9605 東映(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	12,710	12,900	12,620	12,900	34,100	2,580
2018-12-27	12,420	13,070	12,390	12,720	49,000	2,544
2018-12-26	11,720	12,130	11,720	11,950	34,600	2,390
2018-12-25	12,150	12,150	11,560	11,720	30,300	2,344
2018-12-21	12,500	12,660	12,420	12,450	55,100	2,490
2018-12-20	12,650	12,770	12,530	12,580	42,000	2,516
2018-12-19	12,860	12,940	12,650	12,760	28,900	2,552
2018-12-18	13,150	13,200	12,920	13,000	41,200	2,600
2018-12-17	13,370	13,510	13,340	13,340	14,900	2,668
2018-12-14	13,520	13,620	13,350	13,460	35,800	2,692
2018-12-13	13,630	13,800	13,570	13,580	32,000	2,716
2018-12-12	13,560	13,770	13,530	13,690	31,900	2,738
2018-12-11	13,530	13,580	13,360	13,460	38,300	2,692
2018-12-10	13,440	13,550	13,260	13,530	26,400	2,706
2018-12-07	13,750	13,810	13,490	13,550	41,100	2,710
2018-12-06	13,880	14,030	13,750	13,760	47,600	2,752
2018-12-05	13,410	13,930	13,410	13,890	44,800	2,778
2018-12-04	13,690	13,990	13,640	13,710	40,400	2,742
2018-12-03	13,940	13,980	13,570	13,630	38,900	2,726
2018-11-30	13,740	13,800	13,420	13,800	43,800	2,760
2018-11-29	13,800	14,030	13,760	13,810	48,500	2,762
2018-11-28	13,690	13,740	13,400	13,600	44,000	2,720
2018-11-27	13,530	13,680	13,450	13,640	23,000	2,728
2018-11-26	13,270	13,530	13,250	13,420	38,800	2,684
2018-11-22	13,500	13,500	12,920	13,170	42,100	2,634
2018-11-21	13,190	13,360	12,950	13,040	28,400	2,608
2018-11-20	13,410	13,660	13,400	13,420	31,400	2,684
2018-11-19	13,480	13,750	13,140	13,650	39,200	2,730
2018-11-16	13,320	13,500	13,180	13,330	41,500	2,666
2018-11-15	12,510	13,200	12,500	13,040	53,300	2,608
2018-11-14	11,910	12,590	11,880	12,510	52,400	2,502
2018-11-13	12,180	12,210	12,000	12,040	35,600	2,408
2018-11-12	12,650	12,730	12,560	12,560	20,000	2,512
2018-11-09	12,800	12,920	12,720	12,730	24,800	2,546
2018-11-08	12,630	12,930	12,630	12,910	32,200	2,582
2018-11-07	12,480	12,630	12,330	12,370	28,400	2,474
2018-11-06	12,130	12,450	12,130	12,370	20,400	2,474
2018-11-05	12,050	12,210	11,940	12,140	30,500	2,428
2018-11-02	12,400	12,400	12,040	12,110	35,300	2,422
2018-11-01	12,340	12,520	12,230	12,280	36,400	2,456
2018-10-31	12,000	12,340	12,000	12,340	45,100	2,468
2018-10-30	12,070	12,210	11,960	11,960	113,300	2,392
2018-10-29	12,180	12,390	12,030	12,040	26,300	2,408
2018-10-26	12,360	12,520	12,120	12,180	36,900	2,436
2018-10-25	12,440	12,510	12,340	12,360	28,300	2,472
2018-10-24	12,660	12,800	12,530	12,740	31,300	2,548
2018-10-23	12,780	12,870	12,680	12,690	26,000	2,538
2018-10-22	12,660	12,880	12,610	12,840	32,900	2,568
2018-10-19	12,900	12,950	12,750	12,870	23,500	2,574
2018-10-18	13,030	13,170	12,910	12,950	20,700	2,590
2018-10-17	13,020	13,190	12,920	13,030	37,400	2,606
2018-10-16	12,500	12,940	12,500	12,920	32,900	2,584
2018-10-15	12,920	13,070	12,760	12,800	38,100	2,560
2018-10-12	12,950	13,220	12,830	13,020	41,900	2,604
2018-10-11	13,200	13,260	12,860	12,950	63,000	2,590
2018-10-10	13,700	13,910	13,580	13,590	49,100	2,718
2018-10-09	13,740	13,840	13,550	13,670	46,300	2,734
2018-10-05	13,780	13,930	13,680	13,860	27,100	2,772
2018-10-04	13,960	14,020	13,670	13,800	35,600	2,760
2018-10-03	13,900	14,080	13,830	13,970	37,800	2,794
