9605 東映(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 504 | 504 | 494 | 494 | 84,000 | 988 |
| 2009-12-29 | 499 | 502 | 496 | 500 | 102,000 | 1,000 |
| 2009-12-28 | 489 | 504 | 489 | 497 | 226,000 | 994 |
| 2009-12-25 | 491 | 495 | 488 | 493 | 148,000 | 986 |
| 2009-12-24 | 494 | 495 | 485 | 493 | 398,000 | 986 |
| 2009-12-22 | 508 | 510 | 497 | 497 | 289,000 | 994 |
| 2009-12-21 | 505 | 513 | 501 | 506 | 437,000 | 1,012 |
| 2009-12-18 | 517 | 517 | 507 | 510 | 252,000 | 1,020 |
| 2009-12-17 | 515 | 531 | 511 | 520 | 586,000 | 1,040 |
| 2009-12-16 | 510 | 518 | 503 | 517 | 361,000 | 1,034 |
| 2009-12-15 | 489 | 505 | 489 | 495 | 336,000 | 990 |
| 2009-12-14 | 490 | 490 | 477 | 480 | 321,000 | 960 |
| 2009-12-11 | 467 | 470 | 463 | 470 | 175,000 | 940 |
| 2009-12-10 | 466 | 472 | 459 | 462 | 171,000 | 924 |
| 2009-12-09 | 474 | 474 | 468 | 469 | 55,000 | 938 |
| 2009-12-08 | 474 | 475 | 470 | 470 | 210,000 | 940 |
| 2009-12-07 | 475 | 480 | 471 | 475 | 190,000 | 950 |
| 2009-12-04 | 465 | 476 | 458 | 474 | 256,000 | 948 |
| 2009-12-03 | 453 | 465 | 451 | 464 | 263,000 | 928 |
| 2009-12-02 | 467 | 467 | 446 | 448 | 251,000 | 896 |
| 2009-12-01 | 450 | 463 | 444 | 462 | 280,000 | 924 |
| 2009-11-30 | 443 | 453 | 434 | 449 | 338,000 | 898 |
| 2009-11-27 | 448 | 451 | 443 | 448 | 76,000 | 896 |
| 2009-11-26 | 461 | 461 | 450 | 453 | 138,000 | 906 |
| 2009-11-25 | 457 | 462 | 456 | 460 | 167,000 | 920 |
| 2009-11-24 | 453 | 454 | 443 | 453 | 187,000 | 906 |
| 2009-11-20 | 459 | 462 | 450 | 462 | 260,000 | 924 |
| 2009-11-19 | 464 | 468 | 455 | 460 | 212,000 | 920 |
| 2009-11-18 | 471 | 471 | 462 | 464 | 139,000 | 928 |
| 2009-11-17 | 476 | 477 | 465 | 466 | 135,000 | 932 |
| 2009-11-16 | 476 | 479 | 470 | 476 | 248,000 | 952 |
| 2009-11-13 | 489 | 502 | 481 | 486 | 311,000 | 972 |
| 2009-11-12 | 473 | 486 | 468 | 479 | 260,000 | 958 |
| 2009-11-11 | 474 | 474 | 467 | 473 | 69,000 | 946 |
| 2009-11-10 | 473 | 476 | 465 | 470 | 182,000 | 940 |
| 2009-11-09 | 483 | 483 | 466 | 472 | 169,000 | 944 |
| 2009-11-06 | 495 | 495 | 480 | 482 | 110,000 | 964 |
| 2009-11-05 | 490 | 491 | 469 | 491 | 407,000 | 982 |
| 2009-11-04 | 494 | 497 | 490 | 493 | 172,000 | 986 |
| 2009-11-02 | 501 | 502 | 495 | 502 | 140,000 | 1,004 |
| 2009-10-30 | 498 | 515 | 498 | 513 | 210,000 | 1,026 |
| 2009-10-29 | 491 | 505 | 489 | 502 | 255,000 | 1,004 |
| 2009-10-28 | 493 | 508 | 493 | 501 | 269,000 | 1,002 |
| 2009-10-27 | 492 | 494 | 486 | 489 | 133,000 | 978 |
| 2009-10-26 | 481 | 498 | 479 | 497 | 195,000 | 994 |
| 2009-10-23 | 484 | 491 | 481 | 486 | 195,000 | 972 |
| 2009-10-22 | 496 | 500 | 480 | 487 | 240,000 | 974 |
| 2009-10-21 | 492 | 506 | 492 | 506 | 129,000 | 1,012 |
