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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,515 | 1,570 | 1,503 | 1,508 | 33,100 |
| 2019/12/27 | 1,425 | 1,511 | 1,334 | 1,498 | 66,300 |
| 2019/12/27 | 1 -> 3.00 分割 | ||||
| 2019/12/26 | 4,700 | 4,700 | 4,405 | 4,405 | 26,200 |
| 2019/12/25 | 4,795 | 5,190 | 4,625 | 4,695 | 56,100 |
| 2019/12/24 | 4,120 | 4,625 | 4,065 | 4,600 | 24,600 |
| 2019/12/23 | 4,100 | 4,120 | 4,050 | 4,095 | 5,200 |
| 2019/12/20 | 4,040 | 4,095 | 4,040 | 4,080 | 3,000 |
| 2019/12/19 | 4,005 | 4,100 | 4,005 | 4,040 | 4,200 |
| 2019/12/18 | 4,080 | 4,080 | 4,015 | 4,015 | 2,500 |
| 2019/12/17 | 4,075 | 4,155 | 4,075 | 4,120 | 6,500 |
| 2019/12/16 | 3,930 | 4,075 | 3,930 | 4,075 | 5,900 |
| 2019/12/13 | 3,910 | 3,980 | 3,905 | 3,920 | 5,900 |
| 2019/12/12 | 3,945 | 3,945 | 3,840 | 3,885 | 3,500 |
| 2019/12/11 | 3,900 | 3,960 | 3,845 | 3,845 | 9,400 |
| 2019/12/10 | 4,010 | 4,030 | 3,925 | 3,925 | 15,600 |
| 2019/12/09 | 4,065 | 4,100 | 4,040 | 4,040 | 12,100 |
| 2019/12/06 | 4,150 | 4,155 | 4,040 | 4,080 | 14,900 |
| 2019/12/05 | 4,130 | 4,165 | 4,095 | 4,135 | 8,800 |
| 2019/12/04 | 4,170 | 4,170 | 4,060 | 4,120 | 17,200 |
| 2019/12/03 | 4,150 | 4,175 | 4,060 | 4,175 | 51,100 |
| 2019/12/02 | 3,900 | 3,980 | 3,845 | 3,870 | 10,500 |
| 2019/11/29 | 3,900 | 3,900 | 3,735 | 3,870 | 13,900 |
| 2019/11/28 | 3,660 | 3,950 | 3,660 | 3,895 | 28,500 |
| 2019/11/27 | 3,590 | 3,645 | 3,590 | 3,645 | 13,100 |
| 2019/11/26 | 3,560 | 3,600 | 3,515 | 3,535 | 4,300 |
| 2019/11/25 | 3,425 | 3,500 | 3,425 | 3,490 | 5,100 |
| 2019/11/22 | 3,290 | 3,425 | 3,290 | 3,390 | 3,500 |
| 2019/11/21 | 3,265 | 3,355 | 3,265 | 3,350 | 3,900 |
| 2019/11/20 | 3,330 | 3,365 | 3,215 | 3,310 | 11,400 |
| 2019/11/19 | 3,315 | 3,385 | 3,315 | 3,355 | 5,000 |
| 2019/11/18 | 3,365 | 3,380 | 3,280 | 3,370 | 5,500 |
| 2019/11/15 | 3,400 | 3,410 | 3,300 | 3,360 | 8,000 |
| 2019/11/14 | 3,455 | 3,490 | 3,405 | 3,430 | 3,300 |
| 2019/11/13 | 3,490 | 3,490 | 3,470 | 3,485 | 1,000 |
| 2019/11/12 | 3,515 | 3,515 | 3,475 | 3,485 | 3,400 |
| 2019/11/11 | 3,430 | 3,490 | 3,425 | 3,490 | 1,600 |
| 2019/11/08 | 3,390 | 3,470 | 3,375 | 3,460 | 6,600 |
| 2019/11/07 | 3,450 | 3,520 | 3,405 | 3,410 | 6,500 |
| 2019/11/06 | 3,410 | 3,495 | 3,375 | 3,450 | 23,300 |
| 2019/11/05 | 3,570 | 3,610 | 3,545 | 3,550 | 5,600 |
| 2019/11/01 | 3,560 | 3,610 | 3,500 | 3,570 | 6,000 |
| 2019/10/31 | 3,520 | 3,630 | 3,500 | 3,630 | 12,300 |
| 2019/10/30 | 3,470 | 3,550 | 3,405 | 3,505 | 12,300 |
