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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,097 | 1,105 | 1,083 | 1,095 | 36,700 |
| 2026/01/29 | 1,109 | 1,110 | 1,081 | 1,091 | 37,300 |
| 2026/01/28 | 1,085 | 1,097 | 1,075 | 1,097 | 41,600 |
| 2026/01/27 | 1,074 | 1,091 | 1,072 | 1,085 | 39,200 |
| 2026/01/26 | 1,076 | 1,093 | 1,072 | 1,074 | 33,100 |
| 2026/01/23 | 1,103 | 1,103 | 1,070 | 1,081 | 81,400 |
| 2026/01/22 | 1,110 | 1,110 | 1,096 | 1,100 | 18,300 |
| 2026/01/21 | 1,107 | 1,110 | 1,093 | 1,110 | 23,300 |
| 2026/01/20 | 1,111 | 1,113 | 1,095 | 1,107 | 30,500 |
| 2026/01/19 | 1,121 | 1,129 | 1,097 | 1,105 | 43,800 |
| 2026/01/16 | 1,096 | 1,124 | 1,085 | 1,120 | 52,900 |
| 2026/01/15 | 1,052 | 1,118 | 1,050 | 1,083 | 123,500 |
| 2026/01/14 | 1,092 | 1,094 | 1,073 | 1,082 | 52,500 |
| 2026/01/13 | 1,083 | 1,087 | 1,070 | 1,086 | 74,400 |
| 2026/01/09 | 1,074 | 1,083 | 1,060 | 1,067 | 99,300 |
| 2026/01/08 | 1,069 | 1,075 | 1,059 | 1,071 | 28,300 |
| 2026/01/07 | 1,061 | 1,080 | 1,055 | 1,075 | 65,700 |
| 2026/01/06 | 1,078 | 1,080 | 1,065 | 1,066 | 43,900 |
| 2026/01/05 | 1,098 | 1,098 | 1,063 | 1,069 | 60,900 |
| 2025/12/30 | 1,088 | 1,089 | 1,063 | 1,081 | 32,200 |
| 2025/12/29 | 1,076 | 1,085 | 1,062 | 1,084 | 35,100 |
| 2025/12/26 | 1,082 | 1,082 | 1,064 | 1,076 | 25,100 |
| 2025/12/25 | 1,075 | 1,088 | 1,062 | 1,081 | 43,100 |
| 2025/12/24 | 1,071 | 1,089 | 1,058 | 1,075 | 22,000 |
| 2025/12/23 | 1,049 | 1,079 | 1,043 | 1,071 | 70,200 |
| 2025/12/22 | 1,050 | 1,066 | 1,040 | 1,041 | 72,600 |
| 2025/12/19 | 1,026 | 1,047 | 1,026 | 1,041 | 23,800 |
| 2025/12/18 | 1,036 | 1,045 | 1,018 | 1,033 | 51,300 |
| 2025/12/17 | 1,041 | 1,052 | 1,032 | 1,039 | 37,800 |
| 2025/12/16 | 1,052 | 1,058 | 1,033 | 1,041 | 34,800 |
| 2025/12/15 | 1,058 | 1,061 | 1,046 | 1,046 | 33,100 |
| 2025/12/12 | 1,040 | 1,060 | 1,032 | 1,058 | 42,100 |
| 2025/12/11 | 1,031 | 1,041 | 1,026 | 1,036 | 25,500 |
| 2025/12/10 | 1,043 | 1,045 | 1,033 | 1,038 | 13,400 |
| 2025/12/09 | 1,050 | 1,050 | 1,033 | 1,042 | 10,600 |
| 2025/12/08 | 1,054 | 1,066 | 1,045 | 1,048 | 24,800 |
| 2025/12/05 | 1,045 | 1,069 | 1,044 | 1,054 | 35,300 |
| 2025/12/04 | 1,047 | 1,056 | 1,040 | 1,045 | 27,700 |
