9605 東映(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,175 | 1,191 | 1,153 | 1,187 | 257,000 | 2,374 |
| 2015-12-29 | 1,133 | 1,172 | 1,128 | 1,164 | 182,000 | 2,328 |
| 2015-12-28 | 1,151 | 1,166 | 1,118 | 1,144 | 167,000 | 2,288 |
| 2015-12-25 | 1,129 | 1,150 | 1,115 | 1,142 | 202,000 | 2,284 |
| 2015-12-24 | 1,165 | 1,174 | 1,125 | 1,129 | 326,000 | 2,258 |
| 2015-12-22 | 1,148 | 1,171 | 1,147 | 1,165 | 269,000 | 2,330 |
| 2015-12-21 | 1,161 | 1,172 | 1,128 | 1,153 | 416,000 | 2,306 |
| 2015-12-18 | 1,184 | 1,212 | 1,161 | 1,161 | 585,000 | 2,322 |
| 2015-12-17 | 1,196 | 1,206 | 1,177 | 1,182 | 420,000 | 2,364 |
| 2015-12-16 | 1,180 | 1,201 | 1,171 | 1,191 | 345,000 | 2,382 |
| 2015-12-15 | 1,176 | 1,217 | 1,172 | 1,175 | 483,000 | 2,350 |
| 2015-12-14 | 1,155 | 1,192 | 1,152 | 1,186 | 376,000 | 2,372 |
| 2015-12-11 | 1,149 | 1,206 | 1,149 | 1,190 | 588,000 | 2,380 |
| 2015-12-10 | 1,207 | 1,215 | 1,177 | 1,178 | 309,000 | 2,356 |
| 2015-12-09 | 1,235 | 1,247 | 1,215 | 1,228 | 300,000 | 2,456 |
| 2015-12-08 | 1,241 | 1,249 | 1,228 | 1,238 | 249,000 | 2,476 |
| 2015-12-07 | 1,235 | 1,253 | 1,234 | 1,239 | 213,000 | 2,478 |
| 2015-12-04 | 1,253 | 1,267 | 1,225 | 1,228 | 526,000 | 2,456 |
| 2015-12-03 | 1,261 | 1,287 | 1,251 | 1,284 | 465,000 | 2,568 |
| 2015-12-02 | 1,241 | 1,268 | 1,231 | 1,263 | 461,000 | 2,526 |
| 2015-12-01 | 1,250 | 1,275 | 1,235 | 1,260 | 561,000 | 2,520 |
| 2015-11-30 | 1,254 | 1,261 | 1,227 | 1,254 | 609,000 | 2,508 |
| 2015-11-27 | 1,240 | 1,264 | 1,226 | 1,250 | 499,000 | 2,500 |
| 2015-11-26 | 1,236 | 1,249 | 1,222 | 1,231 | 539,000 | 2,462 |
| 2015-11-25 | 1,230 | 1,250 | 1,215 | 1,237 | 799,000 | 2,474 |
| 2015-11-24 | 1,138 | 1,229 | 1,130 | 1,222 | 1,187,000 | 2,444 |
| 2015-11-20 | 1,088 | 1,100 | 1,088 | 1,100 | 163,000 | 2,200 |
| 2015-11-19 | 1,103 | 1,115 | 1,089 | 1,091 | 221,000 | 2,182 |
| 2015-11-18 | 1,102 | 1,117 | 1,092 | 1,095 | 222,000 | 2,190 |
| 2015-11-17 | 1,131 | 1,138 | 1,100 | 1,111 | 383,000 | 2,222 |
| 2015-11-16 | 1,079 | 1,149 | 1,071 | 1,131 | 595,000 | 2,262 |
| 2015-11-13 | 1,067 | 1,092 | 1,055 | 1,076 | 554,000 | 2,152 |
| 2015-11-12 | 1,040 | 1,075 | 1,035 | 1,072 | 296,000 | 2,144 |
| 2015-11-11 | 1,044 | 1,053 | 1,041 | 1,047 | 187,000 | 2,094 |
| 2015-11-10 | 1,044 | 1,057 | 1,044 | 1,044 | 137,000 | 2,088 |
| 2015-11-09 | 1,068 | 1,071 | 1,053 | 1,063 | 214,000 | 2,126 |
