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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,510 | 1,530 | 1,510 | 1,530 | 2,700 |
| 2005/12/29 | 1,500 | 1,510 | 1,490 | 1,505 | 7,500 |
| 2005/12/28 | 1,485 | 1,508 | 1,485 | 1,500 | 3,800 |
| 2005/12/27 | 1,481 | 1,490 | 1,481 | 1,490 | 4,300 |
| 2005/12/26 | 1,481 | 1,486 | 1,480 | 1,480 | 7,500 |
| 2005/12/22 | 1,480 | 1,490 | 1,471 | 1,480 | 7,800 |
| 2005/12/21 | 1,500 | 1,520 | 1,470 | 1,510 | 10,500 |
| 2005/12/20 | 1,480 | 1,500 | 1,480 | 1,500 | 6,500 |
| 2005/12/19 | 1,490 | 1,500 | 1,480 | 1,480 | 10,500 |
| 2005/12/16 | 1,550 | 1,550 | 1,481 | 1,500 | 5,800 |
| 2005/12/15 | 1,450 | 1,475 | 1,450 | 1,475 | 5,400 |
| 2005/12/14 | 1,445 | 1,470 | 1,440 | 1,440 | 13,100 |
| 2005/12/13 | 1,510 | 1,520 | 1,470 | 1,470 | 13,200 |
| 2005/12/12 | 1,538 | 1,538 | 1,498 | 1,510 | 13,000 |
| 2005/12/09 | 1,516 | 1,518 | 1,513 | 1,518 | 3,900 |
| 2005/12/08 | 1,490 | 1,510 | 1,487 | 1,496 | 6,800 |
| 2005/12/07 | 1,475 | 1,500 | 1,475 | 1,486 | 14,000 |
| 2005/12/06 | 1,470 | 1,475 | 1,460 | 1,470 | 13,100 |
| 2005/12/05 | 1,560 | 1,566 | 1,450 | 1,450 | 14,700 |
| 2005/12/02 | 1,560 | 1,580 | 1,560 | 1,560 | 7,500 |
| 2005/12/01 | 1,612 | 1,625 | 1,560 | 1,560 | 4,000 |
| 2005/11/30 | 1,632 | 1,648 | 1,621 | 1,627 | 3,200 |
| 2005/11/29 | 1,650 | 1,660 | 1,650 | 1,650 | 2,000 |
| 2005/11/28 | 1,680 | 1,680 | 1,651 | 1,663 | 3,200 |
| 2005/11/25 | 1,660 | 1,680 | 1,655 | 1,680 | 1,800 |
| 2005/11/24 | 1,650 | 1,750 | 1,650 | 1,750 | 4,300 |
| 2005/11/22 | 1,703 | 1,710 | 1,661 | 1,661 | 4,400 |
| 2005/11/21 | 1,611 | 1,779 | 1,600 | 1,763 | 5,400 |
| 2005/11/18 | 1,750 | 1,780 | 1,661 | 1,661 | 9,100 |
| 2005/11/17 | 1,787 | 1,787 | 1,700 | 1,750 | 9,700 |
| 2005/11/16 | 1,551 | 1,800 | 1,530 | 1,790 | 11,400 |
| 2005/11/15 | 1,500 | 1,549 | 1,500 | 1,549 | 2,100 |
| 2005/11/14 | 1,500 | 1,500 | 1,497 | 1,497 | 7,900 |
| 2005/11/11 | 1,499 | 1,500 | 1,480 | 1,500 | 8,800 |
| 2005/11/10 | 1,550 | 1,550 | 1,501 | 1,501 | 9,200 |
| 2005/11/09 | 1,550 | 1,550 | 1,500 | 1,520 | 9,600 |
| 2005/11/08 | 1,489 | 1,550 | 1,470 | 1,550 | 9,000 |
| 2005/11/07 | 1,413 | 1,470 | 1,413 | 1,470 | 3,700 |
| 2005/11/04 | 1,400 | 1,413 | 1,390 | 1,413 | 6,200 |
| 2005/11/02 | 1,380 | 1,390 | 1,380 | 1,390 | 2,900 |
| 2005/11/01 | 1,370 | 1,371 | 1,360 | 1,371 | 5,300 |
| 2005/10/31 | 1,322 | 1,350 | 1,320 | 1,332 | 3,000 |
| 2005/10/28 | 1,279 | 1,300 | 1,277 | 1,300 | 2,500 |
| 2005/10/27 | 1,280 | 1,280 | 1,279 | 1,280 | 1,200 |
| 2005/10/26 | 1,275 | 1,290 | 1,275 | 1,280 | 3,200 |
| 2005/10/25 | 1,279 | 1,290 | 1,260 | 1,260 | 5,400 |
| 2005/10/24 | 1,280 | 1,281 | 1,214 | 1,270 | 3,700 |
| 2005/10/21 | 1,285 | 1,286 | 1,280 | 1,280 | 2,100 |
| 2005/10/20 | 1,278 | 1,280 | 1,278 | 1,280 | 700 |
| 2005/10/19 | 1,280 | 1,280 | 1,275 | 1,275 | 200 |
