1. HOME >
  2. 株価時系列 >
  3. 9605 >
  4. 2019年

9605 東映(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3016,38016,38016,16016,24013,9003,248
2019-12-2716,39016,43016,12016,3909,6003,278
2019-12-2616,48016,48016,09016,37015,1003,274
2019-12-2516,38016,46016,24016,31013,3003,262
2019-12-2416,74016,74016,37016,48025,7003,296
2019-12-2316,73016,75016,61016,74011,6003,348
2019-12-2016,61016,73016,52016,64022,4003,328
2019-12-1916,70016,84016,68016,80013,1003,360
2019-12-1816,92016,94016,75016,85010,5003,370
2019-12-1717,05017,05016,76016,92011,8003,384
2019-12-1616,79017,02016,70016,91020,9003,382
2019-12-1316,86016,90016,61016,78033,4003,356
2019-12-1217,22017,22016,83016,84015,3003,368
2019-12-1117,19017,22017,08017,15011,5003,430
2019-12-1017,12017,23017,03017,09017,5003,418
2019-12-0916,82017,04016,71017,01018,4003,402
2019-12-0616,86016,98016,81016,89012,5003,378
2019-12-0516,98017,17016,87016,93011,3003,386
2019-12-0417,00017,08016,94017,07017,0003,414
2019-12-0317,07017,13017,02017,03010,2003,406
2019-12-0217,33017,34017,09017,17012,3003,434
2019-11-2917,27017,30017,17017,17010,4003,434
2019-11-2817,25017,33017,20017,25011,4003,450
2019-11-2717,45017,45017,23017,36012,3003,472
2019-11-2617,29017,36017,12017,29018,9003,458
2019-11-2517,29017,31017,00017,17028,8003,434
2019-11-2217,43017,65017,20017,20044,9003,440
2019-11-2117,67017,76017,50017,75015,8003,550
2019-11-2017,58017,67017,49017,67017,5003,534
2019-11-1917,74017,95017,57017,65024,9003,530
2019-11-1817,54017,80017,46017,73044,4003,546
2019-11-1516,83017,74016,76017,65080,8003,530
2019-11-1415,69016,81015,69016,74086,9003,348
2019-11-1315,14015,63015,14015,44071,9003,088
2019-11-1215,07015,07014,97014,97020,4002,994
2019-11-1115,09015,13014,99015,08023,8003,016
2019-11-0815,10015,10014,98014,99023,6002,998
2019-11-0715,06015,06014,98015,04013,2003,008
2019-11-0615,12015,12014,99015,01021,8003,002
2019-11-0515,05015,25015,04015,12024,2003,024
2019-11-0115,00015,12014,98015,04013,7003,008
2019-10-3115,23015,27015,00015,01022,3003,002
2019-10-3014,97015,23014,97015,20065,7003,040
2019-10-2915,04015,12014,99014,99020,7002,998
2019-10-2815,09015,15014,99015,04017,8003,008
2019-10-2515,09015,13015,04015,09014,7003,018
2019-10-2415,19015,19015,03015,10019,5003,020
2019-10-2315,13015,14015,00015,14017,3003,028
2019-10-2115,19015,23015,01015,06015,1003,012
2019-10-1815,17015,21014,98015,12024,1003,024
2019-10-1715,34015,34015,05015,17023,1003,034
2019-10-1615,37015,48015,16015,42040,7003,084
2019-10-1515,19015,29015,13015,20018,3003,040
2019-10-1115,15015,15014,97015,05029,1003,010
2019-10-1015,14015,14015,00015,06014,7003,012
2019-10-0915,00015,15014,98015,15030,0003,030
2019-10-0815,14015,17014,99015,03021,7003,006
2019-10-0715,00015,05014,99015,05014,2003,010
2019-10-0415,00015,06014,90015,00022,5003,000
2019-10-0315,01015,04014,97015,00040,0003,000
2019-10-0215,21015,37015,16015,16024,0003,032
2019-10-0115,41015,45015,20015,20012,9003,040
2019-09-3015,26015,50015,25015,32021,6003,064
2019-09-2715,74015,74015,34015,45025,5003,090
2019-09-2615,74015,95015,69015,74058,7003,148
2019-09-2515,72015,79015,64015,71030,5003,142
2019-09-2415,55015,76015,55015,73037,9003,146
2019-09-2015,38015,60015,31015,57036,4003,114
2019-09-1915,14015,32015,14015,31023,5003,062
2019-09-1815,25015,29015,07015,13036,1003,026
2019-09-1715,14015,27015,11015,27019,5003,054
2019-09-1315,08015,25015,01015,15036,5003,030
2019-09-1215,02015,10014,99015,01039,0003,002
2019-09-1115,00015,13014,99015,05041,4003,010
2019-09-1015,01015,09014,98015,00028,4003,000
2019-09-0915,08015,13015,01015,05013,9003,010
2019-09-0615,28015,36015,00015,00020,7003,000
2019-09-0515,13015,34015,11015,30020,1003,060
2019-09-0415,00015,16014,99015,07018,3003,014