2018-10-02	13,800	14,070	13,800	13,980	38,900	2,796
2018-10-01	13,450	13,790	13,420	13,720	40,200	2,744
2018-09-28	13,380	13,710	13,330	13,670	39,900	2,734
2018-09-27	13,400	13,480	13,310	13,380	30,100	2,676
2018-09-26	13,350	13,560	13,310	13,500	32,400	2,700
2018-09-25	13,080	13,390	12,970	13,380	68,100	2,676
2018-09-21	12,860	13,060	12,800	12,940	34,600	2,588
2018-09-20	12,860	13,030	12,800	12,970	29,400	2,594
2018-09-19	12,830	12,970	12,600	12,860	36,700	2,572
2018-09-18	12,780	12,970	12,730	12,820	21,600	2,564
2018-09-14	12,830	12,960	12,820	12,860	37,300	2,572
2018-09-13	12,430	12,840	12,410	12,820	30,800	2,564
2018-09-12	12,430	12,430	12,190	12,410	24,200	2,482
2018-09-11	12,260	12,520	12,260	12,450	30,200	2,490
2018-09-10	12,150	12,220	12,060	12,170	35,500	2,434
2018-09-07	12,380	12,380	12,140	12,200	37,200	2,440
2018-09-06	12,540	12,580	12,430	12,490	15,500	2,498
2018-09-05	12,500	12,690	12,390	12,630	21,000	2,526
2018-09-04	12,510	12,630	12,360	12,610	21,200	2,522
2018-09-03	12,800	12,800	12,450	12,520	23,800	2,504
2018-08-31	12,430	12,850	12,380	12,820	35,700	2,564
2018-08-30	12,300	12,470	12,150	12,450	17,800	2,490
2018-08-29	12,060	12,350	12,060	12,300	32,600	2,460
2018-08-28	12,310	12,390	12,180	12,300	30,900	2,460
2018-08-27	12,340	12,430	12,220	12,390	31,300	2,478
2018-08-24	12,160	12,420	12,060	12,420	29,400	2,484
2018-08-23	12,390	12,450	12,280	12,410	11,200	2,482
2018-08-22	12,280	12,340	12,150	12,270	11,600	2,454
2018-08-21	12,250	12,260	12,130	12,190	13,100	2,438
2018-08-20	12,400	12,540	12,320	12,350	17,500	2,470
2018-08-17	12,500	12,600	12,410	12,540	22,300	2,508
2018-08-16	12,480	12,570	12,460	12,500	15,700	2,500
2018-08-15	12,540	12,690	12,520	12,650	32,400	2,530
2018-08-14	12,390	12,580	12,320	12,550	26,800	2,510
2018-08-13	11,800	12,380	11,680	12,340	41,800	2,468
2018-08-10	11,550	11,970	11,550	11,930	41,800	2,386
2018-08-09	11,280	11,460	11,250	11,420	22,100	2,284
2018-08-08	11,430	11,430	11,230	11,280	14,600	2,256
2018-08-07	11,430	11,480	11,330	11,440	22,500	2,288
2018-08-06	11,430	11,450	11,350	11,400	11,800	2,280
2018-08-03	11,550	11,560	11,420	11,480	20,700	2,296
2018-08-02	11,580	11,670	11,500	11,550	30,900	2,310
2018-08-01	11,660	11,770	11,530	11,690	23,800	2,338
2018-07-31	11,660	11,790	11,560	11,720	38,000	2,344
2018-07-30	10,990	11,620	10,990	11,600	47,300	2,320
2018-07-27	10,810	10,920	10,810	10,840	12,400	2,168
2018-07-26	10,790	10,850	10,730	10,810	9,700	2,162
2018-07-25	10,740	10,850	10,690	10,790	20,800	2,158
2018-07-24	10,600	10,660	10,490	10,600	11,900	2,120
2018-07-23	10,540	10,610	10,420	10,450	13,800	2,090
2018-07-20	10,510	10,580	10,470	10,540	15,100	2,108
2018-07-19	10,650	10,730	10,520	10,520	11,700	2,104
2018-07-18	10,760	10,800	10,640	10,650	11,800	2,130
2018-07-17	10,660	10,820	10,660	10,710	11,600	2,142
2018-07-13	10,560	10,670	10,550	10,650	14,400	2,130
2018-07-12	10,610	10,700	10,510	10,520	16,000	2,104
2018-07-11	10,710	10,740	10,570	10,590	15,700	2,118
2018-07-10	11,100	11,220	10,670	10,670	20,500	2,134
2018-07-09	10,760	10,860	10,660	10,800	12,200	2,160
2018-07-06	10,620	10,730	10,500	10,610	29,500	2,122
2018-07-05	10,940	10,940	10,570	10,610	12,900	2,122
2018-07-04	10,750	10,920	10,740	10,830	19,200	2,166
