | 625 | 277,000 | 1,250 |
| 2008-06-25 | 623 | 626 | 614 | 626 | 224,000 | 1,252 |
| 2008-06-24 | 623 | 631 | 623 | 627 | 304,000 | 1,254 |
| 2008-06-23 | 621 | 626 | 614 | 625 | 268,000 | 1,250 |
| 2008-06-20 | 629 | 636 | 629 | 631 | 299,000 | 1,262 |
| 2008-06-19 | 629 | 634 | 627 | 628 | 283,000 | 1,256 |
| 2008-06-18 | 630 | 637 | 624 | 629 | 341,000 | 1,258 |
| 2008-06-17 | 615 | 633 | 615 | 629 | 540,000 | 1,258 |
| 2008-06-16 | 609 | 622 | 609 | 620 | 331,000 | 1,240 |
| 2008-06-13 | 596 | 606 | 595 | 601 | 329,000 | 1,202 |
| 2008-06-12 | 607 | 607 | 587 | 594 | 321,000 | 1,188 |
| 2008-06-11 | 608 | 610 | 598 | 606 | 269,000 | 1,212 |
| 2008-06-10 | 616 | 616 | 605 | 607 | 173,000 | 1,214 |
| 2008-06-09 | 612 | 619 | 607 | 615 | 182,000 | 1,230 |
| 2008-06-06 | 630 | 633 | 622 | 622 | 210,000 | 1,244 |
| 2008-06-05 | 617 | 626 | 617 | 626 | 328,000 | 1,252 |
| 2008-06-04 | 610 | 617 | 610 | 615 | 194,000 | 1,230 |
| 2008-06-03 | 625 | 625 | 608 | 608 | 227,000 | 1,216 |
| 2008-06-02 | 617 | 623 | 610 | 620 | 183,000 | 1,240 |
| 2008-05-30 | 618 | 624 | 616 | 623 | 274,000 | 1,246 |
| 2008-05-29 | 605 | 615 | 605 | 615 | 327,000 | 1,230 |
| 2008-05-28 | 606 | 607 | 599 | 601 | 249,000 | 1,202 |
| 2008-05-27 | 600 | 613 | 600 | 610 | 300,000 | 1,220 |
| 2008-05-26 | 585 | 603 | 585 | 603 | 1,044,000 | 1,206 |
| 2008-05-23 | 618 | 619 | 595 | 601 | 651,000 | 1,202 |
| 2008-05-22 | 587 | 608 | 587 | 604 | 346,000 | 1,208 |
| 2008-05-21 | 600 | 604 | 595 | 600 | 291,000 | 1,200 |
| 2008-05-20 | 627 | 627 | 596 | 603 | 587,000 | 1,206 |
| 2008-05-19 | 607 | 629 | 607 | 628 | 532,000 | 1,256 |
| 2008-05-16 | 597 | 606 | 593 | 599 | 639,000 | 1,198 |
| 2008-05-15 | 602 | 609 | 592 | 597 | 413,000 | 1,194 |
| 2008-05-14 | 588 | 605 | 581 | 601 | 565,000 | 1,202 |
| 2008-05-13 | 563 | 592 | 561 | 590 | 870,000 | 1,180 |
| 2008-05-12 | 558 | 566 | 553 | 559 | 568,000 | 1,118 |
| 2008-05-09 | 530 | 554 | 527 | 549 | 1,430,000 | 1,098 |
| 2008-05-08 | 528 | 530 | 525 | 527 | 490,000 | 1,054 |
| 2008-05-07 | 535 | 535 | 525 | 527 | 448,000 | 1,054 |
| 2008-05-02 | 526 | 529 | 522 | 525 | 356,000 | 1,050 |
| 2008-05-01 | 526 | 526 | 522 | 522 | 167,000 | 1,044 |
| 2008-04-30 | 525 | 528 | 523 | 525 | 366,000 | 1,050 |
