9605 東映(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	999	1,019	993	1,013	362,000	2,026
2016-12-29	997	1,005	993	999	225,000	1,998
2016-12-28	993	1,001	992	999	155,000	1,998
2016-12-27	1,001	1,008	993	996	296,000	1,992
2016-12-26	990	996	983	986	269,000	1,972
2016-12-22	997	1,003	993	999	293,000	1,998
2016-12-21	989	1,004	989	1,000	528,000	2,000
2016-12-20	991	992	979	989	272,000	1,978
2016-12-19	975	993	965	991	478,000	1,982
2016-12-16	952	968	948	968	572,000	1,936
2016-12-15	931	952	931	952	528,000	1,904
2016-12-14	943	946	931	932	338,000	1,864
2016-12-13	930	950	927	943	295,000	1,886
2016-12-12	917	932	917	930	322,000	1,860
2016-12-09	910	921	908	920	518,000	1,840
2016-12-08	923	926	893	910	444,000	1,820
2016-12-07	920	928	913	925	308,000	1,850
2016-12-06	918	927	907	917	391,000	1,834
2016-12-05	927	929	914	915	156,000	1,830
2016-12-02	931	937	925	934	288,000	1,868
2016-12-01	927	945	925	931	301,000	1,862
2016-11-30	911	924	911	921	335,000	1,842
2016-11-29	917	922	906	912	385,000	1,824
2016-11-28	925	925	912	917	255,000	1,834
2016-11-25	913	920	906	918	283,000	1,836
2016-11-24	930	930	919	923	168,000	1,846
2016-11-22	919	935	912	923	425,000	1,846
2016-11-21	905	940	905	930	535,000	1,860
2016-11-18	900	900	889	898	503,000	1,796
2016-11-17	902	904	884	886	548,000	1,772
2016-11-16	859	905	855	904	703,000	1,808
2016-11-15	830	852	826	846	649,000	1,692
2016-11-14	819	836	817	828	376,000	1,656
2016-11-11	801	824	792	817	659,000	1,634
2016-11-10	799	813	796	804	395,000	1,608
2016-11-09	812	818	770	774	264,000	1,548
2016-11-08	825	825	809	811	202,000	1,622
2016-11-07	814	821	813	817	177,000	1,634
2016-11-04	815	815	803	812	258,000	1,624
2016-11-02	830	830	817	821	266,000	1,642
2016-11-01	843	843	834	837	173,000	1,674
2016-10-31	839	849	836	844	249,000	1,688
2016-10-28	841	847	841	845	211,000	1,690
2016-10-27	840	852	840	845	265,000	1,690
2016-10-26	855	856	842	846	204,000	1,692
2016-10-25	845	863	845	855	243,000	1,710
2016-10-24	839	848	839	845	116,000	1,690
2016-10-21	850	854	847	848	142,000	1,696
2016-10-20	862	868	854	858	141,000	1,716
2016-10-19	869	869	854	862	205,000	1,724
2016-10-18	851	871	851	869	457,000	1,738
2016-10-17	810	848	808	836	677,000	1,672
2016-10-14	800	816	799	808	285,000	1,616
2016-10-13	805	807	796	801	266,000	1,602
2016-10-12	805	805	797	801	265,000	1,602
2016-10-11	805	819	803	811	159,000	1,622
2016-10-07	810	813	807	809	175,000	1,618
2016-10-06	810	828	810	817	429,000	1,634
2016-10-05	805	816	805	812	220,000	1,624
2016-10-04	805	818	801	812	275,000	1,624
2016-10-03	817	824	804	807	201,000	1,614
2016-09-30	818	821	811	817	223,000	1,634
2016-09-29	827	835	822	822	282,000	1,644
2016-09-28	821	829	817	827	371,000	1,654
2016-09-27	822	833	809	832	742,000	1,664
2016-09-26	838	842	827	829	420,000	1,658
2016-09-23	819	842	818	839	469,000	1,678
2016-09-21	796	827	792	824	550,000	1,648
2016-09-20	794	806	790	801	344,000	1,602
2016-09-16	795	807	795	805	234,000	1,610
2016-09-15	798	798	791	795	225,000	1,590
2016-09-14	792	806	790	798	238,000	1,596
2016-09-13	807	815	795	796	223,000	1,592
2016-09-12	815	815	806	809	246,000	1,618
2016-09-09	823	827	817	820	402,000	1,640
2016-09-08	807	835	807	832	419,000	1,664
2016-09-07	818	820	811	815	300,000	1,630
2016-09-06	804	825	804	823	336,000	1,646
2016-09-05	806	812	800	804	216,000	1,608
2016-09-02	785	810	785	804	448,000	1,608
2016-09-01	779	790	772	785	606,000	1,570
2016-08-31	801	809	755	779	1,308,000	1,558
2016-08-30	810	829	810	825	388,000	1,650