| 2019/10/29 | 3,375 | 3,470 | 3,375 | 3,465 | 8,200 |
| 2019/10/28 | 3,315 | 3,375 | 3,280 | 3,305 | 5,100 |
| 2019/10/25 | 3,430 | 3,550 | 3,340 | 3,350 | 8,400 |
| 2019/10/24 | 3,450 | 3,460 | 3,405 | 3,425 | 2,600 |
| 2019/10/23 | 3,435 | 3,435 | 3,365 | 3,400 | 2,700 |
| 2019/10/21 | 3,450 | 3,455 | 3,395 | 3,395 | 3,000 |
| 2019/10/18 | 3,360 | 3,500 | 3,310 | 3,435 | 22,400 |
| 2019/10/17 | 3,310 | 3,450 | 3,305 | 3,350 | 7,500 |
| 2019/10/16 | 3,480 | 3,480 | 3,210 | 3,240 | 12,500 |
| 2019/10/15 | 3,285 | 3,500 | 3,205 | 3,450 | 32,200 |
| 2019/10/11 | 3,140 | 3,215 | 3,085 | 3,085 | 9,800 |
| 2019/10/10 | 3,110 | 3,150 | 3,110 | 3,125 | 1,500 |
| 2019/10/09 | 3,105 | 3,130 | 3,095 | 3,130 | 5,200 |
| 2019/10/08 | 3,155 | 3,165 | 3,100 | 3,155 | 8,300 |
| 2019/10/07 | 3,205 | 3,205 | 3,155 | 3,155 | 2,200 |
| 2019/10/04 | 3,120 | 3,175 | 3,120 | 3,170 | 3,700 |
| 2019/10/03 | 3,155 | 3,155 | 3,080 | 3,120 | 2,200 |
| 2019/10/02 | 3,110 | 3,175 | 3,110 | 3,175 | 600 |
| 2019/10/01 | 3,140 | 3,195 | 3,130 | 3,180 | 2,800 |
| 2019/09/30 | 3,270 | 3,270 | 3,090 | 3,140 | 3,700 |
| 2019/09/27 | 3,230 | 3,270 | 3,195 | 3,270 | 4,100 |
| 2019/09/26 | 3,265 | 3,340 | 3,200 | 3,285 | 10,400 |
| 2019/09/25 | 3,050 | 3,135 | 3,050 | 3,125 | 4,600 |
| 2019/09/24 | 2,935 | 3,055 | 2,935 | 3,025 | 6,800 |
| 2019/09/20 | 2,924 | 2,935 | 2,908 | 2,916 | 4,200 |
| 2019/09/19 | 2,907 | 2,939 | 2,907 | 2,939 | 3,000 |
| 2019/09/18 | 2,907 | 2,949 | 2,906 | 2,934 | 4,000 |
| 2019/09/17 | 3,060 | 3,060 | 2,911 | 2,914 | 17,000 |
| 2019/09/13 | 3,035 | 3,105 | 3,010 | 3,060 | 4,100 |
| 2019/09/12 | 2,900 | 3,065 | 2,900 | 3,005 | 17,100 |
| 2019/09/11 | 3,000 | 3,050 | 2,860 | 2,915 | 23,500 |
| 2019/09/10 | 3,160 | 3,170 | 3,020 | 3,020 | 14,700 |
| 2019/09/09 | 3,225 | 3,235 | 3,140 | 3,185 | 7,500 |
| 2019/09/06 | 3,275 | 3,290 | 3,200 | 3,205 | 1,600 |
| 2019/09/05 | 3,250 | 3,315 | 3,230 | 3,275 | 6,200 |
| 2019/09/04 | 3,145 | 3,260 | 3,125 | 3,250 | 3,800 |
| 2019/09/03 | 3,155 | 3,155 | 3,110 | 3,125 | 3,100 |
| 2019/09/02 | 3,135 | 3,185 | 3,135 | 3,155 | 3,600 |
| 2019/08/30 | 3,120 | 3,160 | 3,055 | 3,120 | 9,200 |
| 2019/08/29 | 3,240 | 3,305 | 3,110 | 3,115 | 15,500 |
| 2019/08/28 | 3,485 | 3,520 | 3,265 | 3,265 | 19,400 |
| 2019/08/27 | 3,405 | 3,520 | 3,405 | 3,470 | 17,000 |
| 2019/08/26 | 3,365 | 3,450 | 3,330 | 3,440 | 15,000 |
| 2019/08/23 | 3,340 | 3,400 | 3,315 | 3,370 | 11,000 |
| 2019/08/22 | 3,310 | 3,365 | 3,255 | 3,310 | 7,200 |
| 2019/08/21 | 3,235 | 3,310 | 3,215 | 3,310 | 6,500 |