| 2025/12/03 | 1,030 | 1,049 | 1,020 | 1,047 | 22,600 |
| 2025/12/02 | 1,039 | 1,041 | 1,027 | 1,030 | 19,400 |
| 2025/12/01 | 1,059 | 1,059 | 1,031 | 1,044 | 43,700 |
| 2025/11/28 | 1,045 | 1,064 | 1,038 | 1,055 | 45,300 |
| 2025/11/27 | 1,068 | 1,068 | 1,042 | 1,044 | 35,700 |
| 2025/11/26 | 1,045 | 1,070 | 1,045 | 1,067 | 75,000 |
| 2025/11/25 | 1,038 | 1,054 | 1,031 | 1,040 | 99,100 |
| 2025/11/21 | 1,004 | 1,042 | 1,003 | 1,038 | 61,800 |
| 2025/11/20 | 1,018 | 1,027 | 1,000 | 1,009 | 38,100 |
| 2025/11/19 | 1,023 | 1,047 | 1,020 | 1,020 | 49,300 |
| 2025/11/18 | 1,030 | 1,041 | 1,012 | 1,027 | 42,800 |
| 2025/11/17 | 1,037 | 1,048 | 1,018 | 1,042 | 61,400 |
| 2025/11/14 | 1,020 | 1,037 | 1,001 | 1,033 | 49,100 |
| 2025/11/13 | 1,036 | 1,037 | 1,011 | 1,017 | 45,900 |
| 2025/11/12 | 1,015 | 1,042 | 1,010 | 1,031 | 55,000 |
| 2025/11/11 | 1,023 | 1,023 | 999 | 1,018 | 34,100 |
| 2025/11/10 | 1,008 | 1,027 | 971 | 1,016 | 51,900 |
| 2025/11/07 | 1,015 | 1,019 | 996 | 1,009 | 31,800 |
| 2025/11/06 | 1,003 | 1,022 | 994 | 1,015 | 53,900 |
| 2025/11/05 | 987 | 999 | 980 | 994 | 50,100 |
| 2025/11/04 | 1,035 | 1,038 | 985 | 985 | 95,100 |
| 2025/10/31 | 1,019 | 1,039 | 1,007 | 1,035 | 60,100 |
| 2025/10/30 | 1,019 | 1,029 | 1,009 | 1,017 | 78,100 |
| 2025/10/29 | 1,010 | 1,030 | 1,001 | 1,019 | 88,300 |
| 2025/10/28 | 1,013 | 1,018 | 1,001 | 1,002 | 82,200 |
| 2025/10/27 | 1,002 | 1,028 | 1,000 | 1,013 | 85,200 |
| 2025/10/24 | 1,021 | 1,044 | 993 | 993 | 55,500 |
| 2025/10/23 | 1,026 | 1,034 | 1,018 | 1,018 | 36,300 |
| 2025/10/22 | 1,020 | 1,052 | 1,014 | 1,022 | 44,000 |
| 2025/10/21 | 1,021 | 1,026 | 981 | 1,011 | 65,500 |
| 2025/10/20 | 1,046 | 1,057 | 1,022 | 1,022 | 75,800 |
| 2025/10/17 | 955 | 1,038 | 955 | 1,024 | 131,400 |
| 2025/10/16 | 964 | 995 | 936 | 951 | 200,600 |
| 2025/10/15 | 1,067 | 1,081 | 1,054 | 1,070 | 114,500 |
| 2025/10/14 | 1,061 | 1,091 | 1,055 | 1,062 | 73,700 |
| 2025/10/10 | 1,090 | 1,110 | 1,066 | 1,070 | 31,100 |
| 2025/10/09 | 1,052 | 1,100 | 1,052 | 1,087 | 69,200 |
| 2025/10/08 | 1,055 | 1,070 | 1,052 | 1,070 | 25,000 |
| 2025/10/07 | 1,073 | 1,073 | 1,057 | 1,062 | 25,300 |
| 2025/10/06 | 1,074 | 1,075 | 1,053 | 1,070 | 39,800 |
| 2025/10/03 | 1,045 | 1,064 | 1,045 | 1,052 | 24,700 |
