9605 東映(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	365	365	361	365	72,000	730
2011-12-29	365	365	363	363	59,000	726
2011-12-28	361	365	360	365	70,000	730
2011-12-27	360	363	359	360	51,000	720
2011-12-26	361	362	359	360	67,000	720
2011-12-22	352	360	352	360	102,000	720
2011-12-21	350	353	349	352	94,000	704
2011-12-20	347	350	346	349	115,000	698
2011-12-19	348	348	344	344	70,000	688
2011-12-16	349	350	348	348	91,000	696
2011-12-15	352	353	348	348	119,000	696
2011-12-14	349	357	349	355	107,000	710
2011-12-13	348	352	348	352	108,000	704
2011-12-12	352	353	351	352	60,000	704
2011-12-09	349	352	348	351	236,000	702
2011-12-08	348	350	345	346	139,000	692
2011-12-07	348	351	347	351	118,000	702
2011-12-06	349	352	349	349	52,000	698
2011-12-05	348	354	348	352	90,000	704
2011-12-02	350	350	345	347	77,000	694
2011-12-01	354	354	345	350	88,000	700
2011-11-30	347	351	344	347	75,000	694
2011-11-29	349	351	345	351	33,000	702
2011-11-28	344	347	344	346	46,000	692
2011-11-25	349	351	341	343	94,000	686
2011-11-24	350	355	350	352	55,000	704
2011-11-22	353	357	352	356	94,000	712
2011-11-21	352	355	349	354	54,000	708
2011-11-18	353	356	353	354	30,000	708
2011-11-17	352	358	348	358	83,000	716
2011-11-16	358	358	350	352	79,000	704
2011-11-15	353	361	353	356	72,000	712
2011-11-14	359	365	354	354	192,000	708
2011-11-11	350	367	348	357	237,000	714
2011-11-10	352	354	346	347	109,000	694
2011-11-09	358	364	358	360	82,000	720
2011-11-08	361	366	356	356	62,000	712
2011-11-07	366	370	363	364	30,000	728
2011-11-04	358	366	358	366	78,000	732
2011-11-02	363	363	356	356	136,000	712
2011-11-01	372	373	367	368	85,000	736
2011-10-31	376	385	371	372	171,000	744
2011-10-28	377	377	370	376	201,000	752
2011-10-27	350	369	350	364	191,000	728
2011-10-26	347	355	346	351	112,000	702
2011-10-25	355	358	348	349	116,000	698
2011-10-24	360	363	358	359	49,000	718
2011-10-21	356	358	354	356	47,000	712
2011-10-20	357	358	356	357	102,000	714
2011-10-19	369	369	358	361	109,000	722
2011-10-18	367	370	367	368	43,000	736
2011-10-17	369	373	365	371	100,000	742
2011-10-14	375	377	365	365	154,000	730
2011-10-13	376	384	375	381	234,000	762
2011-10-12	365	374	364	373	102,000	746
2011-10-11	365	373	365	371	104,000	742
2011-10-07	372	377	365	366	94,000	732
2011-10-06	368	375	367	374	131,000	748
2011-10-05	373	374	365	368	152,000	736
2011-10-04	376	378	373	376	151,000	752
2011-10-03	371	382	371	379	243,000	758
2011-09-30	381	384	376	382	329,000	764
2011-09-29	374	382	373	377	242,000	754
2011-09-28	368	379	364	379	810,000	758
2011-09-27	363	366	362	366	1,216,000	732
2011-09-26	358	365	358	364	553,000	728
2011-09-22	362	362	357	361	260,000	722
2011-09-21	368	369	360	361	333,000	722
2011-09-20	362	365	360	365	170,000	730
2011-09-16	359	364	351	362	190,000	724
2011-09-15	350	358	350	353	145,000	706
2011-09-14	363	364	347	349	178,000	698
2011-09-13	353	362	351	360	213,000	720
2011-09-12	351	354	348	349	177,000	698
2011-09-09	344	351	340	350	389,000	700
2011-09-08	337	338	334	336	98,000	672
2011-09-07	332	336	332	336	177,000	672
2011-09-06	330	330	326	327	101,000	654
2011-09-05	327	331	326	331	75,000	662
2011-09-02	329	330	328	329	103,000	658
2011-09-01	329	332	327	330	184,000	660
2011-08-31	329	329	325	328	215,000	656
