9605 東映(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	11,450	11,480	11,370	11,390	15,600	2,278
2017-12-28	11,560	11,640	11,400	11,420	13,500	2,284
2017-12-27	11,540	11,610	11,540	11,570	9,200	2,314
2017-12-26	11,550	11,670	11,520	11,530	12,900	2,306
2017-12-25	11,760	11,780	11,660	11,670	6,800	2,334
2017-12-22	11,910	11,930	11,810	11,810	13,800	2,362
2017-12-21	11,820	11,970	11,810	11,940	17,100	2,388
2017-12-20	11,970	12,000	11,820	11,850	25,100	2,370
2017-12-19	11,730	12,000	11,680	12,000	35,600	2,400
2017-12-18	11,870	11,960	11,680	11,680	21,500	2,336
2017-12-15	11,800	11,980	11,730	11,860	47,000	2,372
2017-12-14	11,730	11,890	11,730	11,810	22,600	2,362
2017-12-13	11,640	11,790	11,610	11,690	15,300	2,338
2017-12-12	11,620	11,720	11,610	11,640	14,600	2,328
2017-12-11	11,590	11,750	11,590	11,720	16,100	2,344
2017-12-08	11,660	11,870	11,660	11,830	44,700	2,366
2017-12-07	11,610	11,800	11,500	11,750	29,100	2,350
2017-12-06	11,500	11,600	11,400	11,430	16,300	2,286
2017-12-05	11,420	11,670	11,420	11,660	19,300	2,332
2017-12-04	11,680	11,780	11,580	11,590	22,600	2,318
2017-12-01	11,590	11,750	11,500	11,540	31,300	2,308
2017-11-30	11,450	11,740	11,410	11,660	48,200	2,332
2017-11-29	11,380	11,620	11,330	11,590	38,100	2,318
2017-11-28	11,500	11,500	11,230	11,250	23,500	2,250
2017-11-27	11,250	11,510	11,170	11,360	37,600	2,272
2017-11-24	11,000	11,130	10,970	11,080	23,600	2,216
2017-11-22	11,050	11,220	11,050	11,160	24,500	2,232
2017-11-21	11,040	11,170	11,040	11,130	19,700	2,226
2017-11-20	11,020	11,280	10,900	11,240	25,800	2,248
2017-11-17	11,460	11,470	11,110	11,170	29,700	2,234
2017-11-16	10,990	11,370	10,990	11,210	51,800	2,242
2017-11-15	11,520	11,530	10,990	11,120	56,300	2,224
2017-11-13	12,280	12,280	12,050	12,090	15,900	2,418
2017-11-10	12,090	12,170	12,030	12,140	19,000	2,428
2017-11-09	12,500	12,500	12,180	12,280	25,000	2,456
2017-11-08	12,200	12,490	12,200	12,460	34,400	2,492
2017-11-07	12,070	12,240	12,070	12,200	23,500	2,440
2017-11-06	12,040	12,110	11,970	12,060	21,000	2,412
2017-11-02	12,130	12,130	12,020	12,080	18,200	2,416
2017-11-01	12,230	12,260	12,100	12,140	30,500	2,428
2017-10-31	12,110	12,310	12,110	12,290	23,800	2,458
2017-10-30	12,450	12,450	12,180	12,280	40,600	2,456
2017-10-27	12,500	12,500	12,320	12,380	34,200	2,476
2017-10-26	12,450	12,640	12,440	12,530	23,900	2,506
2017-10-25	12,650	12,660	12,460	12,490	22,600	2,498
2017-10-24	12,620	12,700	12,570	12,660	23,300	2,532
2017-10-23	12,540	12,750	12,430	12,720	41,500	2,544
2017-10-20	12,450	12,610	12,400	12,550	28,400	2,510
2017-10-19	12,740	12,770	12,520	12,590	23,500	2,518
2017-10-18	12,870	12,920	12,630	12,680	25,900	2,536
2017-10-17	12,880	12,880	12,630	12,790	36,300	2,558
2017-10-16	12,790	12,870	12,680	12,750	34,300	2,550
2017-10-13	12,610	12,880	12,610	12,860	37,400	2,572
2017-10-12	12,730	12,850	12,710	12,770	36,800	2,554
2017-10-11	12,660	12,720	12,530	12,720	23,200	2,544
2017-10-10	12,600	12,720	12,460	12,720	27,800	2,544