| 2009-10-20 | 494 | 503 | 490 | 502 | 139,000 | 1,004 |
| 2009-10-19 | 477 | 493 | 477 | 493 | 116,000 | 986 |
| 2009-10-16 | 483 | 484 | 475 | 477 | 87,000 | 954 |
| 2009-10-15 | 480 | 491 | 477 | 488 | 198,000 | 976 |
| 2009-10-14 | 472 | 480 | 465 | 479 | 221,000 | 958 |
| 2009-10-13 | 480 | 488 | 475 | 476 | 251,000 | 952 |
| 2009-10-09 | 485 | 495 | 484 | 485 | 191,000 | 970 |
| 2009-10-08 | 487 | 495 | 479 | 484 | 283,000 | 968 |
| 2009-10-07 | 477 | 489 | 472 | 486 | 177,000 | 972 |
| 2009-10-06 | 488 | 488 | 470 | 474 | 189,000 | 948 |
| 2009-10-05 | 494 | 494 | 477 | 485 | 181,000 | 970 |
| 2009-10-02 | 497 | 497 | 488 | 495 | 152,000 | 990 |
| 2009-10-01 | 501 | 506 | 495 | 498 | 128,000 | 996 |
| 2009-09-30 | 507 | 507 | 502 | 506 | 62,000 | 1,012 |
| 2009-09-29 | 503 | 507 | 503 | 505 | 47,000 | 1,010 |
| 2009-09-28 | 502 | 513 | 500 | 506 | 145,000 | 1,012 |
| 2009-09-25 | 510 | 514 | 507 | 511 | 175,000 | 1,022 |
| 2009-09-24 | 512 | 521 | 507 | 518 | 484,000 | 1,036 |
| 2009-09-18 | 504 | 508 | 500 | 508 | 172,000 | 1,016 |
| 2009-09-17 | 503 | 508 | 499 | 508 | 141,000 | 1,016 |
| 2009-09-16 | 509 | 514 | 496 | 498 | 166,000 | 996 |
| 2009-09-15 | 502 | 506 | 502 | 504 | 72,000 | 1,008 |
| 2009-09-14 | 504 | 505 | 491 | 502 | 154,000 | 1,004 |
| 2009-09-11 | 510 | 512 | 505 | 505 | 225,000 | 1,010 |
| 2009-09-10 | 508 | 516 | 505 | 514 | 176,000 | 1,028 |
| 2009-09-09 | 509 | 509 | 502 | 507 | 121,000 | 1,014 |
| 2009-09-08 | 510 | 511 | 507 | 510 | 74,000 | 1,020 |
| 2009-09-07 | 509 | 510 | 505 | 509 | 88,000 | 1,018 |
| 2009-09-04 | 505 | 508 | 504 | 506 | 190,000 | 1,012 |
| 2009-09-03 | 512 | 515 | 507 | 508 | 179,000 | 1,016 |
| 2009-09-02 | 526 | 526 | 508 | 515 | 293,000 | 1,030 |
| 2009-09-01 | 526 | 534 | 526 | 532 | 113,000 | 1,064 |
| 2009-08-31 | 533 | 544 | 525 | 529 | 198,000 | 1,058 |
| 2009-08-28 | 529 | 539 | 529 | 538 | 178,000 | 1,076 |
| 2009-08-27 | 529 | 531 | 522 | 525 | 99,000 | 1,050 |
| 2009-08-26 | 527 | 537 | 525 | 537 | 119,000 | 1,074 |
| 2009-08-25 | 529 | 530 | 517 | 517 | 142,000 | 1,034 |
| 2009-08-24 | 533 | 535 | 520 | 525 | 200,000 | 1,050 |
| 2009-08-21 | 515 | 522 | 510 | 518 | 188,000 | 1,036 |
| 2009-08-20 | 528 | 530 | 517 | 517 | 318,000 | 1,034 |
| 2009-08-19 | 521 | 523 | 516 | 522 | 128,000 | 1,044 |
| 2009-08-18 | 514 | 530 | 514 | 528 | 262,000 | 1,056 |
| 2009-08-17 | 545 | 545 | 528 | 534 | 228,000 | 1,068 |
| 2009-08-14 | 539 | 555 | 539 | 548 | 239,000 | 1,096 |
| 2009-08-13 | 535 | 555 | 532 | 538 | 578,000 | 1,076 |
| 2009-08-12 | 514 | 532 | 514 | 530 | 266,000 | 1,060 |
| 2009-08-11 | 509 | 523 | 509 | 522 | 286,000 | 1,044 |
| 2009-08-10 | 499 | 509 | 492 | 503 | 172,000 | 1,006 |
