9605 東映(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	20,130	20,460	20,130	20,330	12,800	4,066
2023-12-28	19,930	20,230	19,930	20,130	16,400	4,026
2023-12-27	20,470	20,490	19,700	20,010	34,000	4,002
2023-12-26	20,250	20,630	20,250	20,460	14,500	4,092
2023-12-25	20,390	20,470	20,190	20,250	6,600	4,050
2023-12-22	20,850	20,870	20,450	20,490	11,500	4,098
2023-12-21	20,630	20,790	20,520	20,590	11,700	4,118
2023-12-20	20,480	20,870	20,480	20,800	18,500	4,160
2023-12-19	20,350	20,520	20,230	20,460	16,900	4,092
2023-12-18	20,270	20,390	19,950	20,370	16,500	4,074
2023-12-15	20,020	20,330	19,750	20,280	28,600	4,056
2023-12-14	20,570	20,670	20,260	20,340	28,200	4,068
2023-12-13	20,000	20,570	19,890	20,360	54,300	4,072
2023-12-12	19,550	19,830	19,330	19,820	35,400	3,964
2023-12-11	18,990	19,520	18,840	19,480	44,700	3,896
2023-12-08	18,180	18,300	18,100	18,280	21,800	3,656
2023-12-07	18,070	18,270	18,030	18,180	14,700	3,636
2023-12-06	17,870	18,380	17,870	18,350	20,400	3,670
2023-12-05	17,700	17,870	17,700	17,780	18,300	3,556
2023-12-04	17,640	17,830	17,510	17,790	17,200	3,558
2023-12-01	17,610	17,690	17,570	17,670	16,800	3,534
2023-11-30	17,670	17,720	17,500	17,720	19,100	3,544
2023-11-29	17,740	17,800	17,670	17,670	10,400	3,534
2023-11-28	17,740	17,780	17,620	17,740	12,400	3,548
2023-11-27	18,000	18,010	17,750	17,750	15,100	3,550
2023-11-24	17,940	18,060	17,930	17,990	13,500	3,598
2023-11-22	17,830	17,920	17,680	17,880	15,300	3,576
2023-11-21	17,690	17,860	17,540	17,750	29,500	3,550
2023-11-20	18,000	18,060	17,700	17,750	38,600	3,550
2023-11-17	18,000	18,210	17,810	18,210	22,900	3,642
2023-11-16	17,930	18,050	17,770	17,830	22,700	3,566
2023-11-15	17,950	18,320	17,720	17,860	32,300	3,572
2023-11-14	18,140	18,350	17,400	17,710	59,200	3,542
2023-11-13	18,260	18,260	17,980	18,140	13,500	3,628
2023-11-10	18,650	18,650	18,210	18,260	14,800	3,652
2023-11-09	18,670	18,690	18,500	18,570	16,400	3,714
2023-11-08	18,700	18,700	18,400	18,490	17,300	3,698
2023-11-07	18,550	18,560	18,400	18,480	18,500	3,696
2023-11-06	18,600	18,690	18,500	18,620	21,400	3,724
2023-11-02	18,320	18,320	18,030	18,230	18,100	3,646
2023-11-01	18,060	18,120	17,850	18,100	21,800	3,620
2023-10-31	17,330	17,680	17,330	17,660	32,500	3,532
2023-10-30	17,490	17,490	17,230	17,390	126,900	3,478
2023-10-27	17,550	17,600	17,410	17,490	16,700	3,498
2023-10-26	17,610	17,630	17,270	17,360	26,300	3,472
2023-10-25	17,840	17,900	17,700	17,720	23,700	3,544
2023-10-24	17,670	17,860	17,420	17,840	19,800	3,568
2023-10-23	17,970	18,000	17,660	17,660	14,100	3,532
2023-10-20	17,910	18,020	17,820	17,950	10,700	3,590
2023-10-19	17,810	18,110	17,810	17,950	14,900	3,590
2023-10-18	18,230	18,230	17,770	18,040	20,200	3,608
2023-10-17	18,020	18,250	17,900	17,940	20,100	3,588
2023-10-16	18,210	18,350	17,800	17,840	23,500	3,568
2023-10-13	18,760	18,970	18,470	18,570	27,800	3,714
2023-10-12	18,640	18,940	18,460	18,820	36,500	3,764
2023-10-11	18,500	18,530	18,220	18,390	20,900	3,678
2023-10-10	18,510	18,580	18,270	18,500	25,800	3,700
2023-10-06	18,170	18,360	17,790	18,350	25,800	3,670
2023-10-05	17,750	18,230	17,750	18,080	28,300	3,616
2023-10-04	17,790	17,930	17,670	17,740	31,500	3,548
2023-10-03	18,350	18,350	17,950	17,950	27,000	3,590