| 2025/10/02 | 1,031 | 1,046 | 1,030 | 1,043 | 35,500 |
| 2025/10/01 | 1,060 | 1,060 | 1,024 | 1,031 | 53,900 |
| 2025/09/30 | 1,063 | 1,080 | 1,051 | 1,060 | 31,500 |
| 2025/09/29 | 1,068 | 1,072 | 1,022 | 1,063 | 59,100 |
| 2025/09/26 | 1,090 | 1,093 | 1,068 | 1,068 | 73,100 |
| 2025/09/25 | 1,115 | 1,121 | 1,070 | 1,090 | 100,200 |
| 2025/09/24 | 1,067 | 1,170 | 1,054 | 1,116 | 367,600 |
| 2025/09/22 | 1,065 | 1,077 | 1,050 | 1,070 | 36,600 |
| 2025/09/19 | 1,065 | 1,075 | 1,052 | 1,054 | 42,800 |
| 2025/09/18 | 1,063 | 1,088 | 1,047 | 1,065 | 76,600 |
| 2025/09/17 | 1,034 | 1,048 | 1,015 | 1,041 | 50,200 |
| 2025/09/16 | 1,021 | 1,036 | 1,000 | 1,036 | 65,000 |
| 2025/09/12 | 988 | 1,017 | 974 | 1,000 | 63,700 |
| 2025/09/11 | 966 | 987 | 966 | 985 | 29,300 |
| 2025/09/10 | 972 | 988 | 964 | 970 | 16,300 |
| 2025/09/09 | 966 | 982 | 962 | 965 | 34,300 |
| 2025/09/08 | 950 | 969 | 950 | 964 | 56,800 |
| 2025/09/05 | 952 | 955 | 944 | 944 | 38,600 |
| 2025/09/04 | 937 | 950 | 931 | 950 | 42,800 |
| 2025/09/03 | 932 | 952 | 921 | 937 | 51,600 |
| 2025/09/02 | 940 | 952 | 931 | 939 | 19,900 |
| 2025/09/01 | 936 | 949 | 932 | 945 | 34,400 |
| 2025/08/29 | 969 | 973 | 947 | 947 | 27,600 |
| 2025/08/28 | 950 | 974 | 936 | 970 | 51,100 |
| 2025/08/28 | 1 -> 2.00 分割 | ||||
| 2025/08/27 | 1,926 | 1,935 | 1,916 | 1,916 | 21,200 |
| 2025/08/26 | 1,949 | 1,949 | 1,907 | 1,919 | 24,200 |
| 2025/08/25 | 1,950 | 1,975 | 1,920 | 1,949 | 45,500 |
| 2025/08/22 | 1,909 | 1,921 | 1,907 | 1,910 | 16,500 |
| 2025/08/21 | 1,961 | 1,966 | 1,908 | 1,908 | 34,000 |
| 2025/08/20 | 2,000 | 2,017 | 1,925 | 1,960 | 63,800 |
| 2025/08/19 | 1,891 | 1,947 | 1,882 | 1,899 | 49,900 |
| 2025/08/18 | 1,853 | 1,882 | 1,853 | 1,869 | 22,100 |
| 2025/08/15 | 1,842 | 1,859 | 1,830 | 1,849 | 20,700 |
| 2025/08/14 | 1,842 | 1,856 | 1,817 | 1,856 | 17,800 |
| 2025/08/13 | 1,853 | 1,863 | 1,837 | 1,841 | 17,400 |
| 2025/08/12 | 1,868 | 1,872 | 1,834 | 1,855 | 21,900 |
| 2025/08/08 | 1,831 | 1,861 | 1,830 | 1,854 | 22,100 |
| 2025/08/07 | 1,835 | 1,857 | 1,831 | 1,831 | 20,900 |
| 2025/08/06 | 1,822 | 1,850 | 1,818 | 1,845 | 26,600 |
| 2025/08/05 | 1,845 | 1,845 | 1,819 | 1,822 | 26,500 |
| 2025/08/04 | 1,815 | 1,834 | 1,799 | 1,826 | 27,100 |
