9605 東映(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	16,980	17,000	16,550	16,880	50,900	3,376
2020-12-29	16,930	17,020	16,480	17,020	37,900	3,404
2020-12-28	17,000	17,060	16,580	16,730	40,900	3,346
2020-12-25	15,940	17,060	15,940	16,970	60,500	3,394
2020-12-24	15,980	16,020	15,680	15,680	19,700	3,136
2020-12-23	15,760	15,900	15,620	15,810	24,300	3,162
2020-12-22	15,980	15,980	15,600	15,640	26,200	3,128
2020-12-21	16,060	16,200	15,890	16,010	22,300	3,202
2020-12-18	16,210	16,280	16,010	16,170	24,200	3,234
2020-12-17	16,250	16,250	15,800	16,130	25,700	3,226
2020-12-16	16,460	16,460	16,030	16,100	23,000	3,220
2020-12-15	16,070	16,380	16,020	16,250	28,200	3,250
2020-12-14	16,250	16,340	16,110	16,250	25,200	3,250
2020-12-11	16,130	16,230	15,750	16,110	38,500	3,222
2020-12-10	16,030	16,170	15,830	16,130	37,800	3,226
2020-12-09	16,410	16,570	15,960	16,030	24,900	3,206
2020-12-08	16,750	16,770	16,490	16,510	21,200	3,302
2020-12-07	17,110	17,210	16,580	16,600	19,300	3,320
2020-12-04	17,110	17,310	16,950	16,950	24,100	3,390
2020-12-03	16,970	17,230	16,970	17,110	22,300	3,422
2020-12-02	17,150	17,150	16,650	16,720	29,800	3,344
2020-12-01	16,740	16,940	16,680	16,850	22,800	3,370
2020-11-30	17,210	17,300	16,740	16,740	25,200	3,348
2020-11-27	17,180	17,210	16,930	17,100	25,700	3,420
2020-11-26	17,200	17,260	16,980	17,020	27,000	3,404
2020-11-25	17,710	17,730	17,190	17,250	23,400	3,450
2020-11-24	17,750	17,830	17,460	17,690	26,200	3,538
2020-11-20	16,860	17,280	16,860	17,040	21,200	3,408
2020-11-19	17,650	17,650	17,110	17,150	26,700	3,430
2020-11-18	17,890	17,890	17,380	17,380	21,300	3,476
2020-11-17	17,030	17,780	16,990	17,670	28,600	3,534
2020-11-16	17,700	17,700	16,960	17,030	35,400	3,406
2020-11-13	18,160	18,160	16,890	17,050	34,600	3,410
2020-11-12	17,880	18,200	17,710	18,160	15,600	3,632
2020-11-11	18,000	18,050	17,490	17,860	17,900	3,572
2020-11-10	17,700	17,960	17,580	17,610	25,000	3,522
2020-11-09	17,340	17,340	17,060	17,200	13,700	3,440
2020-11-06	17,230	17,470	17,100	17,200	16,800	3,440
2020-11-05	16,530	17,190	16,290	17,010	27,500	3,402
2020-11-04	16,080	16,410	15,960	16,330	30,800	3,266
2020-11-02	15,330	15,660	15,330	15,590	15,800	3,118
2020-10-30	15,800	15,800	15,310	15,390	19,000	3,078
2020-10-29	16,050	16,090	15,860	15,920	11,000	3,184
2020-10-28	16,010	16,190	15,860	16,050	7,500	3,210
2020-10-27	16,120	16,120	15,830	16,000	7,800	3,200
2020-10-26	16,020	16,150	15,930	16,030	11,000	3,206
2020-10-23	15,950	16,180	15,920	16,060	7,000	3,212
2020-10-22	16,120	16,120	15,790	15,950	18,500	3,190
2020-10-21	16,350	16,550	16,260	16,310	8,000	3,262
2020-10-20	16,740	16,740	16,380	16,380	9,100	3,276
2020-10-19	16,380	16,780	16,380	16,740	17,000	3,348
2020-10-16	16,870	16,870	16,370	16,370	22,600	3,274
2020-10-15	17,250	17,250	16,900	16,940	9,300	3,388
2020-10-14	17,220	17,280	17,110	17,250	5,000	3,450
2020-10-13	17,180	17,340	17,180	17,270	6,800	3,454
2020-10-12	17,260	17,280	17,080	17,260	6,800	3,452
2020-10-09	17,320	17,370	17,060	17,350	10,600	3,470
2020-10-08	17,290	17,410	17,200	17,320	12,800	3,464
2020-10-07	17,250	17,370	17,170	17,290	16,000	3,458
2020-10-06	17,600	17,670	17,220	17,430	12,700	3,486