| 2015-11-06 | 1,060 | 1,074 | 1,060 | 1,064 | 123,000 | 2,128 |
| 2015-11-05 | 1,043 | 1,078 | 1,043 | 1,076 | 124,000 | 2,152 |
| 2015-11-04 | 1,050 | 1,064 | 1,050 | 1,054 | 136,000 | 2,108 |
| 2015-11-02 | 1,059 | 1,071 | 1,045 | 1,048 | 256,000 | 2,096 |
| 2015-10-30 | 1,069 | 1,089 | 1,065 | 1,083 | 214,000 | 2,166 |
| 2015-10-29 | 1,078 | 1,082 | 1,056 | 1,078 | 331,000 | 2,156 |
| 2015-10-28 | 1,032 | 1,089 | 1,032 | 1,081 | 676,000 | 2,162 |
| 2015-10-27 | 1,010 | 1,021 | 1,004 | 1,012 | 190,000 | 2,024 |
| 2015-10-26 | 1,036 | 1,036 | 1,016 | 1,022 | 262,000 | 2,044 |
| 2015-10-23 | 1,004 | 1,039 | 1,004 | 1,030 | 306,000 | 2,060 |
| 2015-10-22 | 1,005 | 1,011 | 999 | 1,004 | 82,000 | 2,008 |
| 2015-10-21 | 998 | 1,018 | 998 | 1,014 | 251,000 | 2,028 |
| 2015-10-20 | 992 | 1,008 | 986 | 1,005 | 267,000 | 2,010 |
| 2015-10-19 | 976 | 979 | 971 | 975 | 143,000 | 1,950 |
| 2015-10-16 | 975 | 989 | 973 | 973 | 178,000 | 1,946 |
| 2015-10-15 | 963 | 998 | 963 | 990 | 174,000 | 1,980 |
| 2015-10-14 | 991 | 991 | 961 | 978 | 292,000 | 1,956 |
| 2015-10-13 | 986 | 998 | 969 | 982 | 371,000 | 1,964 |
| 2015-10-09 | 1,018 | 1,028 | 993 | 1,016 | 376,000 | 2,032 |
| 2015-10-08 | 998 | 1,010 | 983 | 1,008 | 302,000 | 2,016 |
| 2015-10-07 | 995 | 1,010 | 970 | 1,002 | 340,000 | 2,004 |
| 2015-10-06 | 980 | 994 | 971 | 993 | 204,000 | 1,986 |
| 2015-10-05 | 979 | 984 | 963 | 969 | 369,000 | 1,938 |
| 2015-10-02 | 952 | 980 | 952 | 980 | 203,000 | 1,960 |
| 2015-10-01 | 942 | 974 | 936 | 965 | 219,000 | 1,930 |
| 2015-09-30 | 920 | 947 | 920 | 939 | 146,000 | 1,878 |
| 2015-09-29 | 936 | 936 | 913 | 920 | 282,000 | 1,840 |
| 2015-09-28 | 944 | 972 | 942 | 950 | 349,000 | 1,900 |
| 2015-09-25 | 914 | 940 | 909 | 931 | 743,000 | 1,862 |
| 2015-09-24 | 893 | 930 | 893 | 914 | 411,000 | 1,828 |
| 2015-09-18 | 926 | 950 | 908 | 936 | 368,000 | 1,872 |
| 2015-09-17 | 893 | 922 | 888 | 916 | 330,000 | 1,832 |
| 2015-09-16 | 878 | 884 | 868 | 873 | 161,000 | 1,746 |
| 2015-09-15 | 889 | 897 | 878 | 880 | 90,000 | 1,760 |
| 2015-09-14 | 885 | 891 | 877 | 882 | 121,000 | 1,764 |
| 2015-09-11 | 865 | 885 | 865 | 880 | 216,000 | 1,760 |
| 2015-09-10 | 864 | 884 | 856 | 879 | 107,000 | 1,758 |
| 2015-09-09 | 869 | 884 | 864 | 882 | 189,000 | 1,764 |
| 2015-09-08 | 858 | 861 | 837 | 841 | 135,000 | 1,682 |
| 2015-09-07 | 857 | 867 | 844 | 862 | 122,000 | 1,724 |
| 2015-09-04 | 884 | 884 | 855 | 861 | 199,000 | 1,722 |