2017-10-06	12,500	12,520	12,350	12,400	14,800	2,480
2017-10-05	12,200	12,490	12,200	12,430	34,700	2,486
2017-10-04	12,420	12,480	12,280	12,450	32,600	2,490
2017-10-03	12,700	12,700	12,490	12,520	34,100	2,504
2017-10-02	12,610	12,790	12,580	12,760	51,100	2,552
2017-09-29	12,230	12,500	12,230	12,490	43,200	2,498
2017-09-28	12,320	12,350	12,180	12,350	41,800	2,470
2017-09-27	12,180	12,480	12,090	12,390	43,400	2,478
2017-09-26	1,233	1,234	1,207	1,218	934,000	2,436
2017-09-25	1,232	1,244	1,226	1,239	513,000	2,478
2017-09-22	1,253	1,254	1,214	1,214	840,000	2,428
2017-09-21	1,258	1,267	1,250	1,259	591,000	2,518
2017-09-20	1,271	1,277	1,253	1,258	503,000	2,516
2017-09-19	1,291	1,293	1,263	1,272	616,000	2,544
2017-09-15	1,280	1,296	1,279	1,291	493,000	2,582
2017-09-14	1,316	1,320	1,286	1,294	471,000	2,588
2017-09-13	1,293	1,323	1,288	1,316	506,000	2,632
2017-09-12	1,291	1,304	1,275	1,293	567,000	2,586
2017-09-11	1,286	1,294	1,279	1,294	269,000	2,588
2017-09-08	1,293	1,301	1,274	1,279	373,000	2,558
2017-09-07	1,293	1,305	1,288	1,302	329,000	2,604
2017-09-06	1,293	1,303	1,276	1,279	380,000	2,558
2017-09-05	1,312	1,321	1,293	1,294	351,000	2,588
2017-09-04	1,310	1,326	1,309	1,317	500,000	2,634
2017-09-01	1,311	1,326	1,301	1,317	399,000	2,634
2017-08-31	1,300	1,315	1,293	1,311	463,000	2,622
2017-08-30	1,300	1,306	1,282	1,295	412,000	2,590
2017-08-29	1,263	1,293	1,263	1,288	455,000	2,576
2017-08-28	1,264	1,279	1,255	1,272	696,000	2,544
2017-08-25	1,280	1,288	1,262	1,266	780,000	2,532
2017-08-24	1,290	1,311	1,264	1,283	990,000	2,566
2017-08-23	1,164	1,178	1,156	1,173	204,000	2,346
2017-08-22	1,164	1,167	1,152	1,153	188,000	2,306
2017-08-21	1,166	1,174	1,162	1,166	208,000	2,332
2017-08-18	1,175	1,179	1,167	1,170	380,000	2,340
2017-08-17	1,204	1,209	1,195	1,196	276,000	2,392
2017-08-16	1,191	1,214	1,186	1,214	317,000	2,428
2017-08-15	1,198	1,199	1,187	1,197	165,000	2,394
2017-08-14	1,193	1,196	1,181	1,186	264,000	2,372
2017-08-10	1,182	1,199	1,169	1,193	362,000	2,386
2017-08-09	1,155	1,161	1,143	1,153	202,000	2,306
2017-08-08	1,172	1,176	1,154	1,161	143,000	2,322
2017-08-07	1,168	1,182	1,167	1,172	171,000	2,344
2017-08-04	1,147	1,171	1,146	1,167	229,000	2,334
2017-08-03	1,158	1,161	1,144	1,148	227,000	2,296
2017-08-02	1,139	1,169	1,125	1,160	377,000	2,320
2017-08-01	1,130	1,150	1,130	1,136	225,000	2,272
2017-07-31	1,112	1,128	1,112	1,125	239,000	2,250
2017-07-28	1,091	1,105	1,091	1,103	162,000	2,206
2017-07-27	1,074	1,111	1,074	1,099	364,000	2,198
2017-07-26	1,076	1,085	1,070	1,072	256,000	2,144
2017-07-25	1,083	1,084	1,078	1,080	101,000	2,160
2017-07-24	1,092	1,092	1,074	1,085	212,000	2,170
2017-07-21	1,080	1,096	1,078	1,096	207,000	2,192
2017-07-20	1,080	1,089	1,080	1,081	136,000	2,162
2017-07-19	1,069	1,088	1,069	1,082	235,000	2,164
2017-07-18	1,061	1,066	1,056	1,066	144,000	2,132
2017-07-14	1,069	1,073	1,066	1,069	90,000	2,138
2017-07-13	1,069	1,075	1,058	1,060	141,000	2,120
2017-07-12	1,082	1,085	1,076	1,076	99,000	2,152
