東祥(8920)の株価時系列情報
東祥(8920)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 684 | 693 | 682 | 686 | 106,600 |
| 2024/04/23 | 693 | 693 | 681 | 682 | 105,400 |
| 2024/04/22 | 688 | 697 | 686 | 697 | 203,200 |
| 2024/04/19 | 696 | 697 | 672 | 680 | 199,600 |
| 2024/04/18 | 691 | 707 | 686 | 703 | 85,800 |
| 2024/04/17 | 704 | 713 | 693 | 694 | 90,600 |
| 2024/04/16 | 708 | 711 | 701 | 702 | 106,600 |
| 2024/04/15 | 707 | 717 | 705 | 716 | 71,400 |
| 2024/04/12 | 722 | 734 | 716 | 720 | 71,200 |
| 2024/04/11 | 723 | 729 | 718 | 724 | 50,600 |
| 2024/04/10 | 729 | 738 | 727 | 733 | 74,400 |
| 2024/04/09 | 715 | 732 | 710 | 727 | 97,400 |
| 2024/04/08 | 714 | 718 | 704 | 718 | 100,100 |
| 2024/04/05 | 697 | 713 | 694 | 709 | 135,500 |
| 2024/04/04 | 697 | 719 | 691 | 710 | 160,400 |
| 2024/04/03 | 690 | 694 | 682 | 691 | 188,800 |
| 2024/04/02 | 722 | 722 | 692 | 699 | 318,100 |
| 2024/04/01 | 740 | 743 | 725 | 726 | 131,500 |
| 2024/03/29 | 719 | 744 | 718 | 740 | 273,700 |
| 2024/03/28 | 740 | 746 | 710 | 710 | 1,059,500 |
| 2024/03/27 | 772 | 776 | 760 | 765 | 499,500 |
| 2024/03/26 | 775 | 780 | 757 | 760 | 391,500 |
| 2024/03/25 | 791 | 796 | 781 | 781 | 334,200 |
| 2024/03/22 | 790 | 805 | 786 | 802 | 180,600 |
| 2024/03/21 | 807 | 807 | 796 | 796 | 228,800 |
| 2024/03/19 | 782 | 792 | 780 | 792 | 192,600 |
| 2024/03/18 | 776 | 790 | 776 | 782 | 202,500 |
| 2024/03/15 | 755 | 765 | 751 | 761 | 144,600 |
| 2024/03/14 | 738 | 764 | 738 | 762 | 193,400 |
| 2024/03/13 | 762 | 762 | 735 | 738 | 233,700 |
| 2024/03/12 | 747 | 764 | 731 | 764 | 204,300 |
| 2024/03/11 | 755 | 763 | 741 | 750 | 216,400 |
| 2024/03/08 | 765 | 773 | 755 | 762 | 315,000 |
| 2024/03/07 | 783 | 783 | 764 | 770 | 240,800 |
| 2024/03/06 | 764 | 793 | 760 | 776 | 242,700 |
| 2024/03/05 | 756 | 771 | 746 | 765 | 201,000 |
| 2024/03/04 | 774 | 776 | 760 | 766 | 229,300 |
| 2024/03/01 | 805 | 805 | 770 | 773 | 214,600 |
| 2024/02/29 | 788 | 801 | 778 | 795 | 195,700 |
| 2024/02/28 | 802 | 804 | 792 | 792 | 137,000 |
| 2024/02/27 | 800 | 810 | 793 | 803 | 81,200 |
| 2024/02/26 | 790 | 809 | 781 | 801 | 144,000 |
| 2024/02/22 | 807 | 819 | 784 | 789 | 172,100 |
| 2024/02/21 | 799 | 800 | 787 | 795 | 131,800 |
| 2024/02/20 | 805 | 828 | 800 | 803 | 203,700 |
| 2024/02/19 | 774 | 796 | 774 | 792 | 187,500 |
| 2024/02/16 | 752 | 776 | 745 | 773 | 162,300 |
| 2024/02/15 | 775 | 775 | 739 | 747 | 237,100 |
| 2024/02/14 | 774 | 776 | 757 | 768 | 247,200 |
| 2024/02/13 | 776 | 789 | 761 | 789 | 236,200 |
| 2024/02/09 | 766 | 774 | 757 | 762 | 159,500 |
| 2024/02/08 | 777 | 779 | 750 | 767 | 317,400 |
