9605 東映(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	392	393	387	393	167,000	786
2010-12-29	382	393	382	393	246,000	786
2010-12-28	381	385	381	384	63,000	768
2010-12-27	380	385	380	383	105,000	766
2010-12-24	384	386	383	384	114,000	768
2010-12-22	388	390	385	388	230,000	776
2010-12-21	393	394	389	391	297,000	782
2010-12-20	397	397	389	390	233,000	780
2010-12-17	397	400	394	397	347,000	794
2010-12-16	398	402	396	399	277,000	798
2010-12-15	388	400	386	399	642,000	798
2010-12-14	372	391	372	388	670,000	776
2010-12-13	369	375	365	373	232,000	746
2010-12-10	369	375	369	370	442,000	740
2010-12-09	376	376	369	374	226,000	748
2010-12-08	362	376	362	376	721,000	752
2010-12-07	354	360	354	360	468,000	720
2010-12-06	358	359	351	352	605,000	704
2010-12-03	360	364	358	360	371,000	720
2010-12-02	361	361	354	361	265,000	722
2010-12-01	357	358	354	357	264,000	714
2010-11-30	363	366	358	358	380,000	716
2010-11-29	366	373	366	367	232,000	734
2010-11-26	370	372	364	366	172,000	732
2010-11-25	372	376	370	373	271,000	746
2010-11-24	362	373	360	368	393,000	736
2010-11-22	365	368	363	364	178,000	728
2010-11-19	367	369	363	365	199,000	730
2010-11-18	360	369	359	367	260,000	734
2010-11-17	349	359	349	358	177,000	716
2010-11-16	361	362	350	350	326,000	700
2010-11-15	365	366	356	359	267,000	718
2010-11-12	348	366	342	366	712,000	732
2010-11-11	341	355	341	354	494,000	708
2010-11-10	339	346	338	345	167,000	690
2010-11-09	340	343	339	340	131,000	680
2010-11-08	342	345	341	342	106,000	684
2010-11-05	335	345	335	341	292,000	682
2010-11-04	323	333	323	330	201,000	660
2010-11-02	325	326	322	325	111,000	650
2010-11-01	330	331	325	326	110,000	652
2010-10-29	331	333	327	333	150,000	666
2010-10-28	334	334	329	334	233,000	668
2010-10-27	337	337	333	334	112,000	668
2010-10-26	332	339	331	336	200,000	672
2010-10-25	340	343	335	336	233,000	672
2010-10-22	339	344	339	342	143,000	684
2010-10-21	344	344	338	341	229,000	682
2010-10-20	348	349	345	346	161,000	692
2010-10-19	350	355	350	350	150,000	700
2010-10-18	351	353	350	351	82,000	702
2010-10-15	353	355	350	351	105,000	702
2010-10-14	355	358	355	355	174,000	710
2010-10-13	358	358	352	354	229,000	708
2010-10-12	373	373	358	358	215,000	716
2010-10-08	364	371	362	366	156,000	732
2010-10-07	361	368	361	362	173,000	724
2010-10-06	358	364	358	361	196,000	722
2010-10-05	357	360	348	358	330,000	716
2010-10-04	369	371	360	360	195,000	720
2010-10-01	374	374	367	367	189,000	734
2010-09-30	383	384	371	374	136,000	748
2010-09-29	383	384	380	382	116,000	764
2010-09-28	380	385	380	384	342,000	768
2010-09-27	384	384	368	379	979,000	758
2010-09-24	380	385	376	379	255,000	758
2010-09-22	383	385	380	382	154,000	764
2010-09-21	388	389	383	383	195,000	766
2010-09-17	388	389	386	388	179,000	776
2010-09-16	391	391	383	385	145,000	770
2010-09-15	390	392	386	389	136,000	778
2010-09-14	394	394	389	391	153,000	782
2010-09-13	390	394	390	392	293,000	784
2010-09-10	387	389	383	388	260,000	776
2010-09-09	377	381	376	379	66,000	758
2010-09-08	378	379	375	377	95,000	754
2010-09-07	381	382	380	380	62,000	760
2010-09-06	380	382	378	382	64,000	764
2010-09-03	374	380	374	380	91,000	760
2010-09-02	375	376	373	376	100,000	752
2010-09-01	370	372	369	369	79,000	738