| 2009-08-07 | 498 | 499 | 488 | 494 | 66,000 | 988 |
| 2009-08-06 | 488 | 499 | 488 | 498 | 149,000 | 996 |
| 2009-08-05 | 492 | 503 | 485 | 493 | 233,000 | 986 |
| 2009-08-04 | 498 | 499 | 486 | 492 | 170,000 | 984 |
| 2009-08-03 | 505 | 509 | 491 | 495 | 231,000 | 990 |
| 2009-07-31 | 501 | 504 | 494 | 497 | 136,000 | 994 |
| 2009-07-30 | 502 | 502 | 492 | 498 | 130,000 | 996 |
| 2009-07-29 | 495 | 505 | 495 | 499 | 82,000 | 998 |
| 2009-07-28 | 504 | 507 | 501 | 502 | 96,000 | 1,004 |
| 2009-07-27 | 519 | 519 | 508 | 512 | 105,000 | 1,024 |
| 2009-07-24 | 515 | 518 | 506 | 511 | 183,000 | 1,022 |
| 2009-07-23 | 508 | 523 | 506 | 511 | 298,000 | 1,022 |
| 2009-07-22 | 495 | 503 | 493 | 503 | 240,000 | 1,006 |
| 2009-07-21 | 485 | 492 | 485 | 490 | 225,000 | 980 |
| 2009-07-17 | 477 | 477 | 476 | 476 | 59,000 | 952 |
| 2009-07-16 | 477 | 481 | 471 | 472 | 151,000 | 944 |
| 2009-07-15 | 466 | 476 | 463 | 467 | 176,000 | 934 |
| 2009-07-14 | 470 | 470 | 462 | 467 | 136,000 | 934 |
| 2009-07-13 | 473 | 475 | 462 | 462 | 136,000 | 924 |
| 2009-07-10 | 479 | 483 | 474 | 479 | 190,000 | 958 |
| 2009-07-09 | 475 | 481 | 474 | 474 | 191,000 | 948 |
| 2009-07-08 | 487 | 489 | 479 | 485 | 280,000 | 970 |
| 2009-07-07 | 488 | 491 | 486 | 487 | 150,000 | 974 |
| 2009-07-06 | 489 | 491 | 480 | 485 | 141,000 | 970 |
| 2009-07-03 | 491 | 492 | 485 | 488 | 214,000 | 976 |
| 2009-07-02 | 488 | 494 | 484 | 492 | 242,000 | 984 |
| 2009-07-01 | 481 | 485 | 476 | 479 | 267,000 | 958 |
| 2009-06-30 | 494 | 494 | 479 | 480 | 235,000 | 960 |
| 2009-06-29 | 490 | 491 | 473 | 479 | 234,000 | 958 |
| 2009-06-26 | 494 | 496 | 487 | 487 | 229,000 | 974 |
| 2009-06-25 | 475 | 493 | 475 | 485 | 336,000 | 970 |
| 2009-06-24 | 459 | 476 | 454 | 473 | 291,000 | 946 |
| 2009-06-23 | 473 | 475 | 462 | 468 | 258,000 | 936 |
| 2009-06-22 | 464 | 479 | 464 | 473 | 198,000 | 946 |
| 2009-06-19 | 471 | 471 | 453 | 469 | 301,000 | 938 |
| 2009-06-18 | 456 | 472 | 448 | 472 | 512,000 | 944 |
| 2009-06-17 | 459 | 460 | 450 | 457 | 351,000 | 914 |
| 2009-06-16 | 443 | 463 | 443 | 462 | 561,000 | 924 |
| 2009-06-15 | 440 | 462 | 437 | 458 | 530,000 | 916 |
| 2009-06-12 | 428 | 437 | 423 | 435 | 493,000 | 870 |
| 2009-06-11 | 425 | 427 | 418 | 427 | 314,000 | 854 |
| 2009-06-10 | 423 | 425 | 419 | 422 | 558,000 | 844 |
| 2009-06-09 | 412 | 425 | 407 | 420 | 925,000 | 840 |
| 2009-06-08 | 411 | 411 | 406 | 407 | 371,000 | 814 |
| 2009-06-05 | 416 | 416 | 413 | 413 | 183,000 | 826 |
| 2009-06-04 | 420 | 425 | 416 | 420 | 222,000 | 840 |
| 2009-06-03 | 428 | 428 | 419 | 422 | 286,000 | 844 |
| 2009-06-02 | 437 | 437 | 431 | 432 | 416,000 | 864 |
| 2009-06-01 | 422 | 432 | 418 | 432 | 456,000 | 864 |
