東名(4439)の株価時系列情報
東名(4439)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,735 | 2,813 | 2,735 | 2,790 | 8,700 |
| 2024/07/25 | 2,816 | 2,878 | 2,689 | 2,735 | 29,800 |
| 2024/07/24 | 2,790 | 2,840 | 2,742 | 2,815 | 25,600 |
| 2024/07/23 | 2,605 | 2,799 | 2,605 | 2,790 | 45,000 |
| 2024/07/22 | 2,600 | 2,600 | 2,545 | 2,600 | 10,700 |
| 2024/07/19 | 2,550 | 2,600 | 2,532 | 2,588 | 12,500 |
| 2024/07/18 | 2,422 | 2,611 | 2,420 | 2,568 | 47,800 |
| 2024/07/17 | 2,423 | 2,439 | 2,374 | 2,422 | 10,200 |
| 2024/07/16 | 2,430 | 2,474 | 2,404 | 2,404 | 12,200 |
| 2024/07/12 | 2,381 | 2,480 | 2,381 | 2,480 | 8,100 |
| 2024/07/11 | 2,388 | 2,420 | 2,350 | 2,410 | 9,400 |
| 2024/07/10 | 2,513 | 2,513 | 2,401 | 2,401 | 8,600 |
| 2024/07/09 | 2,531 | 2,531 | 2,454 | 2,498 | 6,900 |
| 2024/07/08 | 2,533 | 2,537 | 2,471 | 2,528 | 8,100 |
| 2024/07/05 | 2,498 | 2,538 | 2,462 | 2,516 | 7,600 |
| 2024/07/04 | 2,471 | 2,500 | 2,471 | 2,498 | 4,000 |
| 2024/07/03 | 2,486 | 2,559 | 2,486 | 2,504 | 6,100 |
| 2024/07/02 | 2,511 | 2,511 | 2,481 | 2,509 | 3,300 |
| 2024/07/01 | 2,460 | 2,514 | 2,460 | 2,511 | 5,700 |
| 2024/06/28 | 2,501 | 2,501 | 2,480 | 2,483 | 3,300 |
| 2024/06/27 | 2,433 | 2,510 | 2,433 | 2,493 | 5,500 |
| 2024/06/26 | 2,515 | 2,515 | 2,453 | 2,480 | 4,100 |
| 2024/06/25 | 2,452 | 2,501 | 2,452 | 2,493 | 6,000 |
| 2024/06/24 | 2,498 | 2,498 | 2,450 | 2,452 | 4,900 |
| 2024/06/21 | 2,483 | 2,500 | 2,464 | 2,475 | 7,700 |
| 2024/06/20 | 2,432 | 2,478 | 2,416 | 2,435 | 1,500 |
| 2024/06/19 | 2,497 | 2,529 | 2,406 | 2,432 | 10,700 |
| 2024/06/18 | 2,399 | 2,499 | 2,376 | 2,476 | 14,000 |
| 2024/06/17 | 2,384 | 2,388 | 2,349 | 2,388 | 6,300 |
| 2024/06/14 | 2,348 | 2,383 | 2,331 | 2,373 | 7,100 |
| 2024/06/13 | 2,370 | 2,370 | 2,333 | 2,337 | 2,900 |
| 2024/06/12 | 2,381 | 2,381 | 2,349 | 2,349 | 2,500 |
| 2024/06/11 | 2,355 | 2,377 | 2,336 | 2,371 | 3,300 |
| 2024/06/10 | 2,332 | 2,396 | 2,324 | 2,352 | 5,400 |
| 2024/06/07 | 2,395 | 2,406 | 2,333 | 2,344 | 10,200 |
| 2024/06/06 | 2,452 | 2,452 | 2,328 | 2,345 | 17,100 |
| 2024/06/05 | 2,505 | 2,528 | 2,418 | 2,466 | 7,400 |
| 2024/06/04 | 2,398 | 2,567 | 2,398 | 2,547 | 31,300 |
| 2024/06/03 | 2,405 | 2,405 | 2,370 | 2,390 | 2,900 |
