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 |
---|---|---|---|---|---|
2004/12/30 | 610 | 623 | 603 | 620 | 4,100 |
2004/12/29 | 611 | 624 | 610 | 624 | 5,400 |
2004/12/27 | 610 | 629 | 610 | 623 | 4,600 |
2004/12/24 | 629 | 629 | 603 | 627 | 2,600 |
2004/12/22 | 638 | 638 | 638 | 638 | 200 |
2004/12/21 | 620 | 630 | 603 | 630 | 3,500 |
2004/12/20 | 595 | 620 | 595 | 620 | 2,700 |
2004/12/17 | 591 | 625 | 590 | 625 | 3,300 |
2004/12/16 | 600 | 636 | 600 | 607 | 5,200 |
2004/12/15 | 592 | 605 | 585 | 600 | 8,200 |
2004/12/14 | 634 | 634 | 560 | 570 | 10,700 |
2004/12/13 | 650 | 667 | 596 | 639 | 33,900 |
2004/12/10 | 583 | 630 | 570 | 630 | 27,100 |
2004/12/09 | 529 | 560 | 529 | 553 | 20,200 |
2004/12/08 | 490 | 494 | 486 | 489 | 3,600 |
2004/12/07 | 487 | 487 | 487 | 487 | 400 |
2004/12/06 | 480 | 491 | 472 | 484 | 5,600 |
2004/12/03 | 496 | 498 | 490 | 490 | 8,000 |
2004/12/02 | 500 | 500 | 495 | 495 | 4,600 |
2004/12/01 | 500 | 500 | 500 | 500 | 1,200 |
2004/11/30 | 500 | 500 | 500 | 500 | 300 |
2004/11/29 | 501 | 501 | 497 | 497 | 2,200 |
2004/11/26 | 500 | 504 | 491 | 495 | 7,500 |
2004/11/25 | 521 | 521 | 491 | 500 | 3,300 |
2004/11/24 | 511 | 520 | 491 | 520 | 7,700 |
2004/11/22 | 533 | 533 | 511 | 511 | 4,100 |
2004/11/19 | 531 | 531 | 531 | 531 | 100 |
2004/11/18 | 526 | 545 | 526 | 526 | 600 |
2004/11/17 | 520 | 525 | 520 | 525 | 2,000 |
2004/11/16 | 515 | 515 | 515 | 515 | 1,500 |
2004/11/15 | 524 | 524 | 524 | 524 | 1,200 |
2004/11/12 | 510 | 524 | 508 | 524 | 1,600 |
2004/11/11 | 550 | 550 | 550 | 550 | 200 |
2004/11/10 | 550 | 550 | 547 | 550 | 1,800 |
2004/11/09 | 499 | 505 | 499 | 499 | 1,500 |
2004/11/08 | 510 | 520 | 499 | 499 | 2,200 |
2004/11/05 | 510 | 520 | 510 | 520 | 200 |
2004/11/04 | 498 | 498 | 498 | 498 | 100 |
2004/11/02 | 497 | 497 | 497 | 497 | 200 |
2004/11/01 | 501 | 502 | 490 | 500 | 6,300 |
2004/10/29 | 500 | 530 | 485 | 501 | 10,400 |
2004/10/28 | 501 | 530 | 491 | 530 | 2,900 |
2004/10/27 | 501 | 520 | 500 | 510 | 4,900 |
2004/10/26 | 521 | 530 | 500 | 500 | 9,900 |
2004/10/25 | 512 | 524 | 512 | 520 | 3,300 |
2004/10/22 | 530 | 542 | 530 | 542 | 400 |
2004/10/21 | 535 | 550 | 535 | 545 | 4,100 |
2004/10/20 | 551 | 551 | 535 | 535 | 7,100 |
2004/10/19 | 560 | 564 | 550 | 564 | 3,600 |
2004/10/18 | 555 | 555 | 555 | 555 | 200 |
2004/10/15 | 555 | 559 | 540 | 559 | 3,400 |
2004/10/14 | 561 | 580 | 560 | 560 | 1,000 |
