1. HOME >
  2. 株価時系列 >
  3. 9605 >
  4. 2013年

9605 東映(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30596599591595348,0001,190
2013-12-27594594582593415,0001,186
2013-12-26561575561574187,0001,148
2013-12-25565567557560259,0001,120
2013-12-24572576562565316,0001,130
2013-12-20577581572572253,0001,144
2013-12-19582585577581267,0001,162
2013-12-18582585578582216,0001,164
2013-12-17581581575581206,0001,162
2013-12-16583587575575189,0001,150
2013-12-13585588581583415,0001,166
2013-12-12589589585587104,0001,174
2013-12-11592597588588183,0001,176
2013-12-10594599593597179,0001,194
2013-12-09596600596598193,0001,196
2013-12-06595598592595243,0001,190
2013-12-05595600595596274,0001,192
2013-12-04596599592595200,0001,190
2013-12-03600605597597268,0001,194
2013-12-02596602593598237,0001,196
2013-11-29587598586596206,0001,192
2013-11-28593596588590134,0001,180
2013-11-27601602592594193,0001,188
2013-11-26597605597605348,0001,210
2013-11-25603608600604209,0001,208
2013-11-22608609601605246,0001,210
2013-11-21602606599606280,0001,212
2013-11-20602607601605255,0001,210
2013-11-19605606600602260,0001,204
2013-11-18610610601607256,0001,214
2013-11-15597611597606443,0001,212
2013-11-14607610597603475,0001,206
2013-11-13586612581611617,0001,222
2013-11-12574587574587304,0001,174
2013-11-1157357857257487,0001,148
2013-11-08573575566571171,0001,142
2013-11-0758058357757786,0001,154
2013-11-06580587580582119,0001,164
2013-11-05585587580586171,0001,172
2013-11-01587587580585166,0001,170
2013-10-31582592581590236,0001,180
2013-10-30584586578582194,0001,164
2013-10-29573583572581199,0001,162
2013-10-28572578569577237,0001,154
2013-10-25580581570570314,0001,140
2013-10-24576585571584364,0001,168
2013-10-23592596580580289,0001,160
2013-10-22595598592594193,0001,188
2013-10-21593599593596109,0001,192
2013-10-18599603592593200,0001,186
2013-10-17601606598600116,0001,200
2013-10-1659660359260092,0001,200
2013-10-15608610600604164,0001,208
2013-10-11602612600608303,0001,216
2013-10-10590601587601209,0001,202
2013-10-09592592583588342,0001,176
2013-10-08580600580598542,0001,196
2013-10-07584584574578184,0001,156
2013-10-04577587569584282,0001,168
2013-10-03584587575577223,0001,154
2013-10-02600600585587200,0001,174
2013-10-01593601590597261,0001,194
2013-09-30595599587593202,0001,186
2013-09-27604607596596303,0001,192
2013-09-26600608596607320,0001,214
2013-09-256066126016101,306,0001,220
2013-09-24609609600603545,0001,206
2013-09-20620621612615286,0001,230
2013-09-19614620614620149,0001,240
2013-09-18606616605612187,0001,224
2013-09-17608613604605182,0001,210
2013-09-13601607600605266,0001,210
2013-09-12609611600604193,0001,208
2013-09-11618626606609316,0001,218
2013-09-10604617604615275,0001,230
2013-09-09606608597603343,0001,206
2013-09-06599604590594183,0001,188
2013-09-05606609598599251,0001,198
2013-09-04607613603608263,0001,216
2013-09-03610615607615239,0001,230
2013-09-02603614603607180,0001,214
2013-08-30612614600602197,0001,204
2013-08-29610614606611128,0001,222
2013-08-28613614606611227,0001,222
2013-08-27620625617619120,0001,238
2013-08-26629636625625112,0001,250
2013-08-23632635623629152,0001,258
2013-08-22614629611624194,0001,248
2013-08-21617618605612170,0001,224
2013-08-20611623610611107,0001,222
2013-08-19615619610618227,0001,236
2013-08-16620621610614216,0001,228
2013-08-15638638623624211,0001,248
2013-08-14645645623641355,0001,282
2013-08-13616645614645704,0001,290
2013-08-12607614600606250,0001,212
2013-08-09614614603606201,0001,212
2013-08-08614622610610186,0001,220
2013-08-07615624613613143,0001,226
2013-08-06618627610624146,0001,248
2013-08-05620630615621173,0001,242
2013-08-02621633612632200,0001,264
2013-08-01604616598610389,0001,220
2013-07-31605612603608144,0001,216
2013-07-30606615606610407,0001,220
2013-07-29617621606607152,0001,214
2013-07-26633637621622165,0001,244
2013-07-25651658643643150,0001,286
2013-07-24659660651656120,0001,312
2013-07-23645663642662242,0001,324
2013-07-22649656642645197,0001,290
2013-07-19659662644649301,0001,298
2013-07-18655664652656259,0001,312
2013-07-17657667655660176,0001,320
2013-07-16653668651666131,0001,332
2013-07-12652658650655227,0001,310
2013-07-11650657645654366,0001,308
2013-07-10663672657659197,0001,318
2013-07-09659666649662358,0001,324
2013-07-08680688658658236,0001,316
2013-07-05689695679682136,0001,364