| 2025/08/01 | 1,815 | 1,847 | 1,806 | 1,845 | 27,500 |
| 2025/07/31 | 1,802 | 1,823 | 1,802 | 1,812 | 31,900 |
| 2025/07/30 | 1,783 | 1,806 | 1,783 | 1,797 | 14,200 |
| 2025/07/29 | 1,799 | 1,807 | 1,782 | 1,782 | 19,200 |
| 2025/07/28 | 1,822 | 1,831 | 1,795 | 1,799 | 40,300 |
| 2025/07/25 | 1,825 | 1,836 | 1,807 | 1,817 | 36,400 |
| 2025/07/24 | 1,865 | 1,866 | 1,811 | 1,825 | 55,100 |
| 2025/07/23 | 1,870 | 1,878 | 1,826 | 1,868 | 68,900 |
| 2025/07/22 | 1,811 | 1,822 | 1,795 | 1,802 | 32,800 |
| 2025/07/18 | 1,814 | 1,837 | 1,790 | 1,790 | 45,300 |
| 2025/07/17 | 1,798 | 1,820 | 1,784 | 1,800 | 40,200 |
| 2025/07/16 | 1,800 | 1,801 | 1,771 | 1,798 | 86,700 |
| 2025/07/15 | 1,794 | 1,821 | 1,750 | 1,805 | 273,200 |
| 2025/07/14 | 1,988 | 2,030 | 1,942 | 1,994 | 106,600 |
| 2025/07/11 | 2,021 | 2,057 | 1,974 | 1,990 | 29,900 |
| 2025/07/10 | 2,015 | 2,030 | 1,990 | 2,000 | 13,500 |
| 2025/07/09 | 2,020 | 2,037 | 1,986 | 2,007 | 16,800 |
| 2025/07/08 | 2,022 | 2,055 | 2,004 | 2,012 | 18,900 |
| 2025/07/07 | 1,960 | 2,030 | 1,950 | 2,017 | 17,100 |
| 2025/07/04 | 1,977 | 1,982 | 1,950 | 1,950 | 7,700 |
| 2025/07/03 | 1,981 | 1,987 | 1,944 | 1,974 | 19,500 |
| 2025/07/02 | 2,015 | 2,021 | 1,981 | 1,981 | 21,500 |
| 2025/07/01 | 2,128 | 2,128 | 2,037 | 2,046 | 25,400 |
| 2025/06/30 | 2,096 | 2,149 | 2,057 | 2,120 | 16,500 |
| 2025/06/27 | 2,100 | 2,102 | 2,044 | 2,075 | 13,800 |
| 2025/06/26 | 2,093 | 2,119 | 2,054 | 2,095 | 13,300 |
| 2025/06/25 | 2,118 | 2,118 | 2,065 | 2,075 | 24,400 |
| 2025/06/24 | 2,097 | 2,130 | 2,097 | 2,117 | 6,100 |
| 2025/06/23 | 2,114 | 2,143 | 2,095 | 2,095 | 22,400 |
| 2025/06/20 | 2,164 | 2,191 | 2,152 | 2,164 | 8,800 |
| 2025/06/19 | 2,195 | 2,213 | 2,144 | 2,164 | 11,700 |
| 2025/06/18 | 2,188 | 2,270 | 2,154 | 2,195 | 28,000 |
| 2025/06/17 | 2,080 | 2,160 | 2,080 | 2,144 | 21,100 |
| 2025/06/16 | 2,130 | 2,130 | 2,071 | 2,080 | 18,000 |
| 2025/06/13 | 2,147 | 2,203 | 2,107 | 2,128 | 21,900 |
| 2025/06/12 | 2,121 | 2,166 | 2,121 | 2,122 | 8,400 |
| 2025/06/11 | 2,097 | 2,121 | 2,080 | 2,108 | 15,000 |
| 2025/06/10 | 2,096 | 2,100 | 2,051 | 2,075 | 16,400 |
| 2025/06/09 | 2,024 | 2,088 | 1,998 | 2,087 | 28,800 |
| 2025/06/06 | 2,000 | 2,035 | 1,984 | 1,984 | 15,100 |