| 2024/02/07 | 786 | 787 | 768 | 777 | 249,700 |
| 2024/02/06 | 811 | 812 | 790 | 790 | 205,000 |
| 2024/02/05 | 815 | 824 | 801 | 811 | 234,000 |
| 2024/02/02 | 816 | 834 | 808 | 814 | 267,800 |
| 2024/02/01 | 877 | 877 | 807 | 810 | 744,900 |
| 2024/01/31 | 905 | 915 | 890 | 907 | 198,300 |
| 2024/01/30 | 923 | 937 | 912 | 916 | 182,700 |
| 2024/01/29 | 924 | 931 | 910 | 910 | 203,200 |
| 2024/01/26 | 906 | 932 | 901 | 919 | 339,900 |
| 2024/01/25 | 886 | 906 | 883 | 906 | 176,700 |
| 2024/01/24 | 890 | 898 | 870 | 884 | 282,900 |
| 2024/01/23 | 896 | 896 | 879 | 887 | 218,800 |
| 2024/01/22 | 868 | 883 | 861 | 881 | 136,000 |
| 2024/01/19 | 857 | 870 | 850 | 865 | 149,800 |
| 2024/01/18 | 852 | 865 | 839 | 844 | 200,400 |
| 2024/01/17 | 885 | 887 | 856 | 856 | 186,600 |
| 2024/01/16 | 886 | 901 | 873 | 873 | 214,700 |
| 2024/01/15 | 885 | 890 | 874 | 876 | 230,200 |
| 2024/01/12 | 899 | 908 | 881 | 885 | 221,500 |
| 2024/01/11 | 878 | 898 | 874 | 884 | 250,200 |
| 2024/01/10 | 871 | 880 | 866 | 872 | 167,100 |
| 2024/01/09 | 858 | 874 | 855 | 871 | 188,100 |
| 2024/01/05 | 862 | 863 | 842 | 844 | 158,700 |
| 2024/01/04 | 829 | 857 | 813 | 857 | 209,400 |
| 2023/12/29 | 840 | 846 | 828 | 836 | 210,000 |
| 2023/12/28 | 810 | 827 | 801 | 827 | 168,100 |
| 2023/12/27 | 779 | 820 | 776 | 817 | 293,500 |
| 2023/12/26 | 780 | 782 | 766 | 769 | 126,400 |
| 2023/12/25 | 784 | 787 | 776 | 779 | 95,500 |
| 2023/12/22 | 770 | 788 | 770 | 781 | 88,700 |
| 2023/12/21 | 776 | 776 | 765 | 768 | 128,100 |
| 2023/12/20 | 786 | 806 | 780 | 780 | 161,600 |
| 2023/12/19 | 766 | 779 | 757 | 779 | 161,900 |
| 2023/12/18 | 762 | 770 | 753 | 770 | 107,400 |
| 2023/12/15 | 760 | 770 | 754 | 769 | 146,400 |
| 2023/12/14 | 777 | 791 | 751 | 760 | 199,800 |
| 2023/12/13 | 760 | 778 | 760 | 772 | 133,100 |
| 2023/12/12 | 780 | 780 | 762 | 764 | 191,400 |
| 2023/12/11 | 787 | 791 | 776 | 779 | 109,500 |
| 2023/12/08 | 780 | 789 | 773 | 779 | 218,600 |
| 2023/12/07 | 835 | 835 | 786 | 788 | 339,600 |
| 2023/12/06 | 803 | 831 | 803 | 831 | 123,900 |
| 2023/12/05 | 802 | 812 | 798 | 805 | 148,300 |
| 2023/12/04 | 809 | 820 | 801 | 817 | 101,400 |
| 2023/12/01 | 816 | 817 | 800 | 801 | 189,900 |
| 2023/11/30 | 820 | 826 | 807 | 816 | 126,000 |
| 2023/11/29 | 824 | 846 | 822 | 823 | 174,900 |
| 2023/11/28 | 811 | 822 | 803 | 821 | 159,800 |
| 2023/11/27 | 825 | 825 | 808 | 809 | 145,200 |
| 2023/11/24 | 846 | 846 | 821 | 830 | 237,700 |
| 2023/11/22 | 800 | 845 | 792 | 841 | 316,700 |
| 2023/11/21 | 792 | 800 | 778 | 800 | 199,700 |
| 2023/11/20 | 771 | 814 | 768 | 792 | 384,400 |