2011-08-30	335	336	328	329	196,000	658
2011-08-29	331	336	329	332	116,000	664
2011-08-26	326	330	325	329	123,000	658
2011-08-25	323	327	322	325	118,000	650
2011-08-24	331	332	321	322	193,000	644
2011-08-23	331	334	330	331	164,000	662
2011-08-22	332	336	330	330	80,000	660
2011-08-19	336	339	332	334	121,000	668
2011-08-18	342	344	339	342	96,000	684
2011-08-17	341	343	339	341	88,000	682
2011-08-16	347	347	342	345	83,000	690
2011-08-15	344	360	342	344	180,000	688
2011-08-12	345	346	335	340	163,000	680
2011-08-11	335	338	333	338	111,000	676
2011-08-10	339	340	336	340	103,000	680
2011-08-09	326	332	321	331	163,000	662
2011-08-08	341	346	335	336	139,000	672
2011-08-05	342	346	341	342	122,000	684
2011-08-04	355	355	351	353	71,000	706
2011-08-03	360	360	354	355	82,000	710
2011-08-02	366	366	361	362	91,000	724
2011-08-01	364	369	363	366	87,000	732
2011-07-29	367	369	366	366	99,000	732
2011-07-28	368	369	363	365	116,000	730
2011-07-27	367	370	363	368	167,000	736
2011-07-26	366	372	366	370	212,000	740
2011-07-25	365	365	363	363	107,000	726
2011-07-22	372	373	366	367	103,000	734
2011-07-21	371	371	367	369	39,000	738
2011-07-20	369	374	367	371	80,000	742
2011-07-19	364	366	361	366	115,000	732
2011-07-15	366	370	366	368	140,000	736
2011-07-14	373	373	367	369	133,000	738
2011-07-13	370	377	370	373	146,000	746
2011-07-12	372	376	372	374	64,000	748
2011-07-11	371	379	371	378	135,000	756
2011-07-08	373	375	372	374	73,000	748
2011-07-07	372	372	370	371	94,000	742
2011-07-06	373	373	367	372	130,000	744
2011-07-05	365	374	364	373	170,000	746
2011-07-04	369	369	366	367	121,000	734
2011-07-01	369	369	363	364	170,000	728
2011-06-30	365	369	363	369	222,000	738
2011-06-29	355	366	355	366	215,000	732
2011-06-28	355	357	354	356	236,000	712
2011-06-27	355	355	349	349	156,000	698
2011-06-24	353	355	350	353	115,000	706
2011-06-23	345	350	345	348	200,000	696
2011-06-22	348	352	348	349	211,000	698
2011-06-21	345	347	344	347	158,000	694
2011-06-20	341	345	341	342	163,000	684
2011-06-17	342	342	338	340	180,000	680
2011-06-16	343	343	339	339	232,000	678
2011-06-15	350	350	343	344	154,000	688
2011-06-14	345	348	344	346	154,000	692
2011-06-13	342	346	341	345	226,000	690
2011-06-10	342	344	340	340	447,000	680
2011-06-09	341	345	340	342	365,000	684
2011-06-08	343	345	342	345	184,000	690
2011-06-07	345	346	340	343	305,000	686
2011-06-06	347	347	344	345	273,000	690
2011-06-03	357	357	346	346	284,000	692
2011-06-02	362	365	356	356	262,000	712
2011-06-01	372	372	367	369	256,000	738
2011-05-31	353	375	352	375	550,000	750
2011-05-30	351	353	349	351	148,000	702
2011-05-27	350	352	349	351	160,000	702
2011-05-26	347	354	345	353	258,000	706
2011-05-25	345	348	343	347	169,000	694
2011-05-24	350	350	348	349	126,000	698
2011-05-23	351	354	349	353	114,000	706
2011-05-20	350	356	350	353	261,000	706
2011-05-19	341	349	341	348	323,000	696
2011-05-18	341	343	339	339	173,000	678
2011-05-17	343	345	340	340	115,000	680
2011-05-16	350	350	339	342	266,000	684
2011-05-13	358	358	340	346	392,000	692
2011-05-12	361	366	360	360	153,000	720
2011-05-11	368	369	364	364	134,000	728
2011-05-10	367	369	363	367	153,000	734
2011-05-09	367	370	364	367	136,000	734
2011-05-06	365	368	359	367	161,000	734