2016-08-29	824	828	810	814	155,000	1,628
2016-08-26	828	829	819	827	160,000	1,654
2016-08-25	830	837	817	823	219,000	1,646
2016-08-24	829	837	824	827	289,000	1,654
2016-08-23	803	852	803	844	401,000	1,688
2016-08-22	806	819	805	810	103,000	1,620
2016-08-19	810	820	806	813	191,000	1,626
2016-08-18	825	833	822	822	271,000	1,644
2016-08-17	848	850	831	839	249,000	1,678
2016-08-16	864	872	849	851	571,000	1,702
2016-08-15	912	925	862	870	635,000	1,740
2016-08-12	945	976	908	927	557,000	1,854
2016-08-10	920	943	920	938	156,000	1,876
2016-08-09	917	929	915	925	127,000	1,850
2016-08-08	923	924	913	922	136,000	1,844
2016-08-05	905	913	905	909	52,000	1,818
2016-08-04	917	917	903	906	190,000	1,812
2016-08-03	937	943	915	917	148,000	1,834
2016-08-02	945	969	940	965	254,000	1,930
2016-08-01	930	940	915	930	180,000	1,860
2016-07-29	916	931	902	930	166,000	1,860
2016-07-28	947	947	921	922	92,000	1,844
2016-07-27	937	949	935	942	103,000	1,884
2016-07-26	933	935	924	934	110,000	1,868
2016-07-25	943	963	930	934	176,000	1,868
2016-07-22	942	955	938	947	206,000	1,894
2016-07-21	963	963	935	941	584,000	1,882
2016-07-20	963	971	941	968	379,000	1,936
2016-07-19	925	977	925	977	296,000	1,954
2016-07-15	964	964	928	931	293,000	1,862
2016-07-14	946	953	937	949	289,000	1,898
2016-07-13	963	963	953	960	124,000	1,920
2016-07-12	954	954	940	943	213,000	1,886
2016-07-11	939	947	935	939	274,000	1,878
2016-07-08	935	943	904	908	151,000	1,816
2016-07-07	941	950	933	937	95,000	1,874
2016-07-06	948	948	922	944	112,000	1,888
2016-07-05	959	959	947	950	96,000	1,900
2016-07-04	963	971	956	959	115,000	1,918
2016-07-01	957	976	947	974	230,000	1,948
2016-06-30	961	967	955	961	201,000	1,922
2016-06-29	956	968	950	965	215,000	1,930
2016-06-28	919	957	919	947	259,000	1,894
2016-06-27	899	945	899	941	402,000	1,882
2016-06-24	965	968	893	904	364,000	1,808
2016-06-23	970	970	956	960	121,000	1,920
2016-06-22	952	968	952	966	245,000	1,932
2016-06-21	940	958	933	954	310,000	1,908
2016-06-20	948	964	940	955	340,000	1,910
2016-06-17	919	946	919	925	356,000	1,850
2016-06-16	939	942	918	920	535,000	1,840
2016-06-15	931	956	930	947	294,000	1,894
2016-06-14	957	970	944	948	234,000	1,896
2016-06-13	975	977	959	963	542,000	1,926
2016-06-10	986	990	977	985	338,000	1,970
2016-06-09	985	991	979	986	199,000	1,972
2016-06-08	990	991	975	984	279,000	1,968
2016-06-07	955	995	952	991	279,000	1,982
2016-06-06	975	985	962	969	342,000	1,938
2016-06-03	986	1,001	973	993	299,000	1,986
2016-06-02	989	1,006	973	989	458,000	1,978
2016-06-01	999	1,015	993	1,004	335,000	2,008
2016-05-31	990	998	984	995	603,000	1,990
2016-05-30	947	961	938	961	200,000	1,922
2016-05-27	950	954	944	946	205,000	1,892
2016-05-26	955	964	943	956	244,000	1,912
2016-05-25	931	968	931	949	434,000	1,898
2016-05-24	894	932	893	927	496,000	1,854
2016-05-23	870	899	864	896	460,000	1,792
2016-05-20	844	848	834	846	226,000	1,692
2016-05-19	850	858	832	834	209,000	1,668
2016-05-18	873	879	842	846	325,000	1,692
2016-05-17	798	883	792	880	880,000	1,760
2016-05-16	823	829	761	781	733,000	1,562
2016-05-13	864	864	826	835	273,000	1,670
2016-05-12	860	861	844	857	195,000	1,714
2016-05-11	859	875	855	864	202,000	1,728
2016-05-10	828	852	828	851	188,000	1,702
2016-05-09	823	833	823	829	96,000	1,658
2016-05-06	823	823	808	823	173,000	1,646
2016-05-02	830	830	806	816	249,000	1,632
2016-04-28	872	879	850	851	280,000	1,702
2016-04-27	868	879	863	870	252,000	1,740
2016-04-26	870	875	852	859	247,000	1,718