2010-08-31	372	374	369	369	84,000	738
2010-08-30	373	383	373	378	194,000	756
2010-08-27	369	371	367	370	110,000	740
2010-08-26	368	368	365	368	84,000	736
2010-08-25	368	371	364	368	204,000	736
2010-08-24	373	373	364	369	290,000	738
2010-08-23	380	381	374	376	209,000	752
2010-08-20	379	381	375	376	117,000	752
2010-08-19	382	384	379	382	136,000	764
2010-08-18	384	385	378	382	132,000	764
2010-08-17	373	382	373	381	131,000	762
2010-08-16	372	375	371	373	171,000	746
2010-08-13	382	382	371	374	297,000	748
2010-08-12	374	383	374	378	122,000	756
2010-08-11	387	387	381	382	102,000	764
2010-08-10	391	394	389	390	76,000	780
2010-08-09	387	397	386	392	147,000	784
2010-08-06	379	389	379	388	160,000	776
2010-08-05	375	383	375	382	158,000	764
2010-08-04	372	375	370	373	111,000	746
2010-08-03	374	378	372	375	109,000	750
2010-08-02	373	375	369	370	171,000	740
2010-07-30	372	375	371	372	157,000	744
2010-07-29	380	380	376	376	98,000	752
2010-07-28	377	382	375	380	113,000	760
2010-07-27	375	379	373	376	98,000	752
2010-07-26	374	376	373	373	116,000	746
2010-07-23	370	373	369	369	123,000	738
2010-07-22	369	373	368	369	133,000	738
2010-07-21	381	381	368	368	218,000	736
2010-07-20	377	379	375	377	101,000	754
2010-07-16	380	380	377	379	123,000	758
2010-07-15	385	385	380	380	125,000	760
2010-07-14	388	390	385	385	99,000	770
2010-07-13	386	387	383	383	107,000	766
2010-07-12	393	393	385	386	133,000	772
2010-07-09	389	396	389	393	146,000	786
2010-07-08	392	400	390	392	202,000	784
2010-07-07	386	388	383	386	118,000	772
2010-07-06	381	386	380	386	148,000	772
2010-07-05	382	386	382	384	74,000	768
2010-07-02	381	382	377	380	135,000	760
2010-07-01	391	393	376	379	261,000	758
2010-06-30	389	392	386	390	358,000	780
2010-06-29	396	402	392	392	289,000	784
2010-06-28	386	393	382	392	284,000	784
2010-06-25	387	390	385	386	167,000	772
2010-06-24	391	392	387	387	294,000	774
2010-06-23	392	393	391	392	97,000	784
2010-06-22	399	400	394	395	224,000	790
2010-06-21	398	401	397	401	112,000	802
2010-06-18	396	398	393	398	238,000	796
2010-06-17	394	395	392	393	166,000	786
2010-06-16	394	397	392	393	187,000	786
2010-06-15	391	395	391	393	178,000	786
2010-06-14	391	394	391	393	103,000	786
2010-06-11	391	393	389	389	163,000	778
2010-06-10	390	392	388	390	110,000	780
2010-06-09	397	397	389	392	260,000	784
2010-06-08	400	403	398	398	114,000	796
2010-06-07	409	413	400	401	128,000	802
2010-06-04	407	412	406	410	80,000	820
2010-06-03	410	412	408	410	159,000	820
2010-06-02	401	408	400	402	251,000	804
2010-06-01	402	403	400	400	286,000	800
2010-05-31	402	410	398	401	757,000	802
2010-05-28	416	418	410	410	332,000	820
2010-05-27	398	414	398	408	428,000	816
2010-05-26	407	409	397	397	581,000	794
2010-05-25	419	426	411	412	212,000	824
2010-05-24	428	428	418	426	180,000	852
2010-05-21	439	439	422	425	485,000	850
2010-05-20	448	456	446	449	239,000	898
2010-05-19	437	448	433	447	344,000	894
2010-05-18	444	446	436	438	185,000	876
2010-05-17	451	451	438	443	510,000	886
2010-05-14	460	466	451	455	389,000	910
2010-05-13	462	463	454	461	306,000	922
2010-05-12	465	466	455	462	208,000	924
2010-05-11	482	482	464	467	366,000	934
2010-05-10	477	479	473	475	191,000	950
2010-05-07	478	485	475	479	322,000	958
2010-05-06	483	490	473	485	392,000	970