| 2024/05/31 | 2,372 | 2,390 | 2,372 | 2,385 | 5,600 |
| 2024/05/30 | 2,337 | 2,365 | 2,326 | 2,348 | 4,300 |
| 2024/05/29 | 2,371 | 2,371 | 2,318 | 2,335 | 6,000 |
| 2024/05/28 | 2,373 | 2,388 | 2,319 | 2,371 | 7,600 |
| 2024/05/27 | 2,361 | 2,379 | 2,319 | 2,323 | 5,400 |
| 2024/05/24 | 2,385 | 2,399 | 2,360 | 2,360 | 4,100 |
| 2024/05/23 | 2,348 | 2,354 | 2,311 | 2,335 | 6,100 |
| 2024/05/22 | 2,331 | 2,402 | 2,331 | 2,343 | 9,400 |
| 2024/05/21 | 2,368 | 2,369 | 2,327 | 2,350 | 7,100 |
| 2024/05/20 | 2,378 | 2,386 | 2,338 | 2,368 | 8,500 |
| 2024/05/17 | 2,382 | 2,382 | 2,323 | 2,358 | 13,800 |
| 2024/05/16 | 2,315 | 2,370 | 2,315 | 2,365 | 10,300 |
| 2024/05/15 | 2,361 | 2,390 | 2,314 | 2,314 | 7,600 |
| 2024/05/14 | 2,324 | 2,374 | 2,322 | 2,366 | 7,400 |
| 2024/05/13 | 2,380 | 2,380 | 2,321 | 2,329 | 6,800 |
| 2024/05/10 | 2,344 | 2,399 | 2,331 | 2,360 | 16,800 |
| 2024/05/09 | 2,323 | 2,399 | 2,322 | 2,344 | 16,700 |
| 2024/05/08 | 2,346 | 2,364 | 2,326 | 2,333 | 12,200 |
| 2024/05/07 | 2,375 | 2,411 | 2,319 | 2,359 | 14,400 |
| 2024/05/02 | 2,323 | 2,370 | 2,323 | 2,370 | 2,500 |
| 2024/05/01 | 2,305 | 2,383 | 2,305 | 2,373 | 7,700 |
| 2024/04/30 | 2,332 | 2,362 | 2,296 | 2,329 | 8,000 |
| 2024/04/26 | 2,310 | 2,399 | 2,284 | 2,350 | 20,400 |
| 2024/04/25 | 2,294 | 2,355 | 2,294 | 2,320 | 24,200 |
| 2024/04/24 | 2,223 | 2,294 | 2,223 | 2,294 | 16,900 |
| 2024/04/23 | 2,100 | 2,254 | 2,100 | 2,225 | 28,700 |
| 2024/04/22 | 2,030 | 2,149 | 2,002 | 2,071 | 38,000 |
| 2024/04/19 | 2,052 | 2,100 | 1,985 | 2,000 | 31,200 |
| 2024/04/18 | 2,003 | 2,101 | 1,996 | 2,070 | 32,700 |
| 2024/04/17 | 2,132 | 2,257 | 2,024 | 2,024 | 42,100 |
| 2024/04/16 | 2,314 | 2,314 | 2,124 | 2,130 | 37,100 |
| 2024/04/15 | 2,300 | 2,389 | 2,285 | 2,314 | 42,500 |
| 2024/04/12 | 2,348 | 2,360 | 2,282 | 2,293 | 17,800 |
| 2024/04/11 | 2,266 | 2,352 | 2,262 | 2,317 | 16,800 |
| 2024/04/10 | 2,311 | 2,356 | 2,256 | 2,290 | 17,900 |
| 2024/04/09 | 2,287 | 2,355 | 2,284 | 2,346 | 9,800 |
| 2024/04/08 | 2,236 | 2,353 | 2,236 | 2,289 | 26,600 |
| 2024/04/05 | 2,265 | 2,289 | 2,241 | 2,248 | 10,800 |
| 2024/04/04 | 2,286 | 2,317 | 2,253 | 2,275 | 10,600 |
| 2024/04/03 | 2,302 | 2,360 | 2,246 | 2,286 | 29,300 |
| 2024/04/02 | 2,342 | 2,363 | 2,311 | 2,311 | 16,500 |