| 2015-09-03 | 884 | 884 | 873 | 873 | 96,000 | 1,746 |
| 2015-09-02 | 851 | 884 | 851 | 869 | 157,000 | 1,738 |
| 2015-09-01 | 896 | 900 | 858 | 858 | 176,000 | 1,716 |
| 2015-08-31 | 890 | 910 | 884 | 904 | 142,000 | 1,808 |
| 2015-08-28 | 898 | 913 | 882 | 891 | 274,000 | 1,782 |
| 2015-08-27 | 917 | 923 | 893 | 895 | 330,000 | 1,790 |
| 2015-08-26 | 879 | 929 | 873 | 927 | 277,000 | 1,854 |
| 2015-08-25 | 874 | 911 | 849 | 878 | 383,000 | 1,756 |
| 2015-08-24 | 904 | 919 | 889 | 889 | 164,000 | 1,778 |
| 2015-08-21 | 937 | 947 | 928 | 929 | 140,000 | 1,858 |
| 2015-08-20 | 973 | 982 | 953 | 953 | 132,000 | 1,906 |
| 2015-08-19 | 1,010 | 1,014 | 983 | 983 | 199,000 | 1,966 |
| 2015-08-18 | 970 | 1,014 | 969 | 1,001 | 532,000 | 2,002 |
| 2015-08-17 | 949 | 965 | 948 | 965 | 106,000 | 1,930 |
| 2015-08-14 | 973 | 973 | 948 | 955 | 167,000 | 1,910 |
| 2015-08-13 | 944 | 977 | 940 | 976 | 563,000 | 1,952 |
| 2015-08-12 | 909 | 947 | 909 | 918 | 364,000 | 1,836 |
| 2015-08-11 | 919 | 924 | 897 | 911 | 275,000 | 1,822 |
| 2015-08-10 | 889 | 920 | 889 | 919 | 175,000 | 1,838 |
| 2015-08-07 | 896 | 910 | 889 | 896 | 111,000 | 1,792 |
| 2015-08-06 | 899 | 910 | 897 | 908 | 135,000 | 1,816 |
| 2015-08-05 | 893 | 905 | 891 | 904 | 144,000 | 1,808 |
| 2015-08-04 | 905 | 905 | 890 | 900 | 124,000 | 1,800 |
| 2015-08-03 | 888 | 909 | 888 | 905 | 181,000 | 1,810 |
| 2015-07-31 | 891 | 893 | 873 | 888 | 267,000 | 1,776 |
| 2015-07-30 | 861 | 879 | 861 | 876 | 157,000 | 1,752 |
| 2015-07-29 | 855 | 860 | 849 | 857 | 111,000 | 1,714 |
| 2015-07-28 | 835 | 857 | 830 | 849 | 128,000 | 1,698 |
| 2015-07-27 | 867 | 867 | 840 | 842 | 152,000 | 1,684 |
| 2015-07-24 | 868 | 875 | 865 | 869 | 107,000 | 1,738 |
| 2015-07-23 | 864 | 875 | 858 | 869 | 225,000 | 1,738 |
| 2015-07-22 | 878 | 882 | 864 | 866 | 135,000 | 1,732 |
| 2015-07-21 | 846 | 884 | 846 | 883 | 247,000 | 1,766 |
| 2015-07-17 | 863 | 871 | 841 | 846 | 306,000 | 1,692 |
| 2015-07-16 | 831 | 873 | 831 | 871 | 441,000 | 1,742 |
| 2015-07-15 | 802 | 829 | 797 | 821 | 567,000 | 1,642 |
| 2015-07-14 | 845 | 845 | 830 | 833 | 106,000 | 1,666 |
| 2015-07-13 | 829 | 840 | 824 | 834 | 85,000 | 1,668 |
| 2015-07-10 | 828 | 835 | 816 | 816 | 147,000 | 1,632 |
| 2015-07-09 | 799 | 825 | 791 | 822 | 211,000 | 1,644 |
| 2015-07-08 | 860 | 860 | 824 | 825 | 201,000 | 1,650 |
| 2015-07-07 | 871 | 877 | 864 | 866 | 85,000 | 1,732 |