2020-10-05	17,560	17,950	17,550	17,640	34,500	3,528
2020-10-02	17,360	17,650	17,190	17,210	34,000	3,442
2020-09-30	18,050	18,050	17,210	17,490	33,200	3,498
2020-09-29	18,520	18,520	17,700	17,930	36,200	3,586
2020-09-28	17,900	18,730	17,900	18,730	59,200	3,746
2020-09-25	17,480	17,890	17,470	17,800	50,600	3,560
2020-09-24	17,790	17,960	17,490	17,580	28,300	3,516
2020-09-23	17,730	18,020	17,680	17,790	46,200	3,558
2020-09-18	17,400	17,920	17,350	17,920	38,400	3,584
2020-09-17	17,360	17,610	17,340	17,550	27,100	3,510
2020-09-16	17,160	17,350	17,110	17,300	11,100	3,460
2020-09-15	17,150	17,260	17,030	17,200	11,500	3,440
2020-09-14	17,050	17,360	17,050	17,360	11,500	3,472
2020-09-11	17,000	17,100	16,850	17,050	14,600	3,410
2020-09-10	16,800	16,980	16,710	16,840	11,600	3,368
2020-09-09	16,800	16,870	16,630	16,840	13,600	3,368
2020-09-08	16,600	16,920	16,600	16,820	12,100	3,364
2020-09-07	16,550	16,590	16,410	16,510	7,300	3,302
2020-09-04	16,000	16,390	15,950	16,390	10,700	3,278
2020-09-03	16,200	16,230	15,960	16,100	12,200	3,220
2020-09-02	15,900	16,110	15,680	16,110	10,000	3,222
2020-09-01	15,410	15,770	15,400	15,760	13,000	3,152
2020-08-31	15,550	15,780	15,520	15,610	16,000	3,122
2020-08-28	15,270	15,500	15,210	15,400	13,200	3,080
2020-08-27	15,410	15,410	15,250	15,410	4,700	3,082
2020-08-26	15,400	15,410	15,150	15,410	17,400	3,082
2020-08-25	15,340	15,440	15,170	15,420	13,300	3,084
2020-08-24	15,360	15,360	14,980	15,120	16,700	3,024
2020-08-21	15,380	15,450	15,110	15,310	15,800	3,062
2020-08-20	15,420	15,710	15,350	15,460	15,100	3,092
2020-08-19	15,970	15,970	15,700	15,740	15,500	3,148
2020-08-18	15,740	15,980	15,650	15,970	10,900	3,194
2020-08-17	15,470	15,770	15,470	15,740	11,900	3,148
2020-08-14	15,900	15,940	15,560	15,700	20,100	3,140
2020-08-13	15,370	15,910	15,340	15,710	23,700	3,142
2020-08-12	14,970	15,710	14,790	15,680	30,500	3,136
2020-08-11	14,500	14,930	14,500	14,930	22,100	2,986
2020-08-07	14,350	14,510	14,330	14,350	11,000	2,870
2020-08-06	14,200	14,430	14,090	14,430	14,300	2,886
2020-08-05	14,500	14,520	14,260	14,380	12,300	2,876
2020-08-04	14,390	14,550	14,390	14,550	12,300	2,910
2020-08-03	13,870	14,380	13,700	14,360	12,600	2,872
2020-07-31	14,050	14,070	13,890	13,990	11,100	2,798
2020-07-30	14,420	14,420	14,040	14,040	8,700	2,808
2020-07-29	14,470	14,480	14,290	14,310	9,400	2,862
2020-07-28	14,650	14,650	14,390	14,470	5,800	2,894
2020-07-27	14,460	14,640	14,250	14,640	7,000	2,928
2020-07-22	14,520	14,580	14,350	14,500	13,400	2,900
2020-07-21	14,760	14,840	14,660	14,690	15,700	2,938
2020-07-20	14,500	14,650	14,260	14,650	7,500	2,930
2020-07-17	14,450	14,620	14,410	14,440	9,800	2,888
2020-07-16	14,600	14,840	14,520	14,640	9,700	2,928
2020-07-15	14,080	14,730	14,080	14,710	16,900	2,942
2020-07-14	14,220	14,280	14,170	14,250	12,400	2,850
2020-07-13	14,360	14,460	14,240	14,460	8,100	2,892
2020-07-10	14,500	14,500	14,150	14,150	10,100	2,830
2020-07-09	14,380	14,640	14,380	14,490	8,400	2,898
2020-07-08	14,590	14,730	14,420	14,420	7,000	2,884
2020-07-07	14,700	14,700	14,530	14,590	9,200	2,918
2020-07-06	14,510	14,670	14,510	14,650	8,600	2,930
2020-07-03	14,420	14,640	14,350	14,640	11,200	2,928