2011-05-02	370	376	365	369	247,000	738
2011-04-28	358	368	356	368	422,000	736
2011-04-27	360	363	356	358	111,000	716
2011-04-26	356	361	354	360	187,000	720
2011-04-25	354	359	354	356	77,000	712
2011-04-22	357	358	354	356	86,000	712
2011-04-21	355	358	354	356	71,000	712
2011-04-20	355	360	354	354	187,000	708
2011-04-19	355	355	350	352	367,000	704
2011-04-18	366	366	359	361	177,000	722
2011-04-15	363	366	362	362	136,000	724
2011-04-14	365	370	363	364	296,000	728
2011-04-13	365	368	361	363	148,000	726
2011-04-12	367	370	363	365	117,000	730
2011-04-11	368	377	368	374	126,000	748
2011-04-08	366	373	365	368	190,000	736
2011-04-07	368	375	366	370	290,000	740
2011-04-06	358	365	357	363	172,000	726
2011-04-05	379	380	357	360	376,000	720
2011-04-04	381	385	377	379	95,000	758
2011-04-01	391	391	382	382	186,000	764
2011-03-31	383	395	380	395	202,000	790
2011-03-30	380	384	378	383	234,000	766
2011-03-29	362	385	362	382	406,000	764
2011-03-28	379	379	367	370	664,000	740
2011-03-25	384	384	368	377	461,000	754
2011-03-24	383	389	382	383	191,000	766
2011-03-23	387	392	378	384	386,000	768
2011-03-22	373	383	366	377	295,000	754
2011-03-18	338	359	338	357	428,000	714
2011-03-17	336	340	324	337	354,000	674
2011-03-16	321	348	321	342	417,000	684
2011-03-15	360	360	293	318	467,000	636
2011-03-14	368	394	368	373	285,000	746
2011-03-11	423	430	422	424	303,000	848
2011-03-10	432	435	423	426	213,000	852
2011-03-09	436	440	432	436	202,000	872
2011-03-08	427	434	427	431	139,000	862
2011-03-07	433	433	426	426	216,000	852
2011-03-04	445	445	434	437	400,000	874
2011-03-03	437	446	437	442	181,000	884
2011-03-02	440	445	438	442	333,000	884
2011-03-01	435	446	433	443	547,000	886
2011-02-28	421	434	421	433	329,000	866
2011-02-25	414	427	414	421	240,000	842
2011-02-24	426	427	416	417	403,000	834
2011-02-23	431	437	427	431	316,000	862
2011-02-22	437	440	434	434	256,000	868
2011-02-21	439	440	438	440	115,000	880
2011-02-18	437	445	437	441	225,000	882
2011-02-17	439	441	431	436	438,000	872
2011-02-16	443	447	440	440	486,000	880
2011-02-15	446	448	436	439	473,000	878
2011-02-14	435	455	433	443	607,000	886
2011-02-10	423	433	421	430	257,000	860
2011-02-09	442	442	418	429	497,000	858
2011-02-08	436	441	436	438	232,000	876
2011-02-07	429	440	429	434	207,000	868
2011-02-04	423	430	423	429	229,000	858
2011-02-03	424	426	420	423	159,000	846
2011-02-02	420	429	419	427	444,000	854
2011-02-01	418	421	411	418	256,000	836
2011-01-31	411	420	411	416	284,000	832
2011-01-28	422	422	413	418	240,000	836
2011-01-27	418	424	418	419	250,000	838
2011-01-26	414	424	412	422	408,000	844
2011-01-25	406	411	403	409	136,000	818
2011-01-24	404	405	400	405	112,000	810
2011-01-21	409	409	401	401	199,000	802
2011-01-20	410	410	407	407	200,000	814
2011-01-19	410	411	407	410	240,000	820
2011-01-18	403	410	399	409	281,000	818
2011-01-17	405	406	403	403	69,000	806
2011-01-14	401	407	401	405	216,000	810
2011-01-13	401	405	399	404	215,000	808
2011-01-12	402	404	399	402	200,000	804
2011-01-11	402	403	398	403	145,000	806
2011-01-07	403	405	401	402	145,000	804
2011-01-06	400	404	400	403	156,000	806
2011-01-05	400	402	396	401	261,000	802
2011-01-04	393	398	393	395	115,000	790

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31