2010-04-30	482	498	475	490	631,000	980
2010-04-28	480	485	478	482	233,000	964
2010-04-27	501	501	488	495	222,000	990
2010-04-26	506	506	496	499	283,000	998
2010-04-23	492	500	491	500	421,000	1,000
2010-04-22	490	490	484	489	278,000	978
2010-04-21	476	491	475	490	385,000	980
2010-04-20	469	475	469	475	285,000	950
2010-04-19	471	472	464	466	356,000	932
2010-04-16	487	487	474	476	326,000	952
2010-04-15	479	487	477	486	234,000	972
2010-04-14	473	479	473	479	229,000	958
2010-04-13	472	473	470	472	226,000	944
2010-04-12	475	475	470	472	133,000	944
2010-04-09	472	478	470	471	130,000	942
2010-04-08	478	480	472	475	155,000	950
2010-04-07	481	484	475	478	274,000	956
2010-04-06	485	487	480	480	126,000	960
2010-04-05	484	488	482	487	210,000	974
2010-04-02	487	487	480	484	211,000	968
2010-04-01	480	482	473	481	351,000	962
2010-03-31	475	480	473	478	243,000	956
2010-03-30	470	480	469	479	390,000	958
2010-03-29	464	468	462	466	200,000	932
2010-03-26	476	478	461	469	637,000	938
2010-03-25	476	476	471	473	265,000	946
2010-03-24	479	481	473	476	447,000	952
2010-03-23	470	476	470	473	134,000	946
2010-03-19	468	470	467	470	134,000	940
2010-03-18	466	467	465	465	144,000	930
2010-03-17	467	468	460	464	225,000	928
2010-03-16	466	468	463	466	85,000	932
2010-03-15	468	468	462	464	127,000	928
2010-03-12	466	469	465	468	212,000	936
2010-03-11	466	469	466	469	109,000	938
2010-03-10	459	466	459	464	137,000	928
2010-03-09	461	467	459	459	189,000	918
2010-03-08	462	467	462	464	144,000	928
2010-03-05	455	459	451	458	156,000	916
2010-03-04	457	457	451	452	110,000	904
2010-03-03	455	457	454	457	119,000	914
2010-03-02	449	452	445	452	278,000	904
2010-03-01	455	458	448	449	213,000	898
2010-02-26	452	460	451	453	431,000	906
2010-02-25	449	454	449	453	329,000	906
2010-02-24	443	450	441	447	369,000	894
2010-02-23	441	445	439	444	294,000	888
2010-02-22	448	452	443	446	437,000	892
2010-02-19	450	451	440	441	324,000	882
2010-02-18	455	455	447	448	256,000	896
2010-02-17	455	458	449	452	394,000	904
2010-02-16	453	460	451	451	286,000	902
2010-02-15	467	470	450	453	348,000	906
2010-02-12	442	461	437	461	637,000	922
2010-02-10	442	445	440	442	269,000	884
2010-02-09	450	454	444	446	233,000	892
2010-02-08	461	466	456	458	284,000	916
2010-02-05	470	473	465	465	197,000	930
2010-02-04	486	486	474	475	161,000	950
2010-02-03	476	483	476	478	98,000	956
2010-02-02	476	482	471	479	127,000	958
2010-02-01	480	488	472	476	236,000	952
2010-01-29	490	493	486	486	101,000	972
2010-01-28	495	495	490	490	107,000	980
2010-01-27	491	497	487	487	232,000	974
2010-01-26	495	501	492	494	215,000	988
2010-01-25	500	501	495	496	190,000	992
2010-01-22	505	505	493	502	158,000	1,004
2010-01-21	505	511	499	509	184,000	1,018
2010-01-20	512	512	508	508	63,000	1,016
2010-01-19	505	512	502	507	198,000	1,014
2010-01-18	502	508	498	504	276,000	1,008
2010-01-15	496	502	495	502	290,000	1,004
2010-01-14	498	502	497	499	190,000	998
2010-01-13	498	500	494	498	270,000	996
2010-01-12	495	498	492	498	185,000	996
2010-01-08	496	496	489	491	137,000	982
2010-01-07	495	496	490	494	156,000	988
2010-01-06	491	494	484	491	197,000	982
2010-01-05	495	495	484	485	232,000	970
2010-01-04	486	493	486	492	93,000	984

分割・併合履歴： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30