| 2015-07-06 | 883 | 889 | 858 | 860 | 152,000 | 1,720 |
| 2015-07-03 | 899 | 899 | 881 | 884 | 95,000 | 1,768 |
| 2015-07-02 | 896 | 904 | 886 | 890 | 204,000 | 1,780 |
| 2015-07-01 | 868 | 887 | 863 | 874 | 147,000 | 1,748 |
| 2015-06-30 | 873 | 876 | 866 | 873 | 119,000 | 1,746 |
| 2015-06-29 | 875 | 887 | 869 | 869 | 128,000 | 1,738 |
| 2015-06-26 | 886 | 890 | 878 | 889 | 113,000 | 1,778 |
| 2015-06-25 | 893 | 898 | 884 | 885 | 153,000 | 1,770 |
| 2015-06-24 | 884 | 898 | 880 | 892 | 170,000 | 1,784 |
| 2015-06-23 | 885 | 886 | 874 | 881 | 199,000 | 1,762 |
| 2015-06-22 | 881 | 888 | 867 | 873 | 305,000 | 1,746 |
| 2015-06-19 | 908 | 908 | 881 | 881 | 333,000 | 1,762 |
| 2015-06-18 | 935 | 940 | 904 | 906 | 245,000 | 1,812 |
| 2015-06-17 | 925 | 946 | 925 | 943 | 313,000 | 1,886 |
| 2015-06-16 | 911 | 929 | 911 | 924 | 145,000 | 1,848 |
| 2015-06-15 | 903 | 921 | 902 | 917 | 229,000 | 1,834 |
| 2015-06-12 | 916 | 920 | 904 | 918 | 558,000 | 1,836 |
| 2015-06-11 | 896 | 922 | 896 | 920 | 226,000 | 1,840 |
| 2015-06-10 | 903 | 911 | 894 | 898 | 198,000 | 1,796 |
| 2015-06-09 | 906 | 909 | 901 | 902 | 177,000 | 1,804 |
| 2015-06-08 | 913 | 915 | 903 | 906 | 208,000 | 1,812 |
| 2015-06-05 | 919 | 924 | 911 | 919 | 167,000 | 1,838 |
| 2015-06-04 | 926 | 934 | 922 | 926 | 265,000 | 1,852 |
| 2015-06-03 | 920 | 935 | 920 | 934 | 212,000 | 1,868 |
| 2015-06-02 | 930 | 930 | 918 | 928 | 206,000 | 1,856 |
| 2015-06-01 | 915 | 919 | 907 | 916 | 188,000 | 1,832 |
| 2015-05-29 | 909 | 919 | 909 | 916 | 172,000 | 1,832 |
| 2015-05-28 | 912 | 919 | 907 | 914 | 143,000 | 1,828 |
| 2015-05-27 | 907 | 921 | 907 | 916 | 125,000 | 1,832 |
| 2015-05-26 | 923 | 924 | 914 | 922 | 125,000 | 1,844 |
| 2015-05-25 | 943 | 943 | 927 | 930 | 108,000 | 1,860 |
| 2015-05-22 | 930 | 944 | 929 | 941 | 199,000 | 1,882 |
| 2015-05-21 | 924 | 939 | 924 | 935 | 272,000 | 1,870 |
| 2015-05-20 | 896 | 936 | 896 | 930 | 469,000 | 1,860 |
| 2015-05-19 | 879 | 909 | 879 | 896 | 409,000 | 1,792 |
| 2015-05-18 | 881 | 890 | 867 | 879 | 424,000 | 1,758 |
| 2015-05-15 | 883 | 910 | 879 | 910 | 407,000 | 1,820 |
| 2015-05-14 | 878 | 896 | 878 | 880 | 178,000 | 1,760 |
| 2015-05-13 | 899 | 899 | 887 | 890 | 139,000 | 1,780 |
| 2015-05-12 | 883 | 900 | 883 | 899 | 106,000 | 1,798 |
| 2015-05-11 | 878 | 894 | 875 | 893 | 241,000 | 1,786 |
| 2015-05-08 | 877 | 884 | 875 | 878 | 159,000 | 1,756 |