2023-10-02	18,780	18,780	18,310	18,350	26,700	3,670
2023-09-29	19,100	19,240	18,660	18,780	22,800	3,756
2023-09-28	19,000	19,400	18,910	18,960	36,300	3,792
2023-09-27	19,150	19,350	18,850	19,130	48,700	3,826
2023-09-26	19,640	19,640	19,310	19,310	28,300	3,862
2023-09-25	19,450	19,620	19,280	19,560	29,900	3,912
2023-09-22	19,630	19,800	19,400	19,470	37,600	3,894
2023-09-21	20,000	20,240	19,810	19,850	24,500	3,970
2023-09-20	20,070	20,080	19,880	19,980	27,800	3,996
2023-09-19	20,000	20,070	19,850	20,020	30,200	4,004
2023-09-15	19,580	19,950	19,580	19,880	30,600	3,976
2023-09-14	19,330	19,520	19,120	19,410	23,800	3,882
2023-09-13	19,400	19,580	19,220	19,370	24,800	3,874
2023-09-12	18,920	19,190	18,830	19,090	19,900	3,818
2023-09-11	19,310	19,550	19,000	19,190	24,800	3,838
2023-09-08	18,910	19,250	18,890	19,240	34,600	3,848
2023-09-07	18,550	19,400	18,500	19,070	62,700	3,814
2023-09-06	18,220	18,560	18,210	18,470	46,800	3,694
2023-09-05	17,960	18,510	17,810	18,490	75,100	3,698
2023-09-04	17,270	17,390	17,220	17,300	18,800	3,460
2023-09-01	17,380	17,380	17,200	17,260	11,000	3,452
2023-08-31	17,200	17,350	17,200	17,330	10,400	3,466
2023-08-30	17,260	17,410	17,130	17,130	14,600	3,426
2023-08-29	17,370	17,390	17,250	17,260	11,900	3,452
2023-08-28	17,390	17,510	17,280	17,290	11,500	3,458
2023-08-25	17,490	17,510	17,370	17,430	8,600	3,486
2023-08-24	17,350	17,590	17,320	17,490	12,700	3,498
2023-08-23	17,330	17,440	17,330	17,350	6,700	3,470
2023-08-22	17,700	17,700	17,350	17,430	11,900	3,486
2023-08-21	17,700	17,800	17,540	17,540	14,500	3,508
2023-08-18	17,560	17,750	17,540	17,640	10,900	3,528
2023-08-17	17,920	18,110	17,620	17,690	8,400	3,538
2023-08-16	17,870	18,110	17,800	18,040	11,400	3,608
2023-08-15	18,250	18,300	17,850	18,150	14,700	3,630
2023-08-14	18,250	18,430	17,840	18,060	21,500	3,612
2023-08-10	17,610	18,190	17,350	17,890	72,000	3,578
2023-08-09	17,950	17,950	17,640	17,760	13,900	3,552
2023-08-08	17,510	17,720	17,510	17,560	8,500	3,512
2023-08-07	17,370	17,630	17,330	17,630	14,500	3,526
2023-08-04	17,650	17,690	17,530	17,550	10,600	3,510
2023-08-03	18,200	18,200	17,700	17,710	15,700	3,542
2023-08-02	17,940	18,420	17,930	18,400	22,900	3,680
2023-08-01	17,990	18,010	17,830	17,840	8,000	3,568
2023-07-31	17,730	18,070	17,600	18,070	20,800	3,614
2023-07-28	17,470	17,470	17,300	17,470	10,600	3,494
2023-07-27	17,480	17,540	17,340	17,490	9,500	3,498
2023-07-26	17,330	17,370	17,290	17,350	7,300	3,470
2023-07-25	17,280	17,430	17,220	17,330	7,400	3,466
2023-07-24	17,450	17,530	17,260	17,340	11,400	3,468
2023-07-21	17,580	17,630	17,440	17,450	11,800	3,490
2023-07-20	17,750	17,750	17,590	17,590	9,800	3,518
2023-07-19	17,840	17,980	17,660	17,790	10,800	3,558
2023-07-18	17,610	17,760	17,610	17,690	5,100	3,538
2023-07-14	17,700	17,750	17,580	17,680	11,400	3,536
2023-07-13	17,600	17,720	17,590	17,700	10,800	3,540
2023-07-12	17,680	17,770	17,610	17,610	10,600	3,522
2023-07-11	17,860	17,890	17,690	17,700	16,900	3,540
2023-07-10	17,810	17,960	17,810	17,860	12,800	3,572
2023-07-07	17,820	18,050	17,820	17,870	12,800	3,574
2023-07-06	17,910	18,000	17,860	17,910	10,900	3,582
2023-07-05	18,020	18,240	17,990	18,170	11,300	3,634
2023-07-04	18,190	18,200	18,030	18,150	10,700	3,630