| 2009-05-29 | 414 | 416 | 409 | 410 | 460,000 | 820 |
| 2009-05-28 | 410 | 423 | 407 | 417 | 422,000 | 834 |
| 2009-05-27 | 411 | 411 | 407 | 409 | 307,000 | 818 |
| 2009-05-26 | 410 | 410 | 405 | 410 | 232,000 | 820 |
| 2009-05-25 | 402 | 411 | 401 | 408 | 307,000 | 816 |
| 2009-05-22 | 406 | 408 | 403 | 405 | 307,000 | 810 |
| 2009-05-21 | 419 | 419 | 405 | 413 | 505,000 | 826 |
| 2009-05-20 | 425 | 432 | 420 | 431 | 257,000 | 862 |
| 2009-05-19 | 425 | 431 | 415 | 428 | 244,000 | 856 |
| 2009-05-18 | 425 | 426 | 418 | 420 | 294,000 | 840 |
| 2009-05-15 | 443 | 448 | 436 | 445 | 159,000 | 890 |
| 2009-05-14 | 440 | 445 | 434 | 443 | 185,000 | 886 |
| 2009-05-13 | 445 | 454 | 445 | 453 | 75,000 | 906 |
| 2009-05-12 | 444 | 453 | 444 | 445 | 95,000 | 890 |
| 2009-05-11 | 441 | 449 | 437 | 449 | 183,000 | 898 |
| 2009-05-08 | 440 | 456 | 440 | 451 | 124,000 | 902 |
| 2009-05-07 | 441 | 448 | 435 | 440 | 109,000 | 880 |
| 2009-05-01 | 443 | 445 | 437 | 437 | 134,000 | 874 |
| 2009-04-30 | 438 | 442 | 432 | 433 | 127,000 | 866 |
| 2009-04-28 | 437 | 446 | 427 | 427 | 210,000 | 854 |
| 2009-04-27 | 455 | 462 | 441 | 447 | 201,000 | 894 |
| 2009-04-24 | 462 | 463 | 448 | 454 | 232,000 | 908 |
| 2009-04-23 | 469 | 472 | 459 | 467 | 212,000 | 934 |
| 2009-04-22 | 468 | 470 | 462 | 469 | 127,000 | 938 |
| 2009-04-21 | 460 | 468 | 460 | 466 | 133,000 | 932 |
| 2009-04-20 | 464 | 473 | 460 | 470 | 260,000 | 940 |
| 2009-04-17 | 463 | 471 | 458 | 463 | 304,000 | 926 |
| 2009-04-16 | 487 | 494 | 483 | 483 | 95,000 | 966 |
| 2009-04-15 | 488 | 498 | 488 | 490 | 194,000 | 980 |
| 2009-04-14 | 485 | 487 | 476 | 484 | 98,000 | 968 |
| 2009-04-13 | 477 | 485 | 477 | 485 | 108,000 | 970 |
| 2009-04-10 | 470 | 477 | 468 | 472 | 161,000 | 944 |
| 2009-04-09 | 467 | 485 | 467 | 485 | 150,000 | 970 |
| 2009-04-08 | 467 | 468 | 461 | 465 | 130,000 | 930 |
| 2009-04-07 | 459 | 474 | 457 | 471 | 155,000 | 942 |
| 2009-04-06 | 462 | 464 | 459 | 464 | 233,000 | 928 |
| 2009-04-03 | 446 | 463 | 442 | 460 | 388,000 | 920 |
| 2009-04-02 | 453 | 453 | 439 | 444 | 135,000 | 888 |
| 2009-04-01 | 431 | 447 | 430 | 440 | 135,000 | 880 |
| 2009-03-31 | 439 | 442 | 428 | 428 | 245,000 | 856 |
| 2009-03-30 | 453 | 457 | 441 | 441 | 163,000 | 882 |
| 2009-03-27 | 457 | 463 | 451 | 451 | 305,000 | 902 |
| 2009-03-26 | 457 | 457 | 450 | 453 | 243,000 | 906 |
| 2009-03-25 | 452 | 460 | 448 | 460 | 413,000 | 920 |
| 2009-03-24 | 452 | 455 | 444 | 452 | 211,000 | 904 |
| 2009-03-23 | 440 | 451 | 438 | 448 | 271,000 | 896 |
| 2009-03-19 | 438 | 443 | 437 | 440 | 119,000 | 880 |
| 2009-03-18 | 435 | 439 | 431 | 436 | 308,000 | 872 |
| 2009-03-17 | 427 | 429 | 425 | 426 | 167,000 | 852 |
| 2009-03-16 | 420 | 433 | 420 | 425 | 188,000 | 850 |