2018-07-03	11,010	11,060	10,770	10,790	17,800	2,158
2018-07-02	11,350	11,390	11,010	11,010	11,900	2,202
2018-06-29	11,290	11,570	11,290	11,350	23,700	2,270
2018-06-28	11,470	11,470	11,270	11,370	19,400	2,274
2018-06-27	11,440	11,560	11,380	11,510	13,300	2,302
2018-06-26	11,440	11,440	11,200	11,390	15,800	2,278
2018-06-25	11,500	11,500	11,340	11,410	16,600	2,282
2018-06-22	11,350	11,510	11,260	11,500	23,600	2,300
2018-06-21	11,390	11,400	11,320	11,360	8,000	2,272
2018-06-20	11,420	11,460	11,240	11,390	16,800	2,278
2018-06-19	11,690	11,690	11,420	11,440	11,600	2,288
2018-06-18	11,780	11,810	11,690	11,730	13,700	2,346
2018-06-15	11,860	11,870	11,690	11,690	19,000	2,338
2018-06-14	11,710	11,880	11,640	11,800	19,400	2,360
2018-06-13	11,630	11,800	11,630	11,760	11,400	2,352
2018-06-12	11,730	11,780	11,620	11,630	21,100	2,326
2018-06-11	11,720	11,800	11,590	11,660	21,400	2,332
2018-06-08	11,760	11,970	11,710	11,720	36,500	2,344
2018-06-07	12,040	12,040	11,720	11,780	28,100	2,356
2018-06-06	12,010	12,070	11,910	12,030	16,000	2,406
2018-06-05	11,840	11,990	11,840	11,920	11,100	2,384
2018-06-04	11,970	12,050	11,910	11,990	17,500	2,398
2018-06-01	11,780	11,940	11,740	11,780	26,200	2,356
2018-05-31	11,990	12,020	11,790	11,790	25,500	2,358
2018-05-30	11,830	12,110	11,830	11,910	26,100	2,382
2018-05-29	11,690	11,960	11,690	11,850	18,000	2,370
2018-05-28	11,690	11,850	11,610	11,710	25,800	2,342
2018-05-25	11,830	11,960	11,790	11,850	16,800	2,370
2018-05-24	11,950	12,020	11,890	11,960	14,800	2,392
2018-05-23	11,960	11,960	11,800	11,920	13,200	2,384
2018-05-22	11,970	11,990	11,870	11,910	14,100	2,382
2018-05-21	12,000	12,070	11,860	12,030	14,100	2,406
2018-05-18	12,000	12,020	11,890	11,960	13,500	2,392
2018-05-17	12,180	12,280	11,910	11,950	20,500	2,390
2018-05-16	12,020	12,080	11,850	12,020	23,700	2,404
2018-05-15	12,400	12,470	11,570	12,070	52,300	2,414
2018-05-14	12,300	12,420	12,300	12,400	14,400	2,480
2018-05-11	12,140	12,320	12,140	12,320	14,400	2,464
2018-05-10	12,270	12,270	12,110	12,120	13,200	2,424
2018-05-09	12,120	12,280	12,070	12,260	16,100	2,452
2018-05-08	12,110	12,280	12,060	12,150	25,400	2,430
2018-05-07	11,940	12,190	11,940	12,160	24,400	2,432
2018-05-02	12,380	12,380	12,120	12,240	11,300	2,448
2018-05-01	12,500	12,500	12,250	12,320	16,400	2,464
2018-04-27	12,360	12,360	12,180	12,290	22,500	2,458
2018-04-26	12,420	12,420	12,200	12,260	17,900	2,452
2018-04-25	11,960	12,260	11,960	12,200	29,100	2,440
2018-04-24	11,840	11,930	11,830	11,920	9,900	2,384
2018-04-23	11,990	12,040	11,780	11,800	14,300	2,360
2018-04-20	11,770	11,980	11,760	11,890	19,800	2,378
2018-04-19	11,610	11,760	11,580	11,730	21,500	2,346
2018-04-18	11,610	11,710	11,520	11,620	15,300	2,324
2018-04-17	11,540	11,680	11,540	11,550	12,200	2,310
2018-04-16	11,510	11,750	11,480	11,710	21,000	2,342
2018-04-13	11,460	11,530	11,280	11,490	23,100	2,298
2018-04-12	11,420	11,510	11,340	11,460	20,600	2,292
2018-04-11	11,560	11,560	11,290	11,420	18,200	2,284
2018-04-10	11,690	11,740	11,560	11,580	13,100	2,316
2018-04-09	11,700	11,830	11,650	11,750	13,100	2,350
2018-04-06	11,590	11,740	11,520	11,670	16,700	2,334
2018-04-05	11,380	11,630	11,380	11,590	17,500	2,318
2018-04-04	11,260	11,610	11,260	11,520	20,100	2,304