| 2019/08/20 | 3,325 | 3,330 | 3,250 | 3,250 | 8,900 |
| 2019/08/19 | 3,200 | 3,345 | 3,200 | 3,305 | 14,100 |
| 2019/08/16 | 3,240 | 3,350 | 3,155 | 3,190 | 26,600 |
| 2019/08/15 | 3,025 | 3,260 | 3,020 | 3,200 | 12,700 |
| 2019/08/14 | 3,190 | 3,230 | 3,120 | 3,160 | 5,600 |
| 2019/08/13 | 3,125 | 3,185 | 3,095 | 3,185 | 8,200 |
| 2019/08/09 | 3,120 | 3,265 | 3,120 | 3,220 | 21,100 |
| 2019/08/08 | 3,025 | 3,185 | 2,999 | 3,090 | 37,400 |
| 2019/08/07 | 2,986 | 3,020 | 2,986 | 3,020 | 2,800 |
| 2019/08/06 | 2,845 | 3,000 | 2,795 | 3,000 | 8,600 |
| 2019/08/05 | 2,993 | 3,010 | 2,982 | 2,995 | 4,900 |
| 2019/08/02 | 2,950 | 2,997 | 2,926 | 2,997 | 2,600 |
| 2019/08/01 | 2,956 | 2,973 | 2,951 | 2,973 | 700 |
| 2019/07/31 | 2,985 | 2,999 | 2,955 | 2,956 | 5,000 |
| 2019/07/30 | 2,974 | 3,030 | 2,950 | 3,000 | 5,300 |
| 2019/07/29 | 3,020 | 3,020 | 2,953 | 2,989 | 2,700 |
| 2019/07/26 | 3,030 | 3,030 | 3,025 | 3,025 | 1,800 |
| 2019/07/25 | 3,065 | 3,100 | 3,045 | 3,045 | 6,600 |
| 2019/07/24 | 3,080 | 3,085 | 3,025 | 3,065 | 3,900 |
| 2019/07/23 | 3,040 | 3,100 | 3,025 | 3,025 | 2,900 |
| 2019/07/22 | 3,025 | 3,145 | 3,025 | 3,040 | 10,000 |
| 2019/07/19 | 2,945 | 3,050 | 2,861 | 3,010 | 6,200 |
| 2019/07/18 | 2,955 | 2,960 | 2,862 | 2,960 | 9,700 |
| 2019/07/17 | 3,100 | 3,185 | 2,977 | 2,977 | 15,500 |
| 2019/07/16 | 3,035 | 3,135 | 3,000 | 3,120 | 25,600 |
| 2019/07/12 | 2,992 | 2,992 | 2,871 | 2,941 | 7,000 |
| 2019/07/11 | 3,050 | 3,050 | 2,911 | 2,992 | 6,800 |
| 2019/07/10 | 2,935 | 3,060 | 2,935 | 3,025 | 10,900 |
| 2019/07/09 | 2,944 | 2,950 | 2,911 | 2,933 | 3,300 |
| 2019/07/08 | 2,871 | 2,929 | 2,871 | 2,929 | 2,700 |
| 2019/07/05 | 2,897 | 2,902 | 2,850 | 2,871 | 3,400 |
| 2019/07/04 | 2,950 | 2,950 | 2,871 | 2,896 | 4,100 |
| 2019/07/03 | 2,940 | 2,940 | 2,840 | 2,865 | 4,200 |
| 2019/07/02 | 2,863 | 2,939 | 2,850 | 2,930 | 4,700 |
| 2019/07/01 | 2,790 | 2,900 | 2,787 | 2,863 | 5,700 |
| 2019/06/28 | 2,756 | 2,788 | 2,756 | 2,787 | 500 |
| 2019/06/27 | 2,807 | 2,807 | 2,753 | 2,755 | 4,600 |
| 2019/06/26 | 2,842 | 2,842 | 2,800 | 2,822 | 3,600 |
| 2019/06/25 | 2,820 | 2,820 | 2,800 | 2,800 | 2,900 |
| 2019/06/24 | 2,810 | 2,810 | 2,800 | 2,800 | 600 |
| 2019/06/21 | 2,765 | 2,797 | 2,762 | 2,791 | 1,200 |
| 2019/06/20 | 2,729 | 2,776 | 2,706 | 2,776 | 4,500 |
| 2019/06/19 | 2,722 | 2,748 | 2,714 | 2,743 | 3,000 |
| 2019/06/18 | 2,768 | 2,791 | 2,679 | 2,719 | 13,800 |
| 2019/06/17 | 2,720 | 2,747 | 2,720 | 2,747 | 1,100 |
| 2019/06/14 | 2,789 | 2,789 | 2,713 | 2,733 | 1,200 |