2019-09-0315,10015,13015,01015,01011,5003,002
2019-09-0215,20015,37015,15015,16012,8003,032
2019-08-3015,07015,32015,01015,31037,9003,062
2019-08-2914,96015,09014,96015,04019,3003,008
2019-08-2815,00015,06014,97015,02025,4003,004
2019-08-2715,06015,14015,00015,01033,5003,002
2019-08-2615,04015,25014,99015,02033,3003,004
2019-08-2314,96015,30014,92015,27038,6003,054
2019-08-2214,98015,04014,95015,02023,5003,004
2019-08-2114,76015,04014,75015,00032,7003,000
2019-08-2014,85014,94014,74014,85038,2002,970
2019-08-1914,94015,03014,81014,95033,2002,990
2019-08-1614,79015,04014,79014,98048,4002,996
2019-08-1514,72015,03014,62014,80064,3002,960
2019-08-1414,80015,17014,72015,01056,7003,002
2019-08-1315,00015,01014,15014,740124,3002,948
2019-08-0915,04015,19015,00015,04026,0003,008
2019-08-0815,01015,14015,01015,02020,1003,004
2019-08-0714,69015,17014,66015,12041,9003,024
2019-08-0614,71014,78014,43014,75055,6002,950
2019-08-0514,95015,02014,82014,87049,7002,974
2019-08-0214,99015,19014,95015,01052,2003,002
2019-08-0115,00015,13014,94015,09043,0003,018
2019-07-3114,97015,06014,89014,99049,5002,998
2019-07-3015,05015,13014,97015,00057,2003,000
2019-07-2915,03015,16015,01015,07013,4003,014
2019-07-2615,00015,07014,95015,02030,2003,004
2019-07-2515,00015,10015,00015,02024,9003,004
2019-07-2414,96015,10014,88015,01056,0003,002
2019-07-2314,91015,11014,91014,98021,0002,996
2019-07-2214,98015,06014,94014,99032,0002,998
2019-07-1914,85015,13014,85015,05023,0003,010
2019-07-1815,00015,01014,85014,85031,6002,970
2019-07-1715,02015,21014,97015,03015,1003,006
2019-07-1615,00015,17015,00015,15019,2003,030
2019-07-1215,08015,18014,99015,09011,4003,018
2019-07-1115,07015,27015,07015,15013,6003,030
2019-07-1014,95015,16014,93015,10019,1003,020
2019-07-0915,05015,13015,01015,01010,7003,002
2019-07-0815,01015,12014,97015,04016,2003,008
2019-07-0515,10015,12015,00015,0506,8003,010
2019-07-0415,11015,11014,99015,05011,1003,010
2019-07-0315,14015,25015,06015,09016,6003,018
2019-07-0215,07015,26015,06015,23017,1003,046
2019-07-0115,09015,14015,00015,07038,1003,014
2019-06-2814,92015,06014,88014,98051,9002,996
2019-06-2714,89015,04014,75015,00037,3003,000
2019-06-2615,02015,07014,95014,97032,2002,994
2019-06-2515,12015,14014,97015,02023,7003,004
2019-06-2415,00015,09014,95015,02010,7003,004
2019-06-2115,00015,10014,89015,02051,4003,004
2019-06-2015,10015,16014,99015,04014,3003,008
2019-06-1915,02015,17015,01015,10029,8003,020
2019-06-1815,00015,02014,92014,96029,8002,992
2019-06-1715,07015,11014,93014,98035,7002,996
2019-06-1415,12015,12014,95015,04017,3003,008
2019-06-1315,19015,33015,03015,12021,0003,024
2019-06-1215,01015,34015,00015,26023,8003,052
2019-06-1115,00015,11014,95015,01046,6003,002
2019-06-1015,00015,12014,99015,06043,8003,012
2019-06-0714,90015,02014,81014,98030,4002,996
2019-06-0614,74014,95014,66014,90049,0002,980
2019-06-0514,56014,77014,47014,74021,4002,948
2019-06-0414,49014,60014,31014,45029,2002,890
2019-06-0314,40014,57014,40014,42013,8002,884
2019-05-3114,66014,73014,53014,60023,5002,920
2019-05-3014,60014,60014,40014,57030,8002,914
2019-05-2914,75014,76014,58014,66050,8002,932
2019-05-2814,50014,64014,49014,64029,7002,928
2019-05-2714,42014,58014,35014,55017,0002,910
2019-05-2414,22014,42014,18014,35029,9002,870
2019-05-2314,33014,45014,26014,34016,5002,868
2019-05-2214,50014,54014,21014,31033,1002,862
2019-05-2114,45014,54014,35014,45033,7002,890
2019-05-2014,73014,77014,48014,52026,6002,904
2019-05-1714,01014,47014,01014,46038,0002,892
2019-05-1613,85013,98013,65013,98041,0002,796
2019-05-1513,91014,09013,42013,60062,4002,720
2019-05-1414,01014,12013,92014,07020,5002,814
2019-05-1314,21014,50014,21014,28024,2002,856
2019-05-1014,09014,43014,07014,36044,2002,872
2019-05-0914,38014,39014,23014,23024,2002,846