| 2008-04-28 | 528 | 532 | 524 | 528 | 346,000 | 1,056 |
| 2008-04-25 | 528 | 533 | 527 | 532 | 318,000 | 1,064 |
| 2008-04-24 | 526 | 533 | 526 | 530 | 181,000 | 1,060 |
| 2008-04-23 | 526 | 532 | 526 | 531 | 144,000 | 1,062 |
| 2008-04-22 | 531 | 535 | 529 | 532 | 219,000 | 1,064 |
| 2008-04-21 | 533 | 535 | 527 | 530 | 172,000 | 1,060 |
| 2008-04-18 | 534 | 534 | 523 | 530 | 213,000 | 1,060 |
| 2008-04-17 | 527 | 535 | 525 | 533 | 159,000 | 1,066 |
| 2008-04-16 | 518 | 524 | 518 | 524 | 130,000 | 1,048 |
| 2008-04-15 | 510 | 517 | 510 | 514 | 99,000 | 1,028 |
| 2008-04-14 | 521 | 530 | 513 | 517 | 194,000 | 1,034 |
| 2008-04-11 | 518 | 531 | 518 | 531 | 205,000 | 1,062 |
| 2008-04-10 | 521 | 521 | 513 | 517 | 97,000 | 1,034 |
| 2008-04-09 | 534 | 534 | 518 | 520 | 180,000 | 1,040 |
| 2008-04-08 | 533 | 534 | 528 | 531 | 149,000 | 1,062 |
| 2008-04-07 | 535 | 535 | 527 | 533 | 134,000 | 1,066 |
| 2008-04-04 | 534 | 537 | 534 | 535 | 151,000 | 1,070 |
| 2008-04-03 | 534 | 537 | 532 | 534 | 265,000 | 1,068 |
| 2008-04-02 | 534 | 538 | 532 | 532 | 406,000 | 1,064 |
| 2008-04-01 | 524 | 529 | 519 | 528 | 160,000 | 1,056 |
| 2008-03-31 | 528 | 528 | 517 | 521 | 254,000 | 1,042 |
| 2008-03-28 | 525 | 538 | 512 | 527 | 386,000 | 1,054 |
| 2008-03-27 | 534 | 535 | 519 | 520 | 519,000 | 1,040 |
| 2008-03-26 | 537 | 541 | 533 | 539 | 269,000 | 1,078 |
| 2008-03-25 | 542 | 545 | 537 | 544 | 348,000 | 1,088 |
| 2008-03-24 | 548 | 548 | 536 | 537 | 610,000 | 1,074 |
| 2008-03-21 | 527 | 538 | 527 | 538 | 230,000 | 1,076 |
| 2008-03-19 | 515 | 529 | 515 | 527 | 267,000 | 1,054 |
| 2008-03-18 | 505 | 509 | 501 | 505 | 310,000 | 1,010 |
| 2008-03-17 | 539 | 540 | 509 | 512 | 787,000 | 1,024 |
| 2008-03-14 | 560 | 561 | 547 | 549 | 737,000 | 1,098 |
| 2008-03-13 | 565 | 570 | 559 | 563 | 372,000 | 1,126 |
| 2008-03-12 | 576 | 576 | 564 | 567 | 390,000 | 1,134 |
| 2008-03-11 | 556 | 557 | 551 | 557 | 351,000 | 1,114 |
| 2008-03-10 | 570 | 571 | 558 | 562 | 428,000 | 1,124 |
| 2008-03-07 | 564 | 582 | 562 | 576 | 524,000 | 1,152 |
| 2008-03-06 | 565 | 575 | 561 | 574 | 651,000 | 1,148 |
| 2008-03-05 | 551 | 560 | 551 | 558 | 433,000 | 1,116 |
| 2008-03-04 | 556 | 563 | 550 | 553 | 571,000 | 1,106 |
| 2008-03-03 | 562 | 566 | 545 | 553 | 860,000 | 1,106 |