| 2019/06/13 | 2,761 | 2,761 | 2,676 | 2,749 | 3,900 |
| 2019/06/12 | 2,793 | 2,811 | 2,758 | 2,770 | 1,800 |
| 2019/06/11 | 2,837 | 2,837 | 2,783 | 2,793 | 3,300 |
| 2019/06/10 | 2,790 | 2,797 | 2,755 | 2,797 | 2,700 |
| 2019/06/07 | 2,780 | 2,812 | 2,772 | 2,790 | 1,800 |
| 2019/06/06 | 2,800 | 2,828 | 2,750 | 2,779 | 7,900 |
| 2019/06/05 | 2,755 | 2,764 | 2,685 | 2,764 | 3,800 |
| 2019/06/04 | 2,662 | 2,755 | 2,640 | 2,705 | 7,600 |
| 2019/06/03 | 2,750 | 2,763 | 2,651 | 2,675 | 7,900 |
| 2019/05/31 | 2,837 | 2,886 | 2,771 | 2,771 | 10,700 |
| 2019/05/30 | 2,890 | 2,900 | 2,846 | 2,851 | 4,600 |
| 2019/05/29 | 2,911 | 2,911 | 2,827 | 2,890 | 8,100 |
| 2019/05/28 | 2,890 | 2,954 | 2,890 | 2,920 | 5,900 |
| 2019/05/27 | 2,845 | 2,889 | 2,845 | 2,884 | 1,600 |
| 2019/05/24 | 2,775 | 2,833 | 2,775 | 2,816 | 2,500 |
| 2019/05/23 | 2,816 | 2,878 | 2,761 | 2,771 | 9,400 |
| 2019/05/22 | 2,950 | 2,979 | 2,844 | 2,885 | 13,500 |
| 2019/05/21 | 2,882 | 2,960 | 2,836 | 2,922 | 33,400 |
| 2019/05/20 | 2,812 | 2,815 | 2,702 | 2,792 | 5,900 |
| 2019/05/17 | 2,600 | 2,819 | 2,600 | 2,818 | 11,300 |
| 2019/05/16 | 2,640 | 2,643 | 2,594 | 2,594 | 4,800 |
| 2019/05/15 | 2,601 | 2,662 | 2,588 | 2,645 | 5,000 |
| 2019/05/14 | 2,605 | 2,643 | 2,601 | 2,619 | 7,900 |
| 2019/05/13 | 2,753 | 2,785 | 2,630 | 2,682 | 7,500 |
| 2019/05/10 | 2,849 | 2,849 | 2,752 | 2,753 | 8,500 |
| 2019/05/09 | 2,836 | 2,850 | 2,815 | 2,816 | 7,800 |
| 2019/05/08 | 2,925 | 2,925 | 2,847 | 2,851 | 4,800 |
| 2019/05/07 | 2,945 | 2,945 | 2,878 | 2,929 | 6,200 |
| 2019/04/26 | 2,943 | 2,943 | 2,881 | 2,900 | 8,200 |
| 2019/04/25 | 3,045 | 3,045 | 2,942 | 2,991 | 14,400 |
| 2019/04/24 | 2,945 | 3,045 | 2,886 | 3,045 | 17,100 |
| 2019/04/23 | 2,919 | 2,943 | 2,830 | 2,943 | 11,400 |
| 2019/04/22 | 2,900 | 2,922 | 2,881 | 2,920 | 7,700 |
| 2019/04/19 | 2,958 | 2,975 | 2,870 | 2,870 | 10,600 |
| 2019/04/18 | 2,968 | 2,987 | 2,910 | 2,956 | 13,200 |
| 2019/04/17 | 2,900 | 2,968 | 2,860 | 2,967 | 23,500 |
| 2019/04/16 | 2,850 | 2,899 | 2,836 | 2,899 | 13,100 |
| 2019/04/15 | 3,005 | 3,025 | 2,885 | 2,898 | 43,800 |
| 2019/04/12 | 3,020 | 3,160 | 2,980 | 3,120 | 31,400 |
| 2019/04/11 | 3,125 | 3,125 | 3,015 | 3,015 | 21,700 |
| 2019/04/10 | 3,000 | 3,160 | 2,960 | 3,125 | 53,100 |
| 2019/04/09 | 3,350 | 3,370 | 3,070 | 3,080 | 70,400 |
| 2019/04/08 | 3,290 | 3,445 | 3,265 | 3,300 | 59,500 |
| 2019/04/05 | 3,325 | 3,400 | 3,215 | 3,240 | 63,000 |
| 2019/04/04 | 3,480 | 3,530 | 3,330 | 3,330 | 163,500 |
| 2019/04/03 | 4,205 | 4,235 | 3,530 | 3,575 | 1,081,600 |