| 2024/04/01 | 2,370 | 2,370 | 2,316 | 2,329 | 14,500 |
| 2024/03/29 | 2,436 | 2,439 | 2,340 | 2,352 | 20,200 |
| 2024/03/28 | 2,331 | 2,470 | 2,330 | 2,436 | 34,800 |
| 2024/03/27 | 2,384 | 2,384 | 2,334 | 2,334 | 13,200 |
| 2024/03/26 | 2,394 | 2,394 | 2,332 | 2,359 | 10,800 |
| 2024/03/25 | 2,351 | 2,425 | 2,348 | 2,394 | 18,900 |
| 2024/03/22 | 2,389 | 2,389 | 2,343 | 2,347 | 5,200 |
| 2024/03/21 | 2,398 | 2,398 | 2,332 | 2,371 | 11,500 |
| 2024/03/19 | 2,369 | 2,394 | 2,318 | 2,394 | 3,600 |
| 2024/03/18 | 2,346 | 2,394 | 2,340 | 2,370 | 15,700 |
| 2024/03/15 | 2,304 | 2,365 | 2,292 | 2,317 | 15,200 |
| 2024/03/14 | 2,341 | 2,341 | 2,258 | 2,304 | 16,800 |
| 2024/03/13 | 2,295 | 2,360 | 2,295 | 2,341 | 15,200 |
| 2024/03/12 | 2,279 | 2,310 | 2,275 | 2,306 | 11,600 |
| 2024/03/11 | 2,229 | 2,303 | 2,225 | 2,297 | 21,400 |
| 2024/03/08 | 2,318 | 2,333 | 2,207 | 2,220 | 58,100 |
| 2024/03/07 | 2,360 | 2,403 | 2,318 | 2,333 | 14,200 |
| 2024/03/06 | 2,350 | 2,361 | 2,331 | 2,350 | 4,100 |
| 2024/03/05 | 2,301 | 2,394 | 2,300 | 2,386 | 15,100 |
| 2024/03/04 | 2,284 | 2,399 | 2,264 | 2,308 | 19,700 |
| 2024/03/01 | 2,299 | 2,335 | 2,253 | 2,285 | 25,800 |
| 2024/02/29 | 2,380 | 2,380 | 2,268 | 2,272 | 28,400 |
| 2024/02/28 | 2,475 | 2,484 | 2,381 | 2,381 | 34,400 |
| 2024/02/27 | 2,471 | 2,484 | 2,363 | 2,478 | 94,400 |
| 2024/02/26 | 2,363 | 2,470 | 2,357 | 2,430 | 33,900 |
| 2024/02/22 | 2,429 | 2,436 | 2,319 | 2,333 | 19,500 |
| 2024/02/21 | 2,394 | 2,435 | 2,350 | 2,424 | 20,400 |
| 2024/02/20 | 2,402 | 2,449 | 2,395 | 2,444 | 13,500 |
| 2024/02/19 | 2,328 | 2,432 | 2,328 | 2,400 | 17,900 |
| 2024/02/16 | 2,299 | 2,368 | 2,263 | 2,368 | 18,600 |
| 2024/02/15 | 2,396 | 2,396 | 2,254 | 2,254 | 16,300 |
| 2024/02/14 | 2,288 | 2,384 | 2,288 | 2,384 | 22,500 |
| 2024/02/13 | 2,251 | 2,328 | 2,233 | 2,294 | 20,000 |
| 2024/02/09 | 2,263 | 2,311 | 2,263 | 2,263 | 14,900 |
| 2024/02/08 | 2,278 | 2,325 | 2,254 | 2,284 | 9,900 |
| 2024/02/07 | 2,276 | 2,318 | 2,270 | 2,281 | 7,300 |
| 2024/02/06 | 2,344 | 2,344 | 2,282 | 2,282 | 6,200 |
| 2024/02/05 | 2,309 | 2,362 | 2,298 | 2,344 | 14,900 |
| 2024/02/02 | 2,271 | 2,333 | 2,264 | 2,278 | 14,000 |
| 2024/02/01 | 2,238 | 2,310 | 2,210 | 2,299 | 12,600 |