2018-04-03	11,240	11,430	11,190	11,360	21,500	2,272
2018-03-30	11,470	11,600	11,270	11,580	51,600	2,316
2018-03-29	11,360	11,370	11,110	11,260	31,100	2,252
2018-03-28	11,150	11,360	11,110	11,340	32,900	2,268
2018-03-27	10,990	11,320	10,950	11,270	62,200	2,254
2018-03-26	10,730	10,890	10,660	10,890	34,400	2,178
2018-03-23	11,020	11,090	10,810	10,840	27,500	2,168
2018-03-22	11,220	11,290	11,050	11,220	37,500	2,244
2018-03-20	11,250	11,310	11,140	11,290	15,700	2,258
2018-03-19	11,350	11,440	11,190	11,380	22,200	2,276
2018-03-16	11,500	11,590	11,450	11,530	30,400	2,306
2018-03-15	11,560	11,650	11,350	11,530	31,400	2,306
2018-03-14	11,540	11,690	11,460	11,620	39,900	2,324
2018-03-13	11,520	11,620	11,470	11,620	23,800	2,324
2018-03-12	11,620	11,630	11,470	11,530	20,300	2,306
2018-03-09	11,560	11,750	11,410	11,470	42,000	2,294
2018-03-08	11,190	11,280	11,080	11,260	26,800	2,252
2018-03-07	11,030	11,280	10,930	11,170	32,200	2,234
2018-03-06	11,140	11,290	11,090	11,160	33,000	2,232
2018-03-05	11,450	11,450	11,190	11,260	20,500	2,252
2018-03-02	11,130	11,350	11,080	11,280	28,100	2,256
2018-03-01	11,380	11,430	11,340	11,400	26,300	2,280
2018-02-28	11,330	11,550	11,330	11,380	20,000	2,276
2018-02-27	11,600	11,620	11,280	11,340	21,400	2,268
2018-02-26	11,360	11,580	11,290	11,570	19,700	2,314
2018-02-23	11,470	11,490	11,320	11,350	14,900	2,270
2018-02-22	11,480	11,490	11,340	11,380	23,400	2,276
2018-02-21	11,410	11,570	11,310	11,550	30,700	2,310
2018-02-20	11,000	11,180	10,880	11,110	19,200	2,222
2018-02-19	10,850	10,910	10,760	10,900	16,000	2,180
2018-02-16	10,850	10,850	10,680	10,680	22,400	2,136
2018-02-15	10,700	10,750	10,600	10,680	25,600	2,136
2018-02-14	10,590	10,690	10,390	10,450	18,400	2,090
2018-02-13	10,740	10,780	10,550	10,590	23,200	2,118
2018-02-09	10,390	10,740	10,320	10,740	39,100	2,148
2018-02-08	10,610	10,870	10,610	10,770	37,300	2,154
2018-02-07	10,740	10,950	10,610	10,610	31,700	2,122
2018-02-06	10,850	10,850	10,380	10,560	64,100	2,112
2018-02-05	11,160	11,220	11,100	11,120	19,500	2,224
2018-02-02	11,430	11,450	11,270	11,340	19,600	2,268
2018-02-01	11,310	11,460	11,270	11,440	16,800	2,288
2018-01-31	11,470	11,470	11,160	11,230	43,400	2,246
2018-01-30	11,690	11,700	11,460	11,520	26,600	2,304
2018-01-29	11,810	11,900	11,740	11,810	25,700	2,362
2018-01-26	11,570	11,730	11,530	11,670	27,000	2,334
2018-01-25	11,550	11,630	11,440	11,600	19,600	2,320
2018-01-24	11,460	11,590	11,430	11,550	26,100	2,310
2018-01-23	11,390	11,410	11,300	11,370	12,700	2,274
2018-01-22	11,490	11,490	11,210	11,350	23,400	2,270
2018-01-19	11,470	11,650	11,470	11,560	18,700	2,312
2018-01-18	11,860	11,880	11,490	11,490	32,100	2,298
2018-01-17	11,730	11,960	11,710	11,860	29,300	2,372
2018-01-16	11,770	11,790	11,700	11,730	15,300	2,346
2018-01-15	11,710	11,950	11,700	11,810	32,700	2,362
2018-01-12	11,530	11,660	11,490	11,630	32,300	2,326
2018-01-11	11,630	11,700	11,560	11,630	28,700	2,326
2018-01-10	11,620	11,750	11,560	11,700	23,000	2,340
2018-01-09	11,710	12,010	11,500	11,570	23,500	2,314
2018-01-05	11,740	11,740	11,580	11,710	16,900	2,342
2018-01-04	11,500	11,710	11,360	11,710	28,300	2,342

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