| 2008-02-29 | 582 | 583 | 575 | 582 | 421,000 | 1,164 |
| 2008-02-28 | 579 | 584 | 571 | 583 | 334,000 | 1,166 |
| 2008-02-27 | 578 | 585 | 575 | 582 | 429,000 | 1,164 |
| 2008-02-26 | 583 | 587 | 572 | 572 | 479,000 | 1,144 |
| 2008-02-25 | 566 | 574 | 563 | 573 | 380,000 | 1,146 |
| 2008-02-22 | 561 | 574 | 559 | 565 | 251,000 | 1,130 |
| 2008-02-21 | 562 | 574 | 560 | 570 | 604,000 | 1,140 |
| 2008-02-20 | 564 | 568 | 558 | 558 | 403,000 | 1,116 |
| 2008-02-19 | 570 | 572 | 560 | 561 | 315,000 | 1,122 |
| 2008-02-18 | 558 | 576 | 558 | 564 | 516,000 | 1,128 |
| 2008-02-15 | 557 | 574 | 552 | 572 | 423,000 | 1,144 |
| 2008-02-14 | 563 | 567 | 551 | 557 | 473,000 | 1,114 |
| 2008-02-13 | 555 | 562 | 553 | 554 | 294,000 | 1,108 |
| 2008-02-12 | 565 | 566 | 556 | 562 | 149,000 | 1,124 |
| 2008-02-08 | 563 | 575 | 560 | 564 | 196,000 | 1,128 |
| 2008-02-07 | 570 | 572 | 558 | 572 | 249,000 | 1,144 |
| 2008-02-06 | 573 | 575 | 565 | 571 | 512,000 | 1,142 |
| 2008-02-05 | 589 | 591 | 578 | 581 | 242,000 | 1,162 |
| 2008-02-04 | 590 | 593 | 588 | 593 | 201,000 | 1,186 |
| 2008-02-01 | 590 | 596 | 581 | 583 | 280,000 | 1,166 |
| 2008-01-31 | 576 | 592 | 572 | 591 | 444,000 | 1,182 |
| 2008-01-30 | 579 | 588 | 570 | 575 | 398,000 | 1,150 |
| 2008-01-29 | 573 | 578 | 567 | 574 | 222,000 | 1,148 |
| 2008-01-28 | 575 | 581 | 563 | 565 | 276,000 | 1,130 |
| 2008-01-25 | 565 | 577 | 559 | 574 | 492,000 | 1,148 |
| 2008-01-24 | 556 | 565 | 556 | 558 | 369,000 | 1,116 |
| 2008-01-23 | 558 | 566 | 547 | 552 | 503,000 | 1,104 |
| 2008-01-22 | 577 | 577 | 551 | 552 | 1,165,000 | 1,104 |
| 2008-01-21 | 585 | 589 | 569 | 577 | 508,000 | 1,154 |
| 2008-01-18 | 576 | 590 | 572 | 586 | 1,304,000 | 1,172 |
| 2008-01-17 | 581 | 596 | 579 | 582 | 1,299,000 | 1,164 |
| 2008-01-16 | 586 | 599 | 581 | 582 | 721,000 | 1,164 |
| 2008-01-15 | 638 | 638 | 603 | 606 | 666,000 | 1,212 |
| 2008-01-11 | 649 | 649 | 625 | 628 | 552,000 | 1,256 |
| 2008-01-10 | 657 | 657 | 647 | 650 | 598,000 | 1,300 |
| 2008-01-09 | 633 | 660 | 627 | 657 | 681,000 | 1,314 |
| 2008-01-08 | 639 | 645 | 635 | 641 | 472,000 | 1,282 |
| 2008-01-07 | 648 | 659 | 638 | 644 | 701,000 | 1,288 |
| 2008-01-04 | 660 | 663 | 637 | 648 | 311,000 | 1,296 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