2023-07-03	18,690	18,690	18,280	18,360	14,500	3,672
2023-06-30	18,230	18,350	17,840	18,330	20,800	3,666
2023-06-29	18,290	18,390	17,990	18,140	14,600	3,628
2023-06-28	17,910	18,400	17,820	18,290	20,600	3,658
2023-06-27	17,700	17,920	17,510	17,910	12,900	3,582
2023-06-26	17,870	17,870	17,600	17,730	14,400	3,546
2023-06-23	18,380	18,550	17,870	18,130	17,300	3,626
2023-06-22	18,530	18,550	18,250	18,420	16,700	3,684
2023-06-21	18,960	19,020	18,590	18,730	20,600	3,746
2023-06-20	18,690	19,260	18,690	19,050	30,800	3,810
2023-06-19	18,530	18,830	18,530	18,730	23,800	3,746
2023-06-16	18,470	18,570	18,340	18,510	19,300	3,702
2023-06-15	18,340	18,480	18,270	18,290	7,300	3,658
2023-06-14	18,350	18,380	18,200	18,340	9,400	3,668
2023-06-13	18,270	18,370	18,190	18,200	9,900	3,640
2023-06-12	18,110	18,150	18,020	18,100	10,000	3,620
2023-06-09	18,130	18,150	17,930	17,940	11,900	3,588
2023-06-08	18,110	18,250	17,870	17,900	11,400	3,580
2023-06-07	18,490	18,510	18,160	18,160	15,000	3,632
2023-06-06	18,440	18,440	18,120	18,380	16,200	3,676
2023-06-05	18,100	18,350	17,860	18,340	35,600	3,668
2023-06-02	17,680	17,990	17,680	17,930	20,800	3,586
2023-06-01	17,730	17,960	17,530	17,530	15,600	3,506
2023-05-31	17,350	17,780	17,320	17,730	25,600	3,546
2023-05-30	17,590	17,590	17,450	17,460	10,600	3,492
2023-05-29	17,800	17,800	17,530	17,590	11,900	3,518
2023-05-26	17,840	17,850	17,560	17,620	13,100	3,524
2023-05-25	17,650	17,910	17,550	17,800	16,800	3,560
2023-05-24	17,740	17,740	17,520	17,650	10,200	3,530
2023-05-23	17,990	17,990	17,590	17,700	13,500	3,540
2023-05-22	18,250	18,250	17,840	17,920	11,600	3,584
2023-05-19	18,380	18,500	18,260	18,310	18,800	3,662
2023-05-18	18,350	18,470	18,260	18,310	17,400	3,662
2023-05-17	18,350	18,460	18,230	18,310	17,600	3,662
2023-05-16	18,310	18,410	18,130	18,350	29,100	3,670
2023-05-15	18,480	18,580	17,710	18,310	51,700	3,662
2023-05-12	18,040	18,230	18,040	18,210	9,700	3,642
2023-05-11	17,890	18,110	17,890	18,100	10,600	3,620
2023-05-10	18,000	18,020	17,880	17,980	11,100	3,596
2023-05-09	18,070	18,110	17,970	18,000	11,000	3,600
2023-05-08	18,150	18,260	18,030	18,170	10,100	3,634
2023-05-02	18,310	18,360	18,120	18,170	10,500	3,634
2023-05-01	18,290	18,420	18,200	18,310	17,600	3,662
2023-04-28	18,040	18,290	17,870	18,290	21,600	3,658
2023-04-27	18,020	18,030	17,810	17,970	13,500	3,594
2023-04-26	17,980	18,190	17,920	18,030	14,300	3,606
2023-04-25	18,320	18,440	18,050	18,100	28,000	3,620
2023-04-24	18,230	18,550	18,170	18,320	26,000	3,664
2023-04-21	17,890	18,270	17,890	18,220	35,100	3,644
2023-04-20	17,650	17,850	17,650	17,770	9,300	3,554
2023-04-19	17,780	17,790	17,570	17,780	10,500	3,556
2023-04-18	17,430	17,800	17,400	17,800	20,500	3,560
2023-04-17	17,400	17,410	17,240	17,390	9,500	3,478
2023-04-14	17,290	17,380	17,170	17,340	16,800	3,468
2023-04-13	17,170	17,290	17,090	17,290	12,200	3,458
2023-04-12	17,140	17,360	17,140	17,170	14,300	3,434
2023-04-11	17,210	17,350	17,130	17,290	9,200	3,458
2023-04-10	17,160	17,200	17,120	17,200	6,000	3,440
2023-04-07	17,180	17,180	17,040	17,050	8,500	3,410
2023-04-06	16,990	17,150	16,920	17,040	12,600	3,408
2023-04-05	17,200	17,200	17,030	17,080	12,800	3,416
2023-04-04	17,350	17,350	17,070	17,260	18,300	3,452
