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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,412 | 2,442 | 2,383 | 2,417 | 12,100 |
| 2024/12/27 | 2,310 | 2,420 | 2,310 | 2,412 | 21,400 |
| 2024/12/26 | 2,321 | 2,385 | 2,286 | 2,286 | 23,600 |
| 2024/12/25 | 2,341 | 2,391 | 2,301 | 2,335 | 13,200 |
| 2024/12/24 | 2,374 | 2,380 | 2,309 | 2,341 | 27,900 |
| 2024/12/23 | 2,347 | 2,400 | 2,312 | 2,393 | 22,000 |
| 2024/12/20 | 2,423 | 2,433 | 2,315 | 2,347 | 33,400 |
| 2024/12/19 | 2,323 | 2,473 | 2,323 | 2,464 | 31,200 |
| 2024/12/18 | 2,466 | 2,480 | 2,356 | 2,389 | 28,200 |
| 2024/12/17 | 2,406 | 2,488 | 2,349 | 2,466 | 43,400 |
| 2024/12/16 | 2,480 | 2,519 | 2,382 | 2,406 | 52,600 |
| 2024/12/13 | 2,456 | 2,471 | 2,407 | 2,471 | 25,600 |
| 2024/12/12 | 2,201 | 2,437 | 2,201 | 2,425 | 86,400 |
| 2024/12/11 | 2,226 | 2,274 | 2,122 | 2,200 | 74,400 |
| 2024/12/10 | 2,355 | 2,380 | 2,270 | 2,270 | 44,200 |
| 2024/12/09 | 2,420 | 2,420 | 2,352 | 2,386 | 22,100 |
| 2024/12/06 | 2,498 | 2,515 | 2,355 | 2,386 | 29,100 |
| 2024/12/05 | 2,341 | 2,498 | 2,336 | 2,473 | 38,300 |
| 2024/12/04 | 2,406 | 2,430 | 2,336 | 2,351 | 24,700 |
| 2024/12/03 | 2,373 | 2,414 | 2,270 | 2,406 | 49,900 |
| 2024/12/02 | 2,494 | 2,526 | 2,375 | 2,403 | 41,500 |
| 2024/11/29 | 2,404 | 2,487 | 2,400 | 2,487 | 15,300 |
| 2024/11/28 | 2,460 | 2,499 | 2,421 | 2,421 | 20,000 |
| 2024/11/27 | 2,533 | 2,533 | 2,403 | 2,461 | 55,600 |
| 2024/11/26 | 2,467 | 2,525 | 2,440 | 2,519 | 37,100 |
| 2024/11/25 | 2,476 | 2,489 | 2,400 | 2,463 | 42,800 |
| 2024/11/22 | 2,417 | 2,446 | 2,353 | 2,446 | 29,300 |
| 2024/11/21 | 2,442 | 2,516 | 2,392 | 2,400 | 42,500 |
| 2024/11/20 | 2,285 | 2,445 | 2,285 | 2,434 | 55,500 |
| 2024/11/19 | 2,321 | 2,323 | 2,227 | 2,280 | 51,800 |
| 2024/11/18 | 2,336 | 2,400 | 2,301 | 2,336 | 23,800 |
| 2024/11/15 | 2,397 | 2,431 | 2,355 | 2,355 | 41,300 |
| 2024/11/14 | 2,403 | 2,428 | 2,326 | 2,355 | 35,000 |
| 2024/11/13 | 2,320 | 2,422 | 2,281 | 2,404 | 76,200 |
| 2024/11/12 | 2,294 | 2,328 | 2,278 | 2,320 | 31,300 |
| 2024/11/11 | 2,349 | 2,354 | 2,270 | 2,344 | 38,000 |
| 2024/11/08 | 2,259 | 2,328 | 2,239 | 2,328 | 51,700 |
| 2024/11/07 | 2,187 | 2,288 | 2,187 | 2,241 | 37,500 |
| 2024/11/06 | 2,119 | 2,200 | 2,054 | 2,200 | 57,700 |
| 2024/11/05 | 2,164 | 2,220 | 2,015 | 2,124 | 61,400 |
| 2024/11/01 | 2,239 | 2,250 | 2,114 | 2,136 | 69,600 |
| 2024/10/31 | 2,160 | 2,249 | 2,146 | 2,239 | 114,100 |
| 2024/10/30 | 2,252 | 2,256 | 2,110 | 2,110 | 120,100 |
| 2024/10/29 | 2,142 | 2,247 | 2,135 | 2,213 | 91,400 |
| 2024/10/28 | 1,995 | 2,136 | 1,995 | 2,128 | 81,800 |
| 2024/10/25 | 2,081 | 2,105 | 1,973 | 2,002 | 114,800 |
| 2024/10/24 | 1,930 | 2,031 | 1,920 | 2,031 | 93,600 |
| 2024/10/23 | 1,879 | 1,965 | 1,879 | 1,955 | 40,700 |
| 2024/10/22 | 1,920 | 1,939 | 1,872 | 1,879 | 43,400 |
| 2024/10/21 | 1,874 | 1,920 | 1,848 | 1,920 | 64,500 |
| 2024/10/18 | 1,751 | 1,880 | 1,726 | 1,839 | 96,000 |
| 2024/10/17 | 1,881 | 1,888 | 1,738 | 1,763 | 143,700 |
| 2024/10/16 | 1,964 | 1,985 | 1,847 | 1,866 | 324,000 |