| 2024/01/31 | 2,177 | 2,256 | 2,170 | 2,252 | 18,800 |
| 2024/01/30 | 2,224 | 2,241 | 2,207 | 2,208 | 22,500 |
| 2024/01/29 | 2,224 | 2,235 | 2,196 | 2,217 | 14,300 |
| 2024/01/26 | 2,229 | 2,255 | 2,212 | 2,224 | 15,000 |
| 2024/01/25 | 2,219 | 2,301 | 2,204 | 2,261 | 29,600 |
| 2024/01/24 | 2,154 | 2,251 | 2,154 | 2,229 | 22,400 |
| 2024/01/23 | 2,210 | 2,224 | 2,150 | 2,181 | 28,700 |
| 2024/01/22 | 2,152 | 2,239 | 2,152 | 2,207 | 25,000 |
| 2024/01/19 | 2,315 | 2,351 | 2,189 | 2,200 | 49,800 |
| 2024/01/18 | 2,364 | 2,441 | 2,301 | 2,327 | 83,000 |
| 2024/01/17 | 2,311 | 2,438 | 2,265 | 2,345 | 113,000 |
| 2024/01/16 | 2,091 | 2,376 | 2,065 | 2,311 | 169,600 |
| 2024/01/15 | 1,830 | 2,068 | 1,800 | 2,050 | 198,000 |
| 2024/01/12 | 1,800 | 1,886 | 1,794 | 1,841 | 52,000 |
| 2024/01/11 | 1,833 | 1,879 | 1,788 | 1,800 | 57,400 |
| 2024/01/10 | 1,876 | 1,888 | 1,829 | 1,829 | 54,800 |
| 2024/01/09 | 1,837 | 1,915 | 1,837 | 1,876 | 60,700 |
| 2024/01/05 | 1,898 | 1,899 | 1,807 | 1,807 | 39,200 |
| 2024/01/04 | 1,836 | 1,870 | 1,808 | 1,868 | 24,400 |
| 2023/12/29 | 1,814 | 1,834 | 1,804 | 1,818 | 19,500 |
| 2023/12/28 | 1,760 | 1,828 | 1,745 | 1,810 | 35,200 |
| 2023/12/27 | 1,692 | 1,775 | 1,687 | 1,760 | 38,200 |
| 2023/12/26 | 1,687 | 1,737 | 1,668 | 1,685 | 44,700 |
| 2023/12/25 | 1,740 | 1,770 | 1,685 | 1,687 | 31,900 |
| 2023/12/22 | 1,736 | 1,759 | 1,708 | 1,719 | 36,700 |
| 2023/12/21 | 1,768 | 1,803 | 1,738 | 1,738 | 20,200 |
| 2023/12/20 | 1,814 | 1,825 | 1,776 | 1,781 | 21,700 |
| 2023/12/19 | 1,720 | 1,796 | 1,720 | 1,794 | 28,800 |
| 2023/12/18 | 1,693 | 1,751 | 1,667 | 1,716 | 15,200 |
| 2023/12/15 | 1,703 | 1,718 | 1,665 | 1,705 | 42,900 |
| 2023/12/14 | 1,744 | 1,765 | 1,670 | 1,685 | 33,400 |
| 2023/12/13 | 1,734 | 1,763 | 1,711 | 1,729 | 17,500 |
| 2023/12/12 | 1,738 | 1,776 | 1,714 | 1,733 | 20,800 |
| 2023/12/11 | 1,657 | 1,714 | 1,637 | 1,714 | 25,500 |
| 2023/12/08 | 1,695 | 1,695 | 1,661 | 1,662 | 23,200 |
| 2023/12/07 | 1,740 | 1,740 | 1,701 | 1,701 | 15,800 |
| 2023/12/06 | 1,738 | 1,768 | 1,738 | 1,745 | 9,600 |
| 2023/12/05 | 1,780 | 1,780 | 1,744 | 1,744 | 9,500 |
| 2023/12/04 | 1,731 | 1,798 | 1,730 | 1,780 | 18,800 |
| 2023/12/01 | 1,781 | 1,781 | 1,742 | 1,742 | 20,100 |