2017-07-11	1,072	1,080	1,072	1,077	128,000	2,154
2017-07-10	1,082	1,082	1,072	1,078	199,000	2,156
2017-07-07	1,090	1,094	1,076	1,077	253,000	2,154
2017-07-06	1,080	1,095	1,076	1,093	238,000	2,186
2017-07-05	1,069	1,080	1,064	1,077	235,000	2,154
2017-07-04	1,074	1,080	1,068	1,072	296,000	2,144
2017-07-03	1,064	1,066	1,056	1,060	141,000	2,120
2017-06-30	1,075	1,075	1,063	1,066	169,000	2,132
2017-06-29	1,068	1,076	1,062	1,074	179,000	2,148
2017-06-28	1,056	1,061	1,055	1,056	140,000	2,112
2017-06-27	1,066	1,068	1,056	1,056	159,000	2,112
2017-06-26	1,070	1,076	1,066	1,066	61,000	2,132
2017-06-23	1,057	1,078	1,057	1,071	105,000	2,142
2017-06-22	1,071	1,079	1,064	1,079	149,000	2,158
2017-06-21	1,072	1,081	1,071	1,071	155,000	2,142
2017-06-20	1,070	1,082	1,069	1,081	160,000	2,162
2017-06-19	1,049	1,069	1,049	1,066	118,000	2,132
2017-06-16	1,048	1,055	1,044	1,049	244,000	2,098
2017-06-15	1,036	1,049	1,036	1,047	115,000	2,094
2017-06-14	1,038	1,047	1,038	1,040	122,000	2,080
2017-06-13	1,029	1,043	1,029	1,038	117,000	2,076
2017-06-12	1,025	1,040	1,025	1,038	131,000	2,076
2017-06-09	1,036	1,048	1,034	1,039	255,000	2,078
2017-06-08	1,035	1,054	1,033	1,038	277,000	2,076
2017-06-07	1,032	1,043	1,027	1,042	152,000	2,084
2017-06-06	1,048	1,054	1,032	1,032	233,000	2,064
2017-06-05	1,043	1,068	1,043	1,061	147,000	2,122
2017-06-02	1,059	1,061	1,048	1,060	156,000	2,120
2017-06-01	1,038	1,054	1,038	1,052	124,000	2,104
2017-05-31	1,047	1,055	1,037	1,038	216,000	2,076
2017-05-30	1,049	1,060	1,047	1,058	221,000	2,116
2017-05-29	1,068	1,080	1,060	1,061	239,000	2,122
2017-05-26	1,039	1,069	1,039	1,063	355,000	2,126
2017-05-25	1,066	1,066	1,057	1,061	129,000	2,122
2017-05-24	1,063	1,065	1,054	1,054	148,000	2,108
2017-05-23	1,048	1,070	1,048	1,065	227,000	2,130
2017-05-22	1,034	1,054	1,028	1,047	366,000	2,094
2017-05-19	1,045	1,054	1,041	1,053	219,000	2,106
2017-05-18	1,055	1,064	1,041	1,045	324,000	2,090
2017-05-17	1,052	1,084	1,052	1,076	362,000	2,152
2017-05-16	1,020	1,094	1,020	1,073	677,000	2,146
2017-05-15	993	1,013	978	1,011	235,000	2,022
2017-05-12	995	1,008	994	1,001	156,000	2,002
2017-05-11	1,012	1,012	1,000	1,001	132,000	2,002
2017-05-10	1,007	1,011	1,000	1,002	206,000	2,004
2017-05-09	1,001	1,011	1,001	1,007	190,000	2,014
2017-05-08	995	1,014	992	1,014	431,000	2,028
2017-05-02	974	985	973	981	230,000	1,962
2017-05-01	965	969	959	969	128,000	1,938
2017-04-28	966	968	958	965	272,000	1,930
2017-04-27	963	963	953	959	123,000	1,918
2017-04-26	973	973	957	958	138,000	1,916
2017-04-25	964	964	953	961	150,000	1,922
2017-04-24	951	965	946	964	209,000	1,928
2017-04-21	945	947	936	944	132,000	1,888
2017-04-20	940	944	931	936	206,000	1,872
2017-04-19	911	935	911	933	193,000	1,866
2017-04-18	930	930	919	924	83,000	1,848
2017-04-17	910	927	909	923	163,000	1,846
2017-04-14	915	915	907	911	125,000	1,822
2017-04-13	921	926	916	924	113,000	1,848
2017-04-12	927	933	920	933	113,000	1,866
2017-04-11	930	939	930	937	85,000	1,874
2017-04-10	932	943	929	943	231,000	1,886
