9605 東映(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	449	452	442	449	267,000	898
2012-12-27	441	447	439	444	527,000	888
2012-12-26	456	456	440	441	441,000	882
2012-12-25	457	463	450	455	379,000	910
2012-12-21	452	463	450	453	379,000	906
2012-12-20	456	456	448	449	227,000	898
2012-12-19	460	460	454	458	222,000	916
2012-12-18	451	461	451	458	215,000	916
2012-12-17	457	457	448	448	165,000	896
2012-12-14	453	457	450	454	197,000	908
2012-12-13	458	459	451	456	139,000	912
2012-12-12	450	456	450	456	173,000	912
2012-12-11	450	450	443	445	85,000	890
2012-12-10	453	456	451	452	76,000	904
2012-12-07	459	459	452	453	82,000	906
2012-12-06	457	462	455	459	179,000	918
2012-12-05	458	458	451	456	176,000	912
2012-12-04	442	459	440	459	369,000	918
2012-12-03	437	441	435	439	124,000	878
2012-11-30	446	447	434	438	265,000	876
2012-11-29	440	449	439	448	218,000	896
2012-11-28	443	443	439	440	174,000	880
2012-11-27	431	443	431	442	256,000	884
2012-11-26	429	430	423	425	213,000	850
2012-11-22	438	440	425	428	206,000	856
2012-11-21	430	440	430	437	201,000	874
2012-11-20	428	430	423	427	183,000	854
2012-11-19	422	425	421	422	144,000	844
2012-11-16	419	422	417	419	158,000	838
2012-11-15	426	427	415	418	154,000	836
2012-11-14	422	441	422	432	381,000	864
2012-11-13	423	424	419	422	124,000	844
2012-11-12	425	426	417	423	107,000	846
2012-11-09	421	429	417	427	77,000	854
2012-11-08	424	425	420	422	93,000	844
2012-11-07	433	434	428	428	109,000	856
2012-11-06	437	437	431	432	92,000	864
2012-11-05	436	437	434	436	53,000	872
2012-11-02	439	442	437	440	130,000	880
2012-11-01	440	442	432	434	138,000	868
2012-10-31	435	440	432	438	143,000	876
2012-10-30	439	441	438	439	153,000	878
2012-10-29	439	440	436	439	87,000	878
2012-10-26	439	440	435	439	149,000	878
2012-10-25	437	440	434	439	149,000	878
2012-10-24	431	437	429	435	229,000	870
2012-10-23	436	438	431	437	140,000	874
2012-10-22	429	436	429	435	183,000	870
2012-10-19	436	442	434	436	236,000	872
2012-10-18	436	439	435	436	99,000	872
2012-10-17	425	436	423	434	172,000	868
2012-10-16	422	426	418	423	258,000	846
2012-10-15	424	427	420	424	160,000	848
2012-10-12	418	427	418	423	220,000	846
2012-10-11	418	423	417	418	249,000	836
2012-10-10	428	428	420	421	252,000	842
2012-10-09	438	441	429	432	214,000	864
2012-10-05	447	447	440	443	252,000	886
2012-10-04	437	447	436	445	342,000	890
2012-10-03	435	441	435	436	369,000	872
2012-10-02	440	443	439	440	318,000	880
2012-10-01	440	441	435	438	356,000	876
2012-09-28	433	439	429	439	638,000	878
2012-09-27	418	434	418	432	544,000	864
2012-09-26	420	425	419	425	658,000	850
2012-09-25	418	425	414	423	1,623,000	846
2012-09-24	406	409	403	407	396,000	814
2012-09-21	403	407	399	399	230,000	798
2012-09-20	402	404	397	402	192,000	804
2012-09-19	401	405	400	401	154,000	802
2012-09-18	393	405	393	403	264,000	806
2012-09-14	394	395	389	393	153,000	786
2012-09-13	387	392	387	389	80,000	778
2012-09-12	383	390	382	386	123,000	772
2012-09-11	385	385	381	383	131,000	766
2012-09-10	385	386	383	386	128,000	772
2012-09-07	382	386	380	384	114,000	768
2012-09-06	381	381	373	376	148,000	752
2012-09-05	382	382	381	382	20,000	764
2012-09-04	385	385	380	383	129,000	766
2012-09-03	381	385	380	380	114,000	760
2012-08-31	378	383	377	377	157,000	754