2004/10/13 | 570 | 580 | 560 | 560 | 4,100 |
2004/10/12 | 570 | 570 | 569 | 570 | 900 |
2004/10/08 | 570 | 570 | 570 | 570 | 500 |
2004/10/07 | 565 | 582 | 552 | 582 | 5,100 |
2004/10/06 | 570 | 575 | 570 | 575 | 3,000 |
2004/10/05 | 570 | 570 | 570 | 570 | 1,200 |
2004/10/04 | 570 | 590 | 570 | 570 | 1,300 |
2004/10/01 | 555 | 555 | 550 | 550 | 1,100 |
2004/09/30 | 551 | 551 | 551 | 551 | 100 |
2004/09/28 | 555 | 555 | 550 | 550 | 4,000 |
2004/09/27 | 560 | 560 | 555 | 555 | 1,000 |
2004/09/24 | 575 | 575 | 561 | 561 | 1,500 |
2004/09/22 | 575 | 575 | 575 | 575 | 1,900 |
2004/09/21 | 574 | 575 | 570 | 575 | 4,200 |
2004/09/16 | 565 | 580 | 565 | 580 | 2,100 |
2004/09/15 | 572 | 572 | 563 | 563 | 1,100 |
2004/09/14 | 585 | 586 | 571 | 575 | 3,900 |
2004/09/13 | 587 | 587 | 582 | 582 | 900 |
2004/09/10 | 590 | 599 | 590 | 599 | 1,100 |
2004/09/09 | 570 | 570 | 570 | 570 | 2,000 |
2004/09/08 | 576 | 576 | 571 | 571 | 9,000 |
2004/09/07 | 572 | 590 | 572 | 590 | 3,000 |
2004/09/03 | 570 | 570 | 570 | 570 | 1,000 |
2004/09/02 | 588 | 588 | 569 | 569 | 2,000 |
2004/08/31 | 590 | 590 | 586 | 586 | 2,000 |
2004/08/27 | 589 | 589 | 569 | 580 | 3,000 |
2004/08/26 | 574 | 574 | 569 | 569 | 2,000 |
2004/08/23 | 561 | 590 | 561 | 590 | 3,000 |
2004/08/20 | 558 | 558 | 558 | 558 | 1,000 |
2004/08/19 | 556 | 556 | 556 | 556 | 1,000 |
2004/08/18 | 556 | 556 | 555 | 555 | 3,000 |
2004/08/17 | 570 | 570 | 570 | 570 | 2,000 |
2004/08/16 | 581 | 581 | 580 | 580 | 2,000 |
2004/08/11 | 580 | 580 | 580 | 580 | 2,000 |
2004/08/10 | 620 | 620 | 619 | 619 | 2,000 |
2004/08/06 | 579 | 579 | 579 | 579 | 1,000 |
2004/08/05 | 570 | 570 | 570 | 570 | 1,000 |
2004/08/04 | 580 | 580 | 580 | 580 | 2,000 |
2004/08/03 | 580 | 580 | 580 | 580 | 1,000 |
2004/08/02 | 590 | 590 | 580 | 580 | 3,000 |
2004/07/30 | 590 | 590 | 590 | 590 | 1,000 |
2004/07/29 | 596 | 596 | 590 | 590 | 7,000 |
2004/07/27 | 610 | 610 | 590 | 590 | 8,000 |
2004/07/23 | 610 | 610 | 610 | 610 | 1,000 |
2004/07/21 | 628 | 628 | 625 | 625 | 2,000 |
2004/07/20 | 630 | 630 | 630 | 630 | 1,000 |
2004/07/16 | 630 | 630 | 630 | 630 | 4,000 |
2004/07/15 | 634 | 635 | 623 | 623 | 11,000 |
2004/07/14 | 656 | 656 | 625 | 629 | 9,000 |
2004/07/13 | 628 | 656 | 628 | 656 | 9,000 |
2004/07/12 | 623 | 630 | 623 | 627 | 5,000 |
2004/07/09 | 615 | 630 | 615 | 622 | 7,000 |
2004/07/08 | 622 | 622 | 618 | 618 | 8,000 |