2023-04-03	17,250	17,430	17,250	17,250	17,900	3,450
2023-03-31	17,250	17,250	17,110	17,150	14,800	3,430
2023-03-30	17,200	17,200	17,080	17,180	14,200	3,436
2023-03-29	17,080	17,420	17,070	17,410	37,500	3,482
2023-03-28	17,280	17,280	16,990	17,040	14,300	3,408
2023-03-27	17,220	17,290	17,140	17,280	17,500	3,456
2023-03-24	17,100	17,120	16,980	17,060	11,800	3,412
2023-03-23	17,000	17,160	16,910	17,100	10,300	3,420
2023-03-22	17,250	17,320	17,090	17,090	15,800	3,418
2023-03-20	17,430	17,440	17,110	17,180	27,000	3,436
2023-03-17	17,470	17,610	17,370	17,570	16,500	3,514
2023-03-16	17,100	17,360	17,100	17,360	19,500	3,472
2023-03-15	17,600	17,700	17,450	17,480	20,900	3,496
2023-03-14	17,540	17,580	17,130	17,440	44,200	3,488
2023-03-13	17,640	17,910	17,510	17,630	12,800	3,526
2023-03-10	17,790	17,960	17,740	17,950	20,800	3,590
2023-03-09	17,700	18,000	17,690	17,970	24,200	3,594
2023-03-08	17,650	17,760	17,570	17,630	18,200	3,526
2023-03-07	17,850	17,860	17,580	17,650	18,100	3,530
2023-03-06	17,590	17,890	17,540	17,820	41,000	3,564
2023-03-03	17,100	17,500	17,100	17,450	36,100	3,490
2023-03-02	17,090	17,160	17,010	17,100	22,400	3,420
2023-03-01	17,290	17,340	17,020	17,080	22,600	3,416
2023-02-28	16,790	17,330	16,770	17,310	76,000	3,462
2023-02-27	16,880	16,990	16,530	16,800	82,800	3,360
2023-02-24	16,880	17,140	16,810	17,020	29,800	3,404
2023-02-22	17,000	17,090	16,860	16,950	27,600	3,390
2023-02-21	17,070	17,160	17,020	17,080	17,200	3,416
2023-02-20	17,060	17,130	16,960	17,110	20,900	3,422
2023-02-17	17,020	17,180	16,960	17,060	24,600	3,412
2023-02-16	16,710	17,070	16,590	17,020	26,700	3,404
2023-02-15	16,800	17,010	16,400	16,550	51,300	3,310
2023-02-14	17,020	17,170	16,720	17,060	57,500	3,412
2023-02-13	16,970	17,040	16,830	16,850	13,900	3,370
2023-02-10	16,880	17,040	16,880	16,910	9,800	3,382
2023-02-09	16,730	17,050	16,730	17,000	10,100	3,400
2023-02-08	16,850	16,960	16,730	16,820	17,700	3,364
2023-02-07	17,060	17,060	16,900	16,990	13,100	3,398
2023-02-06	17,020	17,100	17,020	17,060	9,800	3,412
2023-02-03	16,980	17,040	16,900	16,920	12,400	3,384
2023-02-02	16,950	17,120	16,910	17,030	12,600	3,406
2023-02-01	17,210	17,230	16,910	16,950	17,800	3,390
2023-01-31	17,310	17,350	17,100	17,130	13,800	3,426
2023-01-30	17,340	17,410	17,210	17,290	16,200	3,458
2023-01-27	17,420	17,420	17,240	17,340	11,900	3,468
2023-01-26	17,370	17,370	17,190	17,280	10,700	3,456
2023-01-25	17,270	17,340	17,250	17,260	10,200	3,452
2023-01-24	17,140	17,330	17,050	17,220	14,700	3,444
2023-01-23	16,950	17,110	16,950	17,070	22,900	3,414
2023-01-20	16,950	17,100	16,870	16,930	12,300	3,386
2023-01-19	16,570	17,000	16,460	16,950	23,000	3,390
2023-01-18	16,310	16,660	16,310	16,580	17,400	3,316
2023-01-17	16,280	16,450	16,180	16,310	21,500	3,262
2023-01-16	16,500	16,540	16,100	16,100	28,600	3,220
2023-01-13	16,830	16,870	16,510	16,530	25,900	3,306
2023-01-12	17,220	17,220	16,790	16,960	22,100	3,392
2023-01-11	17,160	17,220	17,060	17,180	16,800	3,436
2023-01-10	16,860	17,170	16,860	16,940	12,200	3,388
2023-01-06	17,060	17,120	16,820	16,930	34,600	3,386
2023-01-05	17,350	17,350	17,080	17,150	15,400	3,430
2023-01-04	17,650	17,690	17,300	17,350	17,000	3,470

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