2012-08-30	384	387	381	382	249,000	764
2012-08-29	381	387	377	385	415,000	770
2012-08-28	374	377	362	363	107,000	726
2012-08-27	378	381	371	371	117,000	742
2012-08-24	384	384	374	378	62,000	756
2012-08-23	379	386	379	386	108,000	772
2012-08-22	386	387	383	385	82,000	770
2012-08-21	382	386	382	385	44,000	770
2012-08-20	385	385	382	382	43,000	764
2012-08-17	383	388	383	385	101,000	770
2012-08-16	384	387	381	384	119,000	768
2012-08-15	388	388	377	384	274,000	768
2012-08-14	368	380	367	376	185,000	752
2012-08-13	363	368	363	366	86,000	732
2012-08-10	363	364	363	363	30,000	726
2012-08-09	362	365	361	363	60,000	726
2012-08-08	364	365	360	363	57,000	726
2012-08-07	362	362	358	359	45,000	718
2012-08-06	363	364	361	362	41,000	724
2012-08-03	364	365	361	361	33,000	722
2012-08-02	368	370	366	367	42,000	734
2012-08-01	369	369	366	366	23,000	732
2012-07-31	371	373	369	371	81,000	742
2012-07-30	370	372	368	371	63,000	742
2012-07-27	365	368	363	368	103,000	736
2012-07-26	353	361	352	358	136,000	716
2012-07-25	345	351	344	348	126,000	696
2012-07-24	353	353	347	347	88,000	694
2012-07-23	360	360	352	352	116,000	704
2012-07-20	375	375	362	362	108,000	724
2012-07-19	370	375	369	371	87,000	742
2012-07-18	367	370	366	366	95,000	732
2012-07-17	372	372	366	367	99,000	734
2012-07-13	371	375	371	372	80,000	744
2012-07-12	378	380	371	371	132,000	742
2012-07-11	376	382	376	381	73,000	762
2012-07-10	374	381	374	379	96,000	758
2012-07-09	380	383	372	374	144,000	748
2012-07-06	388	389	381	381	63,000	762
2012-07-05	386	388	384	387	79,000	774
2012-07-04	389	391	386	386	66,000	772
2012-07-03	389	397	388	389	214,000	778
2012-07-02	387	389	384	387	248,000	774
2012-06-29	369	381	364	378	267,000	756
2012-06-28	374	374	367	368	210,000	736
2012-06-27	371	372	366	371	94,000	742
2012-06-26	366	370	364	366	187,000	732
2012-06-25	376	377	368	368	190,000	736
2012-06-22	368	371	361	368	228,000	736
2012-06-21	354	360	354	360	109,000	720
2012-06-20	345	354	345	354	93,000	708
2012-06-19	345	348	343	343	59,000	686
2012-06-18	347	348	343	345	92,000	690
2012-06-15	343	345	340	345	104,000	690
2012-06-14	339	342	339	340	98,000	680
2012-06-13	342	342	339	339	128,000	678
2012-06-12	345	345	339	342	104,000	684
2012-06-11	345	348	344	346	66,000	692
2012-06-08	348	348	337	341	160,000	682
2012-06-07	350	350	341	347	142,000	694
2012-06-06	344	347	344	346	61,000	692
2012-06-05	341	344	340	344	92,000	688
2012-06-04	347	347	338	339	134,000	678
2012-06-01	351	352	346	348	83,000	696
2012-05-31	349	354	347	353	92,000	706
2012-05-30	356	357	350	351	67,000	702
2012-05-29	351	356	348	356	94,000	712
2012-05-28	354	354	348	348	67,000	696
2012-05-25	351	357	348	354	99,000	708
2012-05-24	349	352	345	348	119,000	696
2012-05-23	359	359	348	349	187,000	698
2012-05-22	364	368	363	363	96,000	726
2012-05-21	352	365	351	363	188,000	726
2012-05-18	366	368	358	360	176,000	720
2012-05-17	366	376	366	372	148,000	744
2012-05-16	362	370	360	368	200,000	736
2012-05-15	378	387	357	362	382,000	724
2012-05-14	394	395	382	383	111,000	766
2012-05-11	398	404	392	393	102,000	786
2012-05-10	398	403	398	401	57,000	802
2012-05-09	415	415	404	405	102,000	810
2012-05-08	413	418	411	417	163,000	834
2012-05-07	412	414	408	408	92,000	816
2012-05-02	412	420	408	420	150,000	840