2017-04-07	926	938	926	932	166,000	1,864
2017-04-06	950	951	924	924	218,000	1,848
2017-04-05	962	970	952	952	229,000	1,904
2017-04-04	977	977	959	967	248,000	1,934
2017-04-03	954	977	954	971	222,000	1,942
2017-03-31	956	973	951	951	221,000	1,902
2017-03-30	972	974	956	958	138,000	1,916
2017-03-29	983	986	972	975	155,000	1,950
2017-03-28	967	984	967	984	546,000	1,968
2017-03-27	969	969	960	962	234,000	1,924
2017-03-24	964	971	964	969	146,000	1,938
2017-03-23	973	973	959	964	228,000	1,928
2017-03-22	986	987	967	967	309,000	1,934
2017-03-21	991	995	986	993	142,000	1,986
2017-03-17	995	995	988	995	259,000	1,990
2017-03-16	989	999	986	995	222,000	1,990
2017-03-15	995	995	986	991	219,000	1,982
2017-03-14	1,003	1,003	992	994	109,000	1,988
2017-03-13	1,002	1,004	993	996	203,000	1,992
2017-03-10	1,003	1,016	1,003	1,004	238,000	2,008
2017-03-09	997	1,001	995	998	174,000	1,996
2017-03-08	993	1,005	992	1,000	211,000	2,000
2017-03-07	1,000	1,007	996	999	387,000	1,998
2017-03-06	1,000	1,002	996	1,000	134,000	2,000
2017-03-03	1,000	1,010	997	1,000	138,000	2,000
2017-03-02	1,018	1,018	1,001	1,007	153,000	2,014
2017-03-01	1,004	1,013	997	1,008	253,000	2,016
2017-02-28	1,008	1,014	1,000	1,002	151,000	2,004
2017-02-27	1,019	1,019	1,003	1,008	232,000	2,016
2017-02-24	1,007	1,028	1,002	1,024	270,000	2,048
2017-02-23	1,005	1,007	996	1,000	136,000	2,000
2017-02-22	1,002	1,008	999	1,004	103,000	2,008
2017-02-21	992	1,006	992	1,005	100,000	2,010
2017-02-20	1,008	1,010	995	1,004	148,000	2,008
2017-02-17	1,002	1,010	999	1,009	155,000	2,018
2017-02-16	1,004	1,022	1,002	1,008	270,000	2,016
2017-02-15	983	1,033	977	1,016	555,000	2,032
2017-02-14	974	989	965	967	302,000	1,934
2017-02-13	987	987	972	975	148,000	1,950
2017-02-10	971	980	966	978	141,000	1,956
2017-02-09	956	959	947	954	164,000	1,908
2017-02-08	950	959	948	956	319,000	1,912
2017-02-07	968	970	946	946	265,000	1,892
2017-02-06	979	982	969	975	173,000	1,950
2017-02-03	970	983	968	979	125,000	1,958
2017-02-02	997	997	967	970	259,000	1,940
2017-02-01	992	996	985	991	174,000	1,982
2017-01-31	995	1,008	987	1,005	174,000	2,010
2017-01-30	1,000	1,003	988	999	139,000	1,998
2017-01-27	1,009	1,009	994	1,001	193,000	2,002
2017-01-26	993	1,002	993	999	280,000	1,998
2017-01-25	980	986	978	985	114,000	1,970
2017-01-24	992	994	978	978	133,000	1,956
2017-01-23	998	998	986	993	138,000	1,986
2017-01-20	994	1,006	994	999	124,000	1,998
2017-01-19	981	1,014	981	1,007	221,000	2,014
2017-01-18	1,001	1,001	977	984	281,000	1,968
2017-01-17	1,004	1,007	991	995	350,000	1,990
2017-01-16	1,019	1,019	1,002	1,010	149,000	2,020
2017-01-13	1,007	1,020	1,005	1,020	113,000	2,040
2017-01-12	1,018	1,023	1,000	1,008	155,000	2,016
2017-01-11	1,019	1,028	1,017	1,024	134,000	2,048
2017-01-10	1,035	1,036	1,018	1,026	274,000	2,052
2017-01-06	1,029	1,044	1,007	1,033	365,000	2,066
2017-01-05	1,009	1,029	1,003	1,028	321,000	2,056
2017-01-04	1,000	1,004	992	1,002	361,000	2,004

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