| 2025/06/05 | 1,965 | 2,015 | 1,955 | 1,999 | 17,500 |
| 2025/06/04 | 1,983 | 1,996 | 1,952 | 1,952 | 8,100 |
| 2025/06/03 | 1,958 | 2,000 | 1,934 | 1,965 | 10,900 |
| 2025/06/02 | 1,893 | 1,959 | 1,893 | 1,958 | 12,100 |
| 2025/05/30 | 1,867 | 1,907 | 1,867 | 1,906 | 18,000 |
| 2025/05/29 | 1,915 | 1,925 | 1,892 | 1,892 | 11,500 |
| 2025/05/28 | 1,933 | 1,944 | 1,911 | 1,915 | 2,300 |
| 2025/05/27 | 1,920 | 1,958 | 1,901 | 1,933 | 12,100 |
| 2025/05/26 | 1,934 | 1,941 | 1,904 | 1,906 | 8,600 |
| 2025/05/23 | 1,886 | 1,939 | 1,860 | 1,934 | 18,100 |
| 2025/05/22 | 1,843 | 1,890 | 1,843 | 1,860 | 11,300 |
| 2025/05/21 | 1,876 | 1,893 | 1,850 | 1,865 | 22,100 |
| 2025/05/20 | 1,956 | 1,956 | 1,875 | 1,876 | 38,100 |
| 2025/05/19 | 1,963 | 1,980 | 1,944 | 1,957 | 8,300 |
| 2025/05/16 | 1,906 | 1,983 | 1,906 | 1,963 | 10,900 |
| 2025/05/15 | 1,934 | 1,938 | 1,907 | 1,907 | 18,500 |
| 2025/05/14 | 1,995 | 1,995 | 1,923 | 1,923 | 21,700 |
| 2025/05/13 | 2,006 | 2,022 | 1,982 | 1,983 | 10,300 |
| 2025/05/12 | 1,969 | 2,040 | 1,965 | 2,006 | 19,300 |
| 2025/05/09 | 1,937 | 2,068 | 1,924 | 1,966 | 52,300 |
| 2025/05/08 | 1,934 | 1,942 | 1,911 | 1,923 | 9,500 |
| 2025/05/07 | 1,950 | 1,966 | 1,935 | 1,938 | 14,800 |
| 2025/05/02 | 1,997 | 1,997 | 1,924 | 1,950 | 19,600 |
| 2025/05/01 | 1,985 | 2,015 | 1,966 | 1,970 | 14,500 |
| 2025/04/30 | 2,016 | 2,016 | 1,962 | 1,984 | 24,500 |
| 2025/04/28 | 1,999 | 2,021 | 1,981 | 2,008 | 27,700 |
| 2025/04/25 | 1,946 | 2,010 | 1,946 | 1,990 | 30,800 |
| 2025/04/24 | 1,961 | 1,980 | 1,936 | 1,936 | 18,900 |
| 2025/04/23 | 1,969 | 1,992 | 1,952 | 1,955 | 14,600 |
| 2025/04/22 | 1,930 | 1,970 | 1,902 | 1,945 | 35,400 |
| 2025/04/21 | 2,012 | 2,050 | 1,914 | 1,914 | 63,600 |
| 2025/04/18 | 1,991 | 2,104 | 1,990 | 2,053 | 46,800 |
| 2025/04/17 | 1,914 | 2,021 | 1,890 | 1,990 | 60,500 |
| 2025/04/16 | 2,056 | 2,058 | 1,914 | 1,914 | 84,700 |
| 2025/04/15 | 2,307 | 2,314 | 2,030 | 2,056 | 105,300 |
| 2025/04/14 | 2,320 | 2,368 | 2,283 | 2,357 | 44,700 |
| 2025/04/11 | 2,241 | 2,345 | 2,182 | 2,310 | 29,300 |
| 2025/04/10 | 2,239 | 2,261 | 2,170 | 2,243 | 26,600 |
| 2025/04/09 | 2,115 | 2,189 | 2,058 | 2,139 | 24,700 |
| 2025/04/08 | 1,977 | 2,215 | 1,975 | 2,215 | 25,800 |