2020-07-02	14,230	14,540	14,230	14,410	31,000	2,882
2020-07-01	14,460	14,500	14,030	14,080	19,900	2,816
2020-06-30	14,670	14,780	14,410	14,410	16,900	2,882
2020-06-29	14,620	14,630	14,450	14,570	14,300	2,914
2020-06-26	14,560	14,800	14,500	14,800	12,600	2,960
2020-06-25	14,320	14,540	14,320	14,500	21,600	2,900
2020-06-24	14,360	14,520	14,340	14,500	27,200	2,900
2020-06-23	14,500	14,650	14,370	14,500	26,200	2,900
2020-06-22	14,470	14,550	14,440	14,550	7,400	2,910
2020-06-19	14,580	14,660	14,480	14,500	22,700	2,900
2020-06-18	14,560	14,730	14,450	14,710	13,800	2,942
2020-06-17	14,500	14,670	14,470	14,590	8,100	2,918
2020-06-16	14,500	14,740	14,470	14,660	13,800	2,932
2020-06-15	14,500	14,600	14,340	14,340	20,200	2,868
2020-06-12	14,500	14,640	14,330	14,550	13,400	2,910
2020-06-11	14,560	14,730	14,480	14,610	12,000	2,922
2020-06-10	14,660	14,680	14,600	14,600	8,500	2,920
2020-06-09	14,560	14,760	14,560	14,700	10,100	2,940
2020-06-08	14,820	14,820	14,510	14,750	11,300	2,950
2020-06-05	14,460	14,710	14,460	14,650	14,100	2,930
2020-06-04	14,660	14,660	14,360	14,460	15,100	2,892
2020-06-03	14,660	14,680	14,450	14,450	17,500	2,890
2020-06-02	14,610	14,720	14,440	14,650	16,700	2,930
2020-06-01	14,690	14,690	14,400	14,540	15,400	2,908
2020-05-29	14,580	14,870	14,580	14,690	30,600	2,938
2020-05-28	14,630	14,780	14,480	14,760	20,600	2,952
2020-05-27	14,760	14,760	14,420	14,580	22,000	2,916
2020-05-26	14,540	14,860	14,540	14,810	11,300	2,962
2020-05-25	14,060	14,540	14,060	14,540	10,400	2,908
2020-05-22	14,060	14,140	13,970	14,060	7,600	2,812
2020-05-21	14,250	14,330	14,010	14,150	12,900	2,830
2020-05-20	14,350	14,480	14,270	14,430	11,800	2,886
2020-05-19	14,110	14,480	14,110	14,460	33,200	2,892
2020-05-18	13,670	14,090	13,540	14,090	21,300	2,818
2020-05-15	13,860	13,860	13,410	13,580	19,000	2,716
2020-05-14	14,010	14,120	13,830	13,860	14,200	2,772
2020-05-13	13,890	14,110	13,890	13,990	9,900	2,798
2020-05-12	14,230	14,230	13,950	13,960	8,200	2,792
2020-05-11	14,020	14,270	13,900	14,120	19,100	2,824
2020-05-08	13,510	13,950	13,500	13,880	27,900	2,776
2020-05-07	13,330	13,510	13,200	13,290	24,900	2,658
2020-05-01	13,430	13,430	13,200	13,230	12,500	2,646
2020-04-30	13,860	13,860	13,300	13,430	24,700	2,686
2020-04-28	13,220	13,550	13,190	13,480	13,100	2,696
2020-04-27	13,450	13,460	13,180	13,250	13,800	2,650
2020-04-24	13,510	13,520	13,150	13,260	22,500	2,652
2020-04-23	13,440	13,500	13,290	13,430	13,500	2,686
2020-04-22	13,490	13,590	13,270	13,440	9,800	2,688
2020-04-21	13,550	13,650	13,410	13,490	10,800	2,698
2020-04-20	13,690	13,760	13,550	13,560	13,600	2,712
2020-04-17	13,600	13,900	13,420	13,580	12,700	2,716
2020-04-16	13,450	13,690	13,260	13,600	31,200	2,720
2020-04-15	14,020	14,020	13,660	13,750	26,800	2,750
2020-04-14	13,720	13,960	13,570	13,870	16,400	2,774
2020-04-13	13,460	13,710	13,460	13,520	8,900	2,704
2020-04-10	13,900	13,900	13,210	13,720	12,700	2,744
2020-04-09	13,980	14,120	13,290	13,640	19,900	2,728
2020-04-08	13,030	13,860	13,030	13,760	24,700	2,752
2020-04-07	13,060	13,310	12,910	13,220	47,100	2,644
2020-04-06	12,690	13,190	12,660	13,160	54,900	2,632
2020-04-03	12,890	13,060	12,590	12,710	42,500	2,542