2004/07/07 | 610 | 618 | 610 | 618 | 4,000 |
2004/07/06 | 615 | 620 | 611 | 611 | 4,000 |
2004/07/05 | 616 | 616 | 595 | 606 | 11,000 |
2004/07/02 | 595 | 610 | 595 | 610 | 7,000 |
2004/07/01 | 605 | 605 | 590 | 592 | 12,000 |
2004/06/30 | 610 | 615 | 610 | 615 | 2,000 |
2004/06/28 | 617 | 617 | 611 | 611 | 2,000 |
2004/06/25 | 630 | 630 | 621 | 621 | 2,000 |
2004/06/24 | 620 | 620 | 620 | 620 | 1,000 |
2004/06/23 | 620 | 620 | 620 | 620 | 2,000 |
2004/06/22 | 630 | 630 | 629 | 629 | 2,000 |
2004/06/21 | 645 | 650 | 636 | 636 | 4,000 |
2004/06/18 | 635 | 635 | 635 | 635 | 1,000 |
2004/06/17 | 640 | 640 | 640 | 640 | 4,000 |
2004/06/16 | 679 | 679 | 651 | 660 | 11,000 |
2004/06/15 | 615 | 700 | 615 | 680 | 25,000 |
2004/06/14 | 595 | 615 | 595 | 615 | 4,000 |
2004/06/11 | 570 | 570 | 565 | 565 | 2,000 |
2004/06/10 | 570 | 570 | 570 | 570 | 1,000 |
2004/06/09 | 575 | 575 | 570 | 570 | 4,000 |
2004/06/08 | 570 | 570 | 570 | 570 | 5,000 |
2004/06/07 | 570 | 570 | 554 | 555 | 10,000 |
2004/06/03 | 580 | 580 | 568 | 568 | 3,000 |
2004/06/02 | 582 | 585 | 580 | 580 | 4,000 |
2004/06/01 | 585 | 585 | 580 | 580 | 6,000 |
2004/05/31 | 590 | 590 | 585 | 585 | 4,000 |
2004/05/28 | 590 | 590 | 590 | 590 | 7,000 |
2004/05/27 | 619 | 619 | 590 | 590 | 13,000 |
2004/05/26 | 625 | 625 | 620 | 620 | 3,000 |
2004/05/25 | 620 | 620 | 620 | 620 | 1,000 |
2004/05/24 | 620 | 625 | 620 | 625 | 4,000 |
2004/05/21 | 593 | 600 | 580 | 600 | 8,000 |
2004/05/20 | 620 | 620 | 601 | 601 | 9,000 |
2004/05/19 | 600 | 630 | 600 | 610 | 10,000 |
2004/05/18 | 549 | 585 | 549 | 580 | 18,000 |
2004/05/17 | 691 | 691 | 609 | 609 | 12,000 |
2004/05/14 | 710 | 710 | 666 | 681 | 10,000 |
2004/05/13 | 715 | 715 | 700 | 700 | 3,000 |
2004/05/12 | 699 | 699 | 672 | 695 | 9,000 |
2004/05/11 | 680 | 690 | 672 | 683 | 8,000 |
2004/05/10 | 735 | 735 | 686 | 700 | 17,000 |
2004/05/07 | 744 | 744 | 735 | 740 | 7,000 |
2004/05/06 | 696 | 740 | 696 | 735 | 13,000 |
2004/04/30 | 695 | 695 | 681 | 686 | 11,000 |
2004/04/28 | 706 | 707 | 701 | 702 | 9,000 |
2004/04/27 | 704 | 708 | 704 | 705 | 6,000 |
2004/04/26 | 715 | 715 | 702 | 703 | 13,000 |
2004/04/23 | 720 | 730 | 720 | 730 | 9,000 |
2004/04/22 | 705 | 740 | 705 | 720 | 8,000 |
2004/04/21 | 725 | 740 | 700 | 700 | 34,000 |
2004/04/20 | 795 | 795 | 750 | 765 | 25,000 |
2004/04/19 | 817 | 820 | 788 | 798 | 156,000 |