2019-05-0814,35014,46014,32014,39021,9002,878
2019-05-0714,41014,59014,34014,50035,0002,900
2019-04-2614,43014,47014,31014,41024,9002,882
2019-04-2514,68014,68014,42014,52031,2002,904
2019-04-2414,38014,79014,37014,67039,1002,934
2019-04-2314,18014,48014,18014,31012,6002,862
2019-04-2214,08014,26014,00014,25010,6002,850
2019-04-1914,33014,39014,19014,21024,4002,842
2019-04-1814,54014,61014,29014,33024,8002,866
2019-04-1714,56014,58014,36014,55024,9002,910
2019-04-1614,71014,84014,44014,48029,1002,896
2019-04-1514,89014,94014,78014,89033,1002,978
2019-04-1214,58014,73014,51014,68021,1002,936
2019-04-1114,56014,56014,31014,46022,5002,892
2019-04-1014,40014,59014,29014,45033,2002,890
2019-04-0914,75014,89014,17014,24050,5002,848
2019-04-0814,78014,93014,70014,82027,1002,964
2019-04-0514,66014,81014,60014,66032,4002,932
2019-04-0414,53014,74014,49014,66037,5002,932
2019-04-0314,43014,54014,30014,53029,3002,906
2019-04-0214,76014,76014,37014,43027,5002,886
2019-04-0114,73014,84014,49014,61045,2002,922
2019-03-2914,80014,85014,59014,73048,3002,946
2019-03-2814,95014,95014,55014,61054,9002,922
2019-03-2715,17015,19015,01015,15049,9003,030
2019-03-2615,10015,29015,08015,21081,3003,042
2019-03-2515,00015,00014,78014,95037,9002,990
2019-03-2215,14015,17014,98015,10046,9003,020
2019-03-2014,81015,00014,73015,00038,0003,000
2019-03-1915,05015,05014,80014,81037,9002,962
2019-03-1814,71014,96014,70014,96037,5002,992
2019-03-1514,46014,68014,40014,57047,2002,914
2019-03-1414,65014,65014,33014,36028,1002,872
2019-03-1314,47014,55014,36014,43035,6002,886
2019-03-1214,63014,68014,35014,42041,0002,884
2019-03-1114,31014,40014,22014,38018,5002,876
2019-03-0814,57014,75014,29014,32044,1002,864
2019-03-0714,33014,64014,31014,59045,3002,918
2019-03-0614,09014,38013,99014,30041,4002,860
2019-03-0514,48014,49013,91013,99058,6002,798
2019-03-0414,80014,85014,37014,48035,7002,896
2019-03-0114,31014,59014,31014,53055,3002,906
2019-02-2813,70014,44013,52014,230205,5002,846
2019-02-2713,59013,70013,32013,41043,1002,682
2019-02-2613,62013,74013,56013,68018,0002,736
2019-02-2513,46013,58013,42013,53020,2002,706
2019-02-2213,66013,66013,24013,35050,9002,670
2019-02-2113,51013,73013,50013,66032,5002,732
2019-02-2013,13013,51013,13013,50032,0002,700
2019-02-1913,35013,40013,18013,22026,4002,644
2019-02-1813,59013,59013,13013,35056,4002,670
2019-02-1513,39013,47012,92013,40057,0002,680
2019-02-1413,66013,75012,86013,39073,7002,678
2019-02-1314,04014,24013,74013,75044,2002,750
2019-02-1213,84014,18013,83014,05025,9002,810
2019-02-0813,88014,08013,82013,83026,6002,766
2019-02-0714,06014,20013,88013,98029,6002,796
2019-02-0614,08014,32014,02014,07030,0002,814
2019-02-0513,74014,20013,74014,06034,8002,812
2019-02-0413,29013,85013,18013,76043,1002,752
2019-02-0113,42013,50013,09013,11035,7002,622
2019-01-3113,35013,57013,34013,37025,5002,674
2019-01-3013,30013,58013,15013,31036,8002,662
2019-01-2912,93013,40012,92013,30036,6002,660
2019-01-2813,31013,31012,98012,98015,4002,596
2019-01-2513,31013,69013,31013,37037,7002,674
2019-01-2413,31013,50013,26013,40014,1002,680
2019-01-2313,23013,37013,09013,32017,5002,664
2019-01-2213,37013,37013,13013,23021,5002,646
2019-01-2113,54013,54013,25013,28014,9002,656
2019-01-1813,46013,59013,44013,48015,6002,696
2019-01-1713,41013,60013,36013,48022,3002,696
2019-01-1613,47013,59013,38013,46025,6002,692
2019-01-1513,36013,65013,27013,43051,9002,686
2019-01-1113,52013,64013,32013,36041,2002,672
2019-01-1013,25013,60013,15013,52057,9002,704
2019-01-0913,19013,28012,92013,06055,1002,612
2019-01-0813,40013,42012,94013,22056,1002,644
2019-01-0713,29013,41013,13013,25033,2002,650
2019-01-0412,85013,24012,62013,15052,2002,630

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