2020-04-02	12,980	13,120	12,700	12,920	41,600	2,584
2020-04-01	13,140	13,290	12,920	12,950	39,600	2,590
2020-03-31	13,890	14,230	13,390	13,560	61,800	2,712
2020-03-30	13,530	13,670	13,060	13,590	48,500	2,718
2020-03-27	13,810	14,150	13,540	13,870	52,400	2,774
2020-03-26	13,360	13,690	13,020	13,590	38,000	2,718
2020-03-25	13,700	13,700	13,020	13,540	35,000	2,708
2020-03-24	13,550	13,890	12,940	13,100	32,200	2,620
2020-03-23	13,720	13,770	12,850	13,400	67,100	2,680
2020-03-19	13,100	13,910	13,040	13,630	40,500	2,726
2020-03-18	12,340	12,990	12,150	12,690	68,000	2,538
2020-03-17	10,840	12,210	10,600	12,140	63,100	2,428
2020-03-16	11,170	11,620	11,060	11,060	33,400	2,212
2020-03-13	10,970	11,460	10,590	11,320	58,400	2,264
2020-03-12	11,830	11,870	11,430	11,530	45,100	2,306
2020-03-11	12,380	12,560	12,090	12,100	45,100	2,420
2020-03-10	12,020	12,460	11,560	12,450	50,900	2,490
2020-03-09	12,250	12,400	11,960	12,110	35,400	2,422
2020-03-06	12,850	12,880	12,520	12,630	30,300	2,526
2020-03-05	13,080	13,090	12,910	12,960	29,700	2,592
2020-03-04	12,400	13,000	12,310	12,920	49,400	2,584
2020-03-03	12,980	12,980	12,540	12,600	38,200	2,520
2020-03-02	12,210	12,910	12,200	12,770	50,700	2,554
2020-02-28	12,430	12,460	12,200	12,230	45,000	2,446
2020-02-27	12,920	12,920	12,700	12,770	46,100	2,554
2020-02-26	12,900	13,000	12,830	12,990	34,000	2,598
2020-02-25	12,900	13,280	12,900	13,110	33,400	2,622
2020-02-21	13,960	13,960	13,720	13,730	18,100	2,746
2020-02-20	14,120	14,160	13,950	13,960	21,400	2,792
2020-02-19	14,400	14,470	14,070	14,120	17,400	2,824
2020-02-18	14,190	14,400	14,160	14,400	31,600	2,880
2020-02-17	15,000	15,000	14,290	14,400	55,000	2,880
2020-02-14	15,480	15,530	14,900	15,110	41,900	3,022
2020-02-13	15,480	15,510	15,450	15,460	15,000	3,092
2020-02-12	15,470	15,530	15,420	15,460	28,500	3,092
2020-02-10	15,450	15,520	15,430	15,460	27,300	3,092
2020-02-07	15,420	15,520	15,310	15,480	16,500	3,096
2020-02-06	15,350	15,520	15,170	15,460	23,600	3,092
2020-02-05	14,990	15,220	14,960	15,170	29,500	3,034
2020-02-04	14,710	14,780	14,680	14,760	8,600	2,952
2020-02-03	14,690	14,980	14,690	14,700	13,200	2,940
2020-01-31	15,080	15,200	15,000	15,090	24,500	3,018
2020-01-30	15,020	15,080	14,860	14,890	22,800	2,978
2020-01-29	15,080	15,120	15,010	15,100	16,400	3,020
2020-01-28	15,030	15,160	14,960	15,140	19,700	3,028
2020-01-27	15,310	15,320	15,200	15,230	23,200	3,046
2020-01-24	15,470	15,570	15,370	15,390	18,800	3,078
2020-01-23	15,610	15,690	15,520	15,550	12,000	3,110
2020-01-22	15,580	15,680	15,530	15,560	21,100	3,112
2020-01-21	15,790	15,820	15,470	15,490	26,800	3,098
2020-01-20	15,630	15,790	15,630	15,730	10,500	3,146
2020-01-17	15,850	15,850	15,620	15,720	12,400	3,144
2020-01-16	15,910	15,910	15,600	15,720	20,500	3,144
2020-01-15	16,200	16,220	15,770	15,790	37,600	3,158
2020-01-14	16,390	16,520	16,160	16,390	32,100	3,278
2020-01-10	16,280	16,460	16,280	16,390	15,800	3,278
2020-01-09	16,150	16,310	16,120	16,280	10,200	3,256
2020-01-08	16,270	16,270	15,980	16,130	14,700	3,226
2020-01-07	16,240	16,380	16,240	16,290	19,300	3,258
2020-01-06	16,020	16,170	15,970	16,040	14,400	3,208

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