2012-05-01	415	415	408	409	66,000	818
2012-04-27	412	422	410	415	215,000	830
2012-04-26	412	417	412	415	82,000	830
2012-04-25	415	415	410	412	106,000	824
2012-04-24	422	422	413	414	80,000	828
2012-04-23	420	424	419	422	80,000	844
2012-04-20	421	421	415	418	125,000	836
2012-04-19	430	430	419	420	212,000	840
2012-04-18	426	429	424	429	149,000	858
2012-04-17	420	427	418	424	162,000	848
2012-04-16	413	420	409	417	202,000	834
2012-04-13	403	415	400	414	200,000	828
2012-04-12	401	401	394	398	246,000	796
2012-04-11	391	399	391	397	87,000	794
2012-04-10	406	406	394	394	212,000	788
2012-04-09	400	408	398	406	48,000	812
2012-04-06	405	409	395	403	226,000	806
2012-04-05	412	412	407	409	83,000	818
2012-04-04	417	418	406	414	153,000	828
2012-04-03	420	424	414	421	112,000	842
2012-04-02	420	423	417	417	144,000	834
2012-03-30	425	428	422	427	221,000	854
2012-03-29	416	426	415	424	230,000	848
2012-03-28	420	422	416	416	324,000	832
2012-03-27	420	427	419	427	731,000	854
2012-03-26	422	422	418	418	164,000	836
2012-03-23	421	422	418	419	146,000	838
2012-03-22	421	423	420	422	146,000	844
2012-03-21	417	425	416	421	233,000	842
2012-03-19	419	420	417	417	91,000	834
2012-03-16	415	419	412	417	131,000	834
2012-03-15	414	417	411	411	118,000	822
2012-03-14	412	417	412	414	171,000	828
2012-03-13	406	417	405	410	158,000	820
2012-03-12	401	407	400	404	195,000	808
2012-03-09	396	400	396	400	233,000	800
2012-03-08	395	399	395	396	61,000	792
2012-03-07	396	397	392	396	85,000	792
2012-03-06	397	400	396	396	84,000	792
2012-03-05	397	400	396	399	132,000	798
2012-03-02	394	397	391	396	198,000	792
2012-03-01	394	397	388	389	172,000	778
2012-02-29	393	400	393	400	234,000	800
2012-02-28	394	397	390	395	231,000	790
2012-02-27	392	397	389	396	165,000	792
2012-02-24	395	396	390	392	132,000	784
2012-02-23	394	396	391	395	89,000	790
2012-02-22	387	395	387	394	119,000	788
2012-02-21	387	390	385	386	61,000	772
2012-02-20	392	393	387	389	58,000	778
2012-02-17	392	398	387	392	225,000	784
2012-02-16	391	392	385	387	78,000	774
2012-02-15	392	394	389	390	189,000	780
2012-02-14	376	405	376	395	363,000	790
2012-02-13	373	380	373	375	77,000	750
2012-02-10	374	374	371	373	54,000	746
2012-02-09	374	374	373	374	27,000	748
2012-02-08	374	374	372	374	85,000	748
2012-02-07	370	375	368	372	94,000	744
2012-02-06	369	372	368	370	74,000	740
2012-02-03	366	367	366	366	42,000	732
2012-02-02	368	370	365	365	65,000	730
2012-02-01	364	367	364	365	36,000	730
2012-01-31	362	363	361	363	64,000	726
2012-01-30	361	363	361	361	42,000	722
2012-01-27	361	363	360	362	44,000	724
2012-01-26	364	365	362	362	49,000	724
2012-01-25	365	366	363	364	97,000	728
2012-01-24	370	370	366	366	46,000	732
2012-01-23	370	370	368	369	74,000	738
2012-01-20	366	369	366	369	79,000	738
2012-01-19	366	366	361	364	59,000	728
2012-01-18	362	364	361	363	46,000	726
2012-01-17	361	362	358	362	73,000	724
2012-01-16	362	362	359	361	29,000	722
2012-01-13	358	363	358	363	53,000	726
2012-01-12	362	365	357	357	145,000	714
2012-01-11	371	372	366	367	58,000	734
2012-01-10	370	373	366	371	90,000	742
2012-01-06	370	370	366	367	30,000	734
2012-01-05	374	374	369	371	35,000	742
2012-01-04	373	374	371	374	96,000	748

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