2016-04-25	873	875	865	870	203,000	1,740
2016-04-22	881	881	863	873	236,000	1,746
2016-04-21	883	892	874	883	223,000	1,766
2016-04-20	890	898	874	877	164,000	1,754
2016-04-19	881	890	878	884	139,000	1,768
2016-04-18	871	877	856	859	192,000	1,718
2016-04-15	895	898	889	893	141,000	1,786
2016-04-14	889	897	877	897	212,000	1,794
2016-04-13	876	884	868	874	232,000	1,748
2016-04-12	873	883	868	871	171,000	1,742
2016-04-11	892	893	872	880	79,000	1,760
2016-04-08	890	902	872	892	189,000	1,784
2016-04-07	898	906	881	893	209,000	1,786
2016-04-06	899	902	882	894	284,000	1,788
2016-04-05	916	918	900	914	485,000	1,828
2016-04-04	906	912	893	903	379,000	1,806
2016-04-01	1,002	1,002	901	905	848,000	1,810
2016-03-31	990	1,015	978	1,002	842,000	2,004
2016-03-30	942	972	937	968	344,000	1,936
2016-03-29	937	947	935	941	353,000	1,882
2016-03-28	942	956	933	954	676,000	1,908
2016-03-25	936	944	927	935	212,000	1,870
2016-03-24	945	954	930	939	263,000	1,878
2016-03-23	917	943	914	940	335,000	1,880
2016-03-22	902	915	896	909	227,000	1,818
2016-03-18	906	913	892	892	382,000	1,784
2016-03-17	884	921	884	910	400,000	1,820
2016-03-16	895	900	877	878	390,000	1,756
2016-03-15	891	908	888	897	268,000	1,794
2016-03-14	892	905	886	898	204,000	1,796
2016-03-11	878	891	870	882	333,000	1,764
2016-03-10	848	892	848	886	342,000	1,772
2016-03-09	864	866	842	845	305,000	1,690
2016-03-08	877	882	851	872	244,000	1,744
2016-03-07	887	892	867	885	228,000	1,770
2016-03-04	873	884	854	882	252,000	1,764
2016-03-03	865	871	861	866	248,000	1,732
2016-03-02	867	877	858	874	279,000	1,748
2016-03-01	878	878	847	853	385,000	1,706
2016-02-29	906	906	881	882	222,000	1,764
2016-02-26	895	907	883	891	250,000	1,782
2016-02-25	893	908	891	898	231,000	1,796
2016-02-24	866	904	863	898	458,000	1,796
2016-02-23	880	898	866	881	321,000	1,762
2016-02-22	862	888	862	879	287,000	1,758
2016-02-19	892	896	861	877	227,000	1,754
2016-02-18	902	915	893	895	213,000	1,790
2016-02-17	901	915	874	887	573,000	1,774
2016-02-16	934	944	916	916	245,000	1,832
2016-02-15	874	942	874	934	289,000	1,868
2016-02-12	916	957	888	888	680,000	1,776
2016-02-10	996	1,016	954	971	263,000	1,942
2016-02-09	1,040	1,047	997	1,007	326,000	2,014
2016-02-08	1,041	1,106	1,041	1,094	272,000	2,188
2016-02-05	1,042	1,057	1,036	1,049	108,000	2,098
2016-02-04	1,086	1,090	1,056	1,061	263,000	2,122
2016-02-03	1,111	1,129	1,090	1,108	332,000	2,216
2016-02-02	1,165	1,173	1,136	1,162	268,000	2,324
2016-02-01	1,149	1,168	1,139	1,166	238,000	2,332
2016-01-29	1,092	1,129	1,075	1,126	326,000	2,252
2016-01-28	1,094	1,108	1,090	1,097	185,000	2,194
2016-01-27	1,082	1,107	1,082	1,104	255,000	2,208
2016-01-26	1,070	1,073	1,056	1,061	224,000	2,122
2016-01-25	1,073	1,080	1,059	1,073	304,000	2,146
2016-01-22	1,039	1,048	996	1,044	318,000	2,088
2016-01-21	1,009	1,030	989	989	363,000	1,978
2016-01-20	1,041	1,041	1,000	1,000	203,000	2,000
2016-01-19	1,040	1,047	1,027	1,031	206,000	2,062
2016-01-18	1,002	1,034	994	1,031	316,000	2,062
2016-01-15	1,057	1,058	1,027	1,032	314,000	2,064
2016-01-14	1,036	1,049	1,003	1,027	474,000	2,054
2016-01-13	1,067	1,075	1,044	1,065	371,000	2,130
2016-01-12	1,078	1,106	1,062	1,065	348,000	2,130
2016-01-08	1,075	1,099	1,057	1,079	318,000	2,158
2016-01-07	1,082	1,101	1,070	1,088	342,000	2,176
2016-01-06	1,098	1,118	1,084	1,101	242,000	2,202
2016-01-05	1,104	1,125	1,082	1,111	333,000	2,222
2016-01-04	1,183	1,190	1,119	1,121	344,000	2,242

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