| 2024/10/15 | 1,752 | 1,789 | 1,710 | 1,717 | 25,400 |
| 2024/10/11 | 1,662 | 1,739 | 1,662 | 1,730 | 8,400 |
| 2024/10/10 | 1,667 | 1,693 | 1,641 | 1,668 | 17,000 |
| 2024/10/09 | 1,705 | 1,725 | 1,660 | 1,680 | 18,500 |
| 2024/10/08 | 1,738 | 1,753 | 1,659 | 1,705 | 27,000 |
| 2024/10/07 | 1,798 | 1,800 | 1,722 | 1,750 | 29,400 |
| 2024/10/04 | 1,717 | 1,778 | 1,717 | 1,766 | 15,700 |
| 2024/10/03 | 1,704 | 1,750 | 1,675 | 1,726 | 18,100 |
| 2024/10/02 | 1,757 | 1,771 | 1,686 | 1,693 | 21,400 |
| 2024/10/01 | 1,738 | 1,842 | 1,722 | 1,775 | 39,300 |
| 2024/09/30 | 1,615 | 1,744 | 1,598 | 1,733 | 35,500 |
| 2024/09/27 | 1,668 | 1,723 | 1,615 | 1,695 | 36,100 |
| 2024/09/26 | 1,630 | 1,656 | 1,568 | 1,628 | 31,000 |
| 2024/09/25 | 1,660 | 1,725 | 1,536 | 1,670 | 72,000 |
| 2024/09/24 | 1,670 | 1,697 | 1,636 | 1,660 | 31,500 |
| 2024/09/20 | 1,579 | 1,674 | 1,549 | 1,659 | 61,100 |
| 2024/09/19 | 1,493 | 1,586 | 1,489 | 1,560 | 35,200 |
| 2024/09/18 | 1,490 | 1,494 | 1,473 | 1,493 | 8,000 |
| 2024/09/17 | 1,429 | 1,472 | 1,429 | 1,461 | 5,800 |
| 2024/09/13 | 1,476 | 1,479 | 1,429 | 1,429 | 9,600 |
| 2024/09/12 | 1,410 | 1,481 | 1,401 | 1,454 | 15,800 |
| 2024/09/11 | 1,436 | 1,437 | 1,366 | 1,390 | 9,200 |
| 2024/09/10 | 1,403 | 1,437 | 1,390 | 1,427 | 10,200 |
| 2024/09/09 | 1,351 | 1,399 | 1,351 | 1,397 | 7,500 |
| 2024/09/06 | 1,392 | 1,412 | 1,375 | 1,408 | 15,000 |
| 2024/09/05 | 1,380 | 1,407 | 1,341 | 1,392 | 26,200 |
| 2024/09/04 | 1,354 | 1,380 | 1,301 | 1,320 | 28,400 |
| 2024/09/03 | 1,342 | 1,385 | 1,342 | 1,380 | 8,400 |
| 2024/09/02 | 1,372 | 1,375 | 1,326 | 1,348 | 15,700 |
| 2024/08/30 | 1,371 | 1,400 | 1,367 | 1,379 | 10,500 |
| 2024/08/29 | 1,383 | 1,417 | 1,373 | 1,373 | 15,900 |
| 2024/08/29 | 1 -> 2.00 分割 | ||||
| 2024/08/28 | 2,858 | 2,858 | 2,790 | 2,801 | 7,400 |
| 2024/08/27 | 2,931 | 2,980 | 2,812 | 2,875 | 17,400 |
| 2024/08/26 | 2,714 | 2,931 | 2,714 | 2,931 | 18,500 |
| 2024/08/23 | 2,700 | 2,742 | 2,676 | 2,714 | 12,400 |
| 2024/08/22 | 2,751 | 2,790 | 2,706 | 2,706 | 9,300 |
| 2024/08/21 | 2,823 | 2,873 | 2,761 | 2,778 | 8,900 |
| 2024/08/20 | 2,815 | 2,918 | 2,815 | 2,823 | 5,300 |
| 2024/08/19 | 2,900 | 2,930 | 2,811 | 2,815 | 7,300 |
| 2024/08/16 | 2,827 | 2,926 | 2,827 | 2,883 | 8,800 |
| 2024/08/15 | 2,940 | 2,990 | 2,782 | 2,805 | 16,100 |
| 2024/08/14 | 2,926 | 2,943 | 2,860 | 2,925 | 6,900 |
| 2024/08/13 | 2,952 | 2,967 | 2,914 | 2,967 | 7,900 |
| 2024/08/09 | 3,000 | 3,000 | 2,925 | 2,943 | 9,100 |
| 2024/08/08 | 2,792 | 2,999 | 2,751 | 2,958 | 21,500 |
| 2024/08/07 | 2,651 | 2,828 | 2,651 | 2,825 | 11,300 |
| 2024/08/06 | 2,429 | 2,707 | 2,429 | 2,641 | 14,800 |
| 2024/08/05 | 2,580 | 2,591 | 2,254 | 2,479 | 23,900 |
| 2024/08/02 | 2,648 | 2,710 | 2,643 | 2,679 | 11,400 |
| 2024/08/01 | 2,711 | 2,759 | 2,698 | 2,698 | 7,900 |
| 2024/07/31 | 2,725 | 2,780 | 2,658 | 2,753 | 9,900 |
| 2024/07/30 | 2,838 | 2,871 | 2,742 | 2,742 | 28,700 |
| 2024/07/29 | 2,849 | 2,877 | 2,820 | 2,877 | 8,200 |
| 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 |