| 2023/11/17 | 784 | 792 | 763 | 766 | 259,900 |
| 2023/11/16 | 806 | 806 | 770 | 774 | 356,000 |
| 2023/11/15 | 788 | 813 | 776 | 813 | 335,500 |
| 2023/11/14 | 789 | 791 | 756 | 765 | 563,600 |
| 2023/11/13 | 832 | 843 | 798 | 798 | 351,800 |
| 2023/11/10 | 850 | 863 | 828 | 842 | 313,200 |
| 2023/11/09 | 875 | 885 | 863 | 880 | 205,100 |
| 2023/11/08 | 875 | 882 | 849 | 874 | 279,500 |
| 2023/11/07 | 920 | 920 | 863 | 873 | 388,400 |
| 2023/11/06 | 923 | 938 | 912 | 920 | 210,800 |
| 2023/11/02 | 929 | 938 | 898 | 914 | 344,600 |
| 2023/11/01 | 974 | 975 | 884 | 930 | 555,600 |
| 2023/10/31 | 946 | 969 | 931 | 969 | 212,400 |
| 2023/10/30 | 970 | 975 | 944 | 949 | 108,500 |
| 2023/10/27 | 970 | 982 | 967 | 982 | 77,200 |
| 2023/10/26 | 980 | 981 | 962 | 968 | 123,100 |
| 2023/10/25 | 984 | 1,002 | 983 | 988 | 97,400 |
| 2023/10/24 | 965 | 985 | 939 | 982 | 160,500 |
| 2023/10/23 | 979 | 982 | 957 | 963 | 161,800 |
| 2023/10/20 | 993 | 994 | 976 | 988 | 123,600 |
| 2023/10/19 | 1,001 | 1,013 | 996 | 1,003 | 102,500 |
| 2023/10/18 | 987 | 1,025 | 979 | 1,022 | 217,400 |
| 2023/10/17 | 989 | 999 | 977 | 985 | 222,300 |
| 2023/10/16 | 1,012 | 1,012 | 971 | 974 | 276,500 |
| 2023/10/13 | 1,055 | 1,056 | 1,013 | 1,015 | 243,000 |
| 2023/10/12 | 1,070 | 1,072 | 1,059 | 1,066 | 151,900 |
| 2023/10/11 | 1,071 | 1,095 | 1,071 | 1,072 | 168,700 |
| 2023/10/10 | 1,085 | 1,085 | 1,062 | 1,072 | 169,700 |
| 2023/10/06 | 1,070 | 1,080 | 1,063 | 1,079 | 106,800 |
| 2023/10/05 | 1,045 | 1,070 | 1,044 | 1,070 | 184,200 |
| 2023/10/04 | 1,054 | 1,061 | 1,034 | 1,042 | 205,000 |
| 2023/10/03 | 1,110 | 1,112 | 1,076 | 1,077 | 160,600 |
| 2023/10/02 | 1,143 | 1,161 | 1,119 | 1,119 | 145,700 |
| 2023/09/29 | 1,126 | 1,158 | 1,126 | 1,139 | 104,500 |
| 2023/09/28 | 1,150 | 1,150 | 1,117 | 1,124 | 160,100 |
| 2023/09/27 | 1,142 | 1,155 | 1,132 | 1,155 | 93,100 |
| 2023/09/26 | 1,168 | 1,168 | 1,146 | 1,146 | 85,500 |
| 2023/09/25 | 1,168 | 1,174 | 1,160 | 1,170 | 125,600 |
| 2023/09/22 | 1,137 | 1,179 | 1,134 | 1,169 | 153,900 |
| 2023/09/21 | 1,150 | 1,163 | 1,138 | 1,143 | 101,200 |
| 2023/09/20 | 1,196 | 1,201 | 1,147 | 1,161 | 342,300 |
| 2023/09/19 | 1,226 | 1,226 | 1,192 | 1,206 | 191,500 |
| 2023/09/15 | 1,216 | 1,237 | 1,209 | 1,234 | 111,100 |
| 2023/09/14 | 1,239 | 1,250 | 1,208 | 1,214 | 129,100 |
| 2023/09/13 | 1,233 | 1,244 | 1,230 | 1,239 | 55,800 |
| 2023/09/12 | 1,231 | 1,247 | 1,230 | 1,235 | 60,000 |
| 2023/09/11 | 1,254 | 1,257 | 1,229 | 1,236 | 59,000 |
| 2023/09/08 | 1,275 | 1,284 | 1,251 | 1,257 | 95,900 |
| 2023/09/07 | 1,280 | 1,300 | 1,270 | 1,272 | 77,000 |