| 2015-05-07 | 868 | 890 | 868 | 877 | 207,000 | 1,754 |
| 2015-05-01 | 867 | 882 | 867 | 879 | 192,000 | 1,758 |
| 2015-04-30 | 882 | 888 | 880 | 885 | 232,000 | 1,770 |
| 2015-04-28 | 883 | 897 | 883 | 893 | 139,000 | 1,786 |
| 2015-04-27 | 881 | 890 | 880 | 889 | 140,000 | 1,778 |
| 2015-04-24 | 894 | 896 | 886 | 891 | 237,000 | 1,782 |
| 2015-04-23 | 898 | 898 | 877 | 894 | 356,000 | 1,788 |
| 2015-04-22 | 906 | 908 | 893 | 906 | 239,000 | 1,812 |
| 2015-04-21 | 893 | 910 | 890 | 908 | 313,000 | 1,816 |
| 2015-04-20 | 892 | 911 | 890 | 896 | 377,000 | 1,792 |
| 2015-04-17 | 926 | 934 | 912 | 916 | 359,000 | 1,832 |
| 2015-04-16 | 936 | 951 | 916 | 939 | 456,000 | 1,878 |
| 2015-04-15 | 933 | 955 | 927 | 951 | 414,000 | 1,902 |
| 2015-04-14 | 934 | 942 | 922 | 926 | 247,000 | 1,852 |
| 2015-04-13 | 927 | 940 | 911 | 937 | 301,000 | 1,874 |
| 2015-04-10 | 914 | 925 | 907 | 912 | 504,000 | 1,824 |
| 2015-04-09 | 925 | 926 | 909 | 914 | 525,000 | 1,828 |
| 2015-04-08 | 938 | 945 | 925 | 932 | 484,000 | 1,864 |
| 2015-04-07 | 905 | 952 | 905 | 934 | 603,000 | 1,868 |
| 2015-04-06 | 913 | 914 | 902 | 907 | 322,000 | 1,814 |
| 2015-04-03 | 900 | 936 | 897 | 920 | 535,000 | 1,840 |
| 2015-04-02 | 890 | 919 | 890 | 901 | 492,000 | 1,802 |
| 2015-04-01 | 878 | 893 | 874 | 880 | 468,000 | 1,760 |
| 2015-03-31 | 921 | 932 | 884 | 893 | 1,129,000 | 1,786 |
| 2015-03-30 | 868 | 885 | 862 | 876 | 454,000 | 1,752 |
| 2015-03-27 | 864 | 880 | 856 | 868 | 559,000 | 1,736 |
| 2015-03-26 | 892 | 892 | 866 | 875 | 592,000 | 1,750 |
| 2015-03-25 | 891 | 899 | 884 | 896 | 446,000 | 1,792 |
| 2015-03-24 | 890 | 914 | 886 | 890 | 556,000 | 1,780 |
| 2015-03-23 | 849 | 897 | 849 | 885 | 803,000 | 1,770 |
| 2015-03-20 | 837 | 849 | 830 | 845 | 548,000 | 1,690 |
| 2015-03-19 | 838 | 838 | 817 | 833 | 387,000 | 1,666 |
| 2015-03-18 | 815 | 840 | 814 | 836 | 460,000 | 1,672 |
| 2015-03-17 | 797 | 813 | 791 | 809 | 281,000 | 1,618 |
| 2015-03-16 | 783 | 795 | 778 | 791 | 201,000 | 1,582 |
| 2015-03-13 | 790 | 790 | 778 | 783 | 423,000 | 1,566 |
| 2015-03-12 | 785 | 793 | 779 | 790 | 297,000 | 1,580 |
| 2015-03-11 | 765 | 783 | 760 | 778 | 359,000 | 1,556 |
| 2015-03-10 | 769 | 771 | 751 | 753 | 197,000 | 1,506 |
| 2015-03-09 | 756 | 774 | 752 | 758 | 274,000 | 1,516 |
| 2015-03-06 | 769 | 772 | 753 | 759 | 424,000 | 1,518 |
| 2015-03-05 | 772 | 782 | 771 | 772 | 301,000 | 1,544 |