2013-07-04670689667689393,0001,378
2013-07-03675686663680370,0001,360
2013-07-02654684654680624,0001,360
2013-07-01636657624656559,0001,312
2013-06-28594640594638535,0001,276
2013-06-27591593572592371,0001,184
2013-06-26610610589591123,0001,182
2013-06-25608614597610193,0001,220
2013-06-24599623597617330,0001,234
2013-06-21585593580587413,0001,174
2013-06-20598607593601211,0001,202
2013-06-19611614598608217,0001,216
2013-06-18594607583601413,0001,202
2013-06-17579604579603253,0001,206
2013-06-14589599572579576,0001,158
2013-06-13595600576582278,0001,164
2013-06-12611613596608228,0001,216
2013-06-11610622602618417,0001,236
2013-06-10595612586609347,0001,218
2013-06-07547577532567808,0001,134
2013-06-06563570537547626,0001,094
2013-06-05582616579581486,0001,162
2013-06-04576581553573438,0001,146
2013-06-03587605573576791,0001,152
2013-05-31582598581587348,0001,174
2013-05-30590590569572374,0001,144
2013-05-29590599584591456,0001,182
2013-05-28593600575585459,0001,170
2013-05-27595614575597539,0001,194
2013-05-246116235866041,051,0001,208
2013-05-236586656046071,998,0001,214
2013-05-22682706682698530,0001,396
2013-05-21691692674680391,0001,360
2013-05-20690699680692668,0001,384
2013-05-17647684647680882,0001,360
2013-05-166716746106371,128,0001,274
2013-05-15719724677691537,0001,382
2013-05-14739739717721373,0001,442
2013-05-13756758740745378,0001,490
2013-05-10755759747756327,0001,512
2013-05-09758760735743306,0001,486
2013-05-08753759745750298,0001,500
2013-05-07736753736752317,0001,504
2013-05-02730734724732324,0001,464
2013-05-01728740719735417,0001,470
2013-04-30699729699723356,0001,446
2013-04-26711714694694387,0001,388
2013-04-25719720713715452,0001,430
2013-04-24718727708719602,0001,438
2013-04-23727731713717470,0001,434
2013-04-22704730704724645,0001,448
2013-04-19695697682694373,0001,388
2013-04-18672698670689752,0001,378
2013-04-17645673644670474,0001,340
2013-04-16640648632645537,0001,290
2013-04-15650662649658336,0001,316
2013-04-12649650641646625,0001,292
2013-04-11659666646653552,0001,306
2013-04-10660664654662428,0001,324
2013-04-09680684652665736,0001,330
2013-04-08649668640668783,0001,336
2013-04-056646686336371,001,0001,274
2013-04-04608645597644684,0001,288
2013-04-03600618600617606,0001,234
2013-04-02583626577610931,0001,220
2013-04-01649649612613657,0001,226
2013-03-29681685648658654,0001,316
2013-03-28673681668677906,0001,354
2013-03-27638673636665810,0001,330
2013-03-266326406296381,172,0001,276
2013-03-25632637624632679,0001,264
2013-03-22638646631631539,0001,262
2013-03-21641647635643580,0001,286
2013-03-196336576236391,110,0001,278
2013-03-18619636613627494,0001,254
2013-03-15590618590613715,0001,226
2013-03-14578593578584362,0001,168
2013-03-13580586576580322,0001,160
2013-03-12601602583583494,0001,166
2013-03-11600611593599413,0001,198
2013-03-08588598588595423,0001,190
2013-03-07598598579585329,0001,170
2013-03-06578598575592376,0001,184
2013-03-05572580567570322,0001,140
2013-03-04565575562567361,0001,134
2013-03-01560565556558216,0001,116
2013-02-28543556543554222,0001,108
2013-02-27552553541541276,0001,082
2013-02-26542562539552360,0001,104
2013-02-25543545540544154,0001,088
2013-02-22534544533539261,0001,078
2013-02-21542544533536275,0001,072
2013-02-20533547531543520,0001,086
2013-02-19520533520526351,0001,052
2013-02-18509526506524565,0001,048
2013-02-15507512493504567,0001,008
2013-02-14498505492505600,0001,010
2013-02-13500502490493323,000986
2013-02-12500507498500278,0001,000
2013-02-08507507499500248,0001,000
2013-02-07505511505507202,0001,014
2013-02-06500506499503247,0001,006
2013-02-05505507497498250,000996
2013-02-04505507501504304,0001,008
2013-02-01493498492496288,000992
2013-01-31487494485492362,000984
2013-01-30489490485487178,000974
2013-01-29488495485487256,000974
2013-01-28486490484484271,000968
2013-01-25478492478485393,000970
2013-01-24473475468472191,000944
2013-01-23465479465475342,000950
2013-01-22470472464465155,000930
2013-01-21474475469470157,000940
2013-01-18475477470474219,000948
2013-01-17469473466469251,000938
2013-01-16473475467468192,000936
2013-01-15482482470473271,000946
2013-01-11479481471479260,000958
2013-01-10480482472478369,000956
2013-01-09464480464477374,000954
2013-01-08475475464464376,000928
2013-01-07459475455474666,000948
2013-01-04452456451454299,000908

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