| 2023/11/30 | 1,793 | 1,825 | 1,781 | 1,781 | 21,100 |
| 2023/11/29 | 1,772 | 1,799 | 1,753 | 1,785 | 16,800 |
| 2023/11/28 | 1,838 | 1,857 | 1,785 | 1,785 | 29,600 |
| 2023/11/27 | 1,834 | 1,868 | 1,834 | 1,848 | 15,400 |
| 2023/11/24 | 1,833 | 1,843 | 1,812 | 1,829 | 22,900 |
| 2023/11/22 | 1,837 | 1,866 | 1,818 | 1,833 | 21,200 |
| 2023/11/21 | 1,840 | 1,840 | 1,779 | 1,837 | 30,700 |
| 2023/11/20 | 1,798 | 1,855 | 1,798 | 1,805 | 47,400 |
| 2023/11/17 | 1,760 | 1,783 | 1,745 | 1,783 | 17,300 |
| 2023/11/16 | 1,712 | 1,770 | 1,690 | 1,751 | 51,000 |
| 2023/11/15 | 1,749 | 1,750 | 1,701 | 1,710 | 30,000 |
| 2023/11/14 | 1,690 | 1,717 | 1,690 | 1,716 | 17,400 |
| 2023/11/13 | 1,736 | 1,766 | 1,688 | 1,692 | 30,100 |
| 2023/11/10 | 1,743 | 1,756 | 1,701 | 1,748 | 23,000 |
| 2023/11/09 | 1,760 | 1,760 | 1,724 | 1,742 | 41,800 |
| 2023/11/08 | 1,748 | 1,818 | 1,743 | 1,761 | 55,400 |
| 2023/11/07 | 1,721 | 1,766 | 1,714 | 1,743 | 34,800 |
| 2023/11/06 | 1,694 | 1,764 | 1,687 | 1,755 | 68,100 |
| 2023/11/02 | 1,651 | 1,695 | 1,620 | 1,646 | 64,200 |
| 2023/11/01 | 1,555 | 1,650 | 1,541 | 1,640 | 93,900 |
| 2023/10/31 | 1,500 | 1,546 | 1,451 | 1,546 | 73,000 |
| 2023/10/30 | 1,538 | 1,550 | 1,501 | 1,501 | 76,800 |
| 2023/10/27 | 1,510 | 1,550 | 1,505 | 1,533 | 88,100 |
| 2023/10/26 | 1,629 | 1,645 | 1,507 | 1,532 | 334,400 |
| 2023/10/25 | 1,710 | 1,735 | 1,684 | 1,703 | 83,000 |
| 2023/10/24 | 1,800 | 1,800 | 1,628 | 1,684 | 157,200 |
| 2023/10/23 | 1,860 | 1,869 | 1,750 | 1,771 | 184,600 |
| 2023/10/20 | 1,830 | 1,893 | 1,801 | 1,884 | 95,800 |
| 2023/10/19 | 1,927 | 1,960 | 1,868 | 1,875 | 91,300 |
| 2023/10/18 | 1,929 | 1,980 | 1,882 | 1,967 | 103,600 |
| 2023/10/17 | 1,969 | 2,030 | 1,881 | 1,969 | 252,700 |
| 2023/10/16 | 1,993 | 2,109 | 1,972 | 1,972 | 371,300 |
| 2023/10/13 | 2,464 | 2,488 | 2,383 | 2,472 | 134,500 |
| 2023/10/12 | 2,495 | 2,495 | 2,377 | 2,464 | 91,400 |
| 2023/10/11 | 2,483 | 2,520 | 2,446 | 2,484 | 44,100 |
| 2023/10/10 | 2,375 | 2,482 | 2,369 | 2,461 | 32,200 |
| 2023/10/06 | 2,383 | 2,399 | 2,300 | 2,377 | 30,300 |
| 2023/10/05 | 2,382 | 2,442 | 2,333 | 2,361 | 55,000 |
| 2023/10/04 | 2,444 | 2,459 | 2,372 | 2,385 | 72,700 |
| 2023/10/03 | 2,452 | 2,550 | 2,425 | 2,485 | 91,800 |