| 2009-03-13 | 399 | 415 | 399 | 411 | 273,000 | 822 |
| 2009-03-12 | 421 | 421 | 401 | 404 | 226,000 | 808 |
| 2009-03-11 | 415 | 423 | 410 | 420 | 196,000 | 840 |
| 2009-03-10 | 413 | 420 | 413 | 414 | 145,000 | 828 |
| 2009-03-09 | 421 | 429 | 415 | 424 | 300,000 | 848 |
| 2009-03-06 | 403 | 423 | 396 | 417 | 294,000 | 834 |
| 2009-03-05 | 410 | 430 | 403 | 419 | 236,000 | 838 |
| 2009-03-04 | 395 | 414 | 393 | 413 | 319,000 | 826 |
| 2009-03-03 | 390 | 401 | 384 | 396 | 233,000 | 792 |
| 2009-03-02 | 379 | 403 | 379 | 399 | 418,000 | 798 |
| 2009-02-27 | 391 | 399 | 384 | 399 | 454,000 | 798 |
| 2009-02-26 | 391 | 395 | 385 | 391 | 394,000 | 782 |
| 2009-02-25 | 405 | 406 | 398 | 406 | 208,000 | 812 |
| 2009-02-24 | 378 | 396 | 370 | 395 | 314,000 | 790 |
| 2009-02-23 | 377 | 383 | 374 | 383 | 185,000 | 766 |
| 2009-02-20 | 369 | 383 | 367 | 382 | 364,000 | 764 |
| 2009-02-19 | 374 | 374 | 363 | 373 | 252,000 | 746 |
| 2009-02-18 | 379 | 380 | 371 | 372 | 180,000 | 744 |
| 2009-02-17 | 381 | 385 | 378 | 382 | 117,000 | 764 |
| 2009-02-16 | 381 | 386 | 376 | 384 | 225,000 | 768 |
| 2009-02-13 | 375 | 393 | 371 | 380 | 352,000 | 760 |
| 2009-02-12 | 386 | 388 | 380 | 380 | 121,000 | 760 |
| 2009-02-10 | 393 | 398 | 389 | 389 | 108,000 | 778 |
| 2009-02-09 | 387 | 397 | 387 | 388 | 87,000 | 776 |
| 2009-02-06 | 390 | 397 | 389 | 390 | 154,000 | 780 |
| 2009-02-05 | 397 | 397 | 388 | 389 | 169,000 | 778 |
| 2009-02-04 | 390 | 397 | 389 | 396 | 77,000 | 792 |
| 2009-02-03 | 392 | 404 | 388 | 390 | 128,000 | 780 |
| 2009-02-02 | 384 | 400 | 384 | 392 | 158,000 | 784 |
| 2009-01-30 | 392 | 394 | 384 | 394 | 244,000 | 788 |
| 2009-01-29 | 410 | 410 | 404 | 407 | 158,000 | 814 |
| 2009-01-28 | 406 | 413 | 405 | 409 | 119,000 | 818 |
| 2009-01-27 | 391 | 413 | 386 | 410 | 254,000 | 820 |
| 2009-01-26 | 390 | 395 | 387 | 391 | 130,000 | 782 |
| 2009-01-23 | 390 | 400 | 390 | 397 | 147,000 | 794 |
| 2009-01-22 | 405 | 405 | 394 | 400 | 159,000 | 800 |
| 2009-01-21 | 388 | 405 | 388 | 397 | 240,000 | 794 |
| 2009-01-20 | 400 | 402 | 398 | 398 | 136,000 | 796 |
| 2009-01-19 | 406 | 408 | 397 | 405 | 211,000 | 810 |
| 2009-01-16 | 394 | 398 | 389 | 391 | 312,000 | 782 |
| 2009-01-15 | 384 | 403 | 384 | 394 | 552,000 | 788 |
| 2009-01-14 | 376 | 384 | 376 | 379 | 375,000 | 758 |
| 2009-01-13 | 380 | 385 | 366 | 366 | 357,000 | 732 |
| 2009-01-09 | 379 | 384 | 376 | 381 | 125,000 | 762 |
| 2009-01-08 | 385 | 390 | 379 | 379 | 186,000 | 758 |
| 2009-01-07 | 390 | 395 | 387 | 388 | 259,000 | 776 |
| 2009-01-06 | 412 | 412 | 393 | 394 | 206,000 | 788 |
| 2009-01-05 | 409 | 410 | 402 | 402 | 47,000 | 804 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