| 2015-03-04 | 781 | 790 | 773 | 784 | 408,000 | 1,568 |
| 2015-03-03 | 798 | 808 | 788 | 796 | 472,000 | 1,592 |
| 2015-03-02 | 810 | 820 | 795 | 798 | 563,000 | 1,596 |
| 2015-02-27 | 811 | 828 | 797 | 823 | 871,000 | 1,646 |
| 2015-02-26 | 762 | 830 | 762 | 818 | 1,639,000 | 1,636 |
| 2015-02-25 | 756 | 773 | 750 | 772 | 1,031,000 | 1,544 |
| 2015-02-24 | 760 | 769 | 742 | 756 | 1,450,000 | 1,512 |
| 2015-02-23 | 689 | 705 | 687 | 701 | 324,000 | 1,402 |
| 2015-02-20 | 677 | 685 | 672 | 684 | 242,000 | 1,368 |
| 2015-02-19 | 658 | 678 | 658 | 677 | 173,000 | 1,354 |
| 2015-02-18 | 650 | 662 | 650 | 658 | 210,000 | 1,316 |
| 2015-02-17 | 643 | 660 | 643 | 650 | 229,000 | 1,300 |
| 2015-02-16 | 652 | 659 | 646 | 649 | 190,000 | 1,298 |
| 2015-02-13 | 666 | 666 | 646 | 650 | 166,000 | 1,300 |
| 2015-02-12 | 646 | 659 | 646 | 656 | 149,000 | 1,312 |
| 2015-02-10 | 641 | 651 | 636 | 650 | 123,000 | 1,300 |
| 2015-02-09 | 653 | 656 | 632 | 635 | 347,000 | 1,270 |
| 2015-02-06 | 653 | 658 | 646 | 652 | 217,000 | 1,304 |
| 2015-02-05 | 663 | 663 | 651 | 654 | 206,000 | 1,308 |
| 2015-02-04 | 666 | 675 | 663 | 665 | 192,000 | 1,330 |
| 2015-02-03 | 668 | 670 | 661 | 666 | 201,000 | 1,332 |
| 2015-02-02 | 683 | 683 | 666 | 668 | 149,000 | 1,336 |
| 2015-01-30 | 668 | 687 | 668 | 684 | 209,000 | 1,368 |
| 2015-01-29 | 672 | 677 | 667 | 668 | 190,000 | 1,336 |
| 2015-01-28 | 672 | 687 | 669 | 680 | 259,000 | 1,360 |
| 2015-01-27 | 664 | 674 | 664 | 672 | 135,000 | 1,344 |
| 2015-01-26 | 672 | 672 | 661 | 663 | 215,000 | 1,326 |
| 2015-01-23 | 692 | 693 | 674 | 677 | 176,000 | 1,354 |
| 2015-01-22 | 691 | 694 | 685 | 689 | 213,000 | 1,378 |
| 2015-01-21 | 693 | 698 | 685 | 688 | 267,000 | 1,376 |
| 2015-01-20 | 685 | 692 | 683 | 690 | 188,000 | 1,380 |
| 2015-01-19 | 682 | 688 | 676 | 681 | 190,000 | 1,362 |
| 2015-01-16 | 680 | 693 | 668 | 672 | 241,000 | 1,344 |
| 2015-01-15 | 691 | 698 | 688 | 696 | 114,000 | 1,392 |
| 2015-01-14 | 697 | 703 | 689 | 690 | 177,000 | 1,380 |
| 2015-01-13 | 682 | 701 | 678 | 701 | 391,000 | 1,402 |
| 2015-01-09 | 689 | 692 | 687 | 690 | 170,000 | 1,380 |
| 2015-01-08 | 685 | 692 | 680 | 688 | 234,000 | 1,376 |
| 2015-01-07 | 670 | 684 | 670 | 675 | 317,000 | 1,350 |
| 2015-01-06 | 690 | 690 | 669 | 670 | 236,000 | 1,340 |
| 2015-01-05 | 695 | 699 | 682 | 697 | 294,000 | 1,394 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