2004/04/16 | 720 | 787 | 720 | 787 | 106,000 |
2004/04/15 | 751 | 755 | 685 | 720 | 41,000 |
2004/04/14 | 750 | 795 | 727 | 727 | 112,000 |
2004/04/13 | 710 | 740 | 705 | 740 | 65,000 |
2004/04/12 | 680 | 700 | 670 | 700 | 56,000 |
2004/04/09 | 620 | 720 | 620 | 670 | 132,000 |
2004/04/08 | 602 | 620 | 600 | 620 | 27,000 |
2004/04/07 | 600 | 600 | 586 | 586 | 14,000 |
2004/04/06 | 604 | 604 | 580 | 580 | 24,000 |
2004/04/05 | 612 | 617 | 600 | 602 | 31,000 |
2004/04/02 | 582 | 615 | 577 | 615 | 48,000 |
2004/04/01 | 579 | 579 | 553 | 574 | 29,000 |
2004/03/31 | 575 | 580 | 568 | 578 | 6,000 |
2004/03/30 | 590 | 590 | 568 | 575 | 29,000 |
2004/03/29 | 590 | 590 | 580 | 590 | 15,000 |
2004/03/26 | 565 | 585 | 565 | 585 | 7,000 |
2004/03/25 | 590 | 590 | 570 | 585 | 8,000 |
2004/03/24 | 610 | 610 | 580 | 580 | 27,000 |
2004/03/23 | 600 | 600 | 580 | 580 | 15,000 |
2004/03/22 | 635 | 635 | 600 | 600 | 23,000 |
2004/03/19 | 640 | 640 | 630 | 630 | 6,000 |
2004/03/18 | 648 | 648 | 640 | 640 | 2,000 |
2004/03/17 | 671 | 671 | 650 | 650 | 15,000 |
2004/03/16 | 620 | 670 | 620 | 669 | 44,000 |
2004/03/15 | 620 | 630 | 620 | 620 | 13,000 |
2004/03/12 | 620 | 620 | 593 | 609 | 15,000 |
2004/03/11 | 590 | 615 | 586 | 615 | 7,000 |
2004/03/10 | 615 | 615 | 590 | 590 | 8,000 |
2004/03/09 | 610 | 610 | 587 | 595 | 12,000 |
2004/03/08 | 635 | 640 | 605 | 608 | 18,000 |
2004/03/05 | 580 | 630 | 580 | 630 | 19,000 |
2004/03/04 | 555 | 577 | 555 | 577 | 6,000 |
2004/03/03 | 569 | 569 | 549 | 555 | 22,000 |
2004/03/02 | 610 | 611 | 570 | 570 | 18,000 |
2004/03/01 | 602 | 618 | 602 | 611 | 9,000 |
2004/02/27 | 605 | 605 | 600 | 600 | 5,000 |
2004/02/26 | 600 | 605 | 599 | 605 | 13,000 |
2004/02/25 | 602 | 618 | 601 | 618 | 3,000 |
2004/02/24 | 610 | 610 | 601 | 601 | 12,000 |
2004/02/23 | 655 | 665 | 620 | 630 | 20,000 |
2004/02/20 | 640 | 650 | 620 | 650 | 10,000 |
2004/02/19 | 620 | 652 | 615 | 645 | 20,000 |
2004/02/18 | 601 | 620 | 600 | 615 | 27,000 |
2004/02/17 | 641 | 641 | 616 | 620 | 17,000 |
2004/02/16 | 659 | 665 | 652 | 661 | 9,000 |
2004/02/13 | 679 | 680 | 640 | 680 | 22,000 |
2004/02/12 | 729 | 729 | 680 | 680 | 26,000 |
2004/02/10 | 715 | 735 | 651 | 733 | 50,000 |
2004/02/09 | 790 | 790 | 720 | 735 | 68,000 |
2004/02/06 | 770 | 840 | 730 | 770 | 443,000 |
2004/02/05 | 680 | 800 | 601 | 790 | 1,022,000 |
2004/02/04 | 700 | 700 | 700 | 700 | 311,000 |