| 2023/09/06 | 1,282 | 1,289 | 1,270 | 1,285 | 86,700 |
| 2023/09/05 | 1,270 | 1,288 | 1,270 | 1,283 | 71,400 |
| 2023/09/04 | 1,245 | 1,278 | 1,240 | 1,278 | 118,800 |
| 2023/09/01 | 1,229 | 1,234 | 1,225 | 1,232 | 90,100 |
| 2023/08/31 | 1,218 | 1,248 | 1,218 | 1,244 | 78,500 |
| 2023/08/30 | 1,250 | 1,253 | 1,217 | 1,217 | 104,900 |
| 2023/08/29 | 1,217 | 1,247 | 1,215 | 1,247 | 112,300 |
| 2023/08/28 | 1,216 | 1,222 | 1,202 | 1,205 | 67,800 |
| 2023/08/25 | 1,201 | 1,224 | 1,190 | 1,218 | 77,200 |
| 2023/08/24 | 1,213 | 1,221 | 1,208 | 1,211 | 61,700 |
| 2023/08/23 | 1,200 | 1,220 | 1,191 | 1,219 | 70,900 |
| 2023/08/22 | 1,217 | 1,222 | 1,204 | 1,206 | 57,300 |
| 2023/08/21 | 1,204 | 1,218 | 1,198 | 1,216 | 67,700 |
| 2023/08/18 | 1,222 | 1,224 | 1,206 | 1,211 | 88,700 |
| 2023/08/17 | 1,216 | 1,241 | 1,210 | 1,241 | 98,500 |
| 2023/08/16 | 1,238 | 1,238 | 1,217 | 1,226 | 98,000 |
| 2023/08/15 | 1,262 | 1,264 | 1,241 | 1,250 | 76,100 |
| 2023/08/14 | 1,274 | 1,294 | 1,264 | 1,270 | 83,300 |
| 2023/08/10 | 1,280 | 1,280 | 1,259 | 1,272 | 101,000 |
| 2023/08/09 | 1,276 | 1,287 | 1,270 | 1,280 | 56,700 |
| 2023/08/08 | 1,244 | 1,288 | 1,236 | 1,283 | 144,000 |
| 2023/08/07 | 1,229 | 1,255 | 1,215 | 1,255 | 87,700 |
| 2023/08/04 | 1,251 | 1,265 | 1,234 | 1,244 | 131,200 |
| 2023/08/03 | 1,321 | 1,324 | 1,268 | 1,270 | 159,800 |
| 2023/08/02 | 1,351 | 1,355 | 1,320 | 1,330 | 141,200 |
| 2023/08/01 | 1,433 | 1,433 | 1,384 | 1,385 | 130,600 |
| 2023/07/31 | 1,365 | 1,445 | 1,364 | 1,433 | 295,600 |
| 2023/07/28 | 1,331 | 1,346 | 1,316 | 1,344 | 104,000 |
| 2023/07/27 | 1,330 | 1,342 | 1,327 | 1,339 | 41,500 |
| 2023/07/26 | 1,323 | 1,330 | 1,309 | 1,326 | 57,400 |
| 2023/07/25 | 1,303 | 1,310 | 1,298 | 1,308 | 35,300 |
| 2023/07/24 | 1,318 | 1,321 | 1,302 | 1,310 | 81,800 |
| 2023/07/21 | 1,304 | 1,306 | 1,286 | 1,296 | 57,900 |
| 2023/07/20 | 1,308 | 1,316 | 1,300 | 1,303 | 71,500 |
| 2023/07/19 | 1,287 | 1,306 | 1,280 | 1,306 | 108,300 |
| 2023/07/18 | 1,284 | 1,285 | 1,268 | 1,283 | 57,300 |
| 2023/07/14 | 1,287 | 1,290 | 1,260 | 1,260 | 139,700 |
| 2023/07/13 | 1,299 | 1,299 | 1,284 | 1,287 | 46,800 |
| 2023/07/12 | 1,309 | 1,317 | 1,289 | 1,290 | 90,200 |
| 2023/07/11 | 1,296 | 1,328 | 1,296 | 1,325 | 205,600 |
| 2023/07/10 | 1,298 | 1,298 | 1,272 | 1,275 | 63,000 |
| 2023/07/07 | 1,273 | 1,298 | 1,257 | 1,294 | 77,200 |
| 2023/07/06 | 1,265 | 1,301 | 1,251 | 1,294 | 129,300 |
| 2023/07/05 | 1,280 | 1,283 | 1,266 | 1,268 | 45,700 |
| 2023/07/04 | 1,280 | 1,290 | 1,272 | 1,281 | 53,300 |
| 2023/07/03 | 1,280 | 1,316 | 1,276 | 1,284 | 169,500 |