| 2005/10/18 | 1,285 | 1,285 | 1,275 | 1,275 | 400 |
| 2005/10/17 | 1,287 | 1,289 | 1,260 | 1,280 | 3,200 |
| 2005/10/14 | 1,292 | 1,292 | 1,255 | 1,289 | 2,300 |
| 2005/10/13 | 1,365 | 1,365 | 1,288 | 1,288 | 8,700 |
| 2005/10/12 | 1,295 | 1,295 | 1,280 | 1,285 | 1,600 |
| 2005/10/11 | 1,300 | 1,300 | 1,251 | 1,280 | 3,400 |
| 2005/10/07 | 1,335 | 1,335 | 1,277 | 1,285 | 6,200 |
| 2005/10/06 | 1,295 | 1,340 | 1,290 | 1,290 | 4,000 |
| 2005/10/05 | 1,361 | 1,361 | 1,290 | 1,292 | 6,700 |
| 2005/10/04 | 1,360 | 1,370 | 1,350 | 1,360 | 2,600 |
| 2005/10/03 | 1,315 | 1,396 | 1,313 | 1,360 | 6,800 |
| 2005/09/30 | 1,300 | 1,315 | 1,299 | 1,310 | 5,600 |
| 2005/09/29 | 1,200 | 1,299 | 1,200 | 1,298 | 5,000 |
| 2005/09/28 | 1,204 | 1,214 | 1,200 | 1,200 | 4,400 |
| 2005/09/27 | 1,260 | 1,260 | 1,151 | 1,155 | 6,200 |
| 2005/09/27 | 1 -> 1.20 分割 | ||||
| 2005/09/26 | 1,425 | 1,440 | 1,411 | 1,440 | 7,000 |
| 2005/09/22 | 1,354 | 1,440 | 1,354 | 1,440 | 11,400 |
| 2005/09/21 | 1,400 | 1,400 | 1,350 | 1,389 | 10,100 |
| 2005/09/20 | 1,402 | 1,415 | 1,401 | 1,404 | 3,000 |
| 2005/09/16 | 1,420 | 1,420 | 1,401 | 1,401 | 3,100 |
| 2005/09/15 | 1,425 | 1,425 | 1,400 | 1,410 | 3,200 |
| 2005/09/14 | 1,405 | 1,430 | 1,405 | 1,405 | 4,400 |
| 2005/09/13 | 1,400 | 1,400 | 1,385 | 1,400 | 4,300 |
| 2005/09/12 | 1,366 | 1,406 | 1,366 | 1,400 | 9,900 |
| 2005/09/09 | 1,365 | 1,376 | 1,350 | 1,376 | 5,800 |
| 2005/09/08 | 1,385 | 1,385 | 1,340 | 1,361 | 10,300 |
| 2005/09/07 | 1,395 | 1,395 | 1,340 | 1,385 | 28,400 |
| 2005/09/06 | 1,316 | 1,370 | 1,316 | 1,330 | 6,900 |
| 2005/09/05 | 1,320 | 1,320 | 1,310 | 1,315 | 1,300 |
| 2005/09/02 | 1,305 | 1,310 | 1,276 | 1,309 | 4,000 |
| 2005/09/01 | 1,301 | 1,305 | 1,280 | 1,300 | 2,500 |
| 2005/08/31 | 1,328 | 1,328 | 1,300 | 1,300 | 900 |
| 2005/08/30 | 1,300 | 1,300 | 1,290 | 1,300 | 3,600 |
| 2005/08/29 | 1,280 | 1,280 | 1,270 | 1,270 | 1,800 |
| 2005/08/26 | 1,290 | 1,310 | 1,272 | 1,300 | 12,000 |
| 2005/08/25 | 1,303 | 1,303 | 1,290 | 1,290 | 3,800 |
| 2005/08/24 | 1,295 | 1,300 | 1,287 | 1,290 | 6,600 |
| 2005/08/23 | 1,271 | 1,280 | 1,271 | 1,280 | 2,500 |
| 2005/08/22 | 1,263 | 1,298 | 1,263 | 1,270 | 1,900 |
| 2005/08/19 | 1,280 | 1,300 | 1,280 | 1,300 | 4,300 |
| 2005/08/18 | 1,319 | 1,319 | 1,260 | 1,300 | 4,900 |
| 2005/08/17 | 1,301 | 1,310 | 1,265 | 1,310 | 6,700 |
| 2005/08/16 | 1,301 | 1,308 | 1,300 | 1,300 | 2,100 |
| 2005/08/15 | 1,301 | 1,320 | 1,300 | 1,308 | 2,300 |
| 2005/08/12 | 1,320 | 1,320 | 1,270 | 1,300 | 5,600 |
| 2005/08/11 | 1,280 | 1,345 | 1,273 | 1,330 | 6,700 |
| 2005/08/10 | 1,340 | 1,390 | 1,290 | 1,300 | 14,400 |
| 2005/08/09 | 1,260 | 1,265 | 1,220 | 1,265 | 2,500 |
| 2005/08/08 | 1,260 | 1,260 | 1,220 | 1,220 | 2,600 |
| 2005/08/05 | 1,230 | 1,265 | 1,220 | 1,260 | 6,100 |
| 2005/08/04 | 1,235 | 1,330 | 1,200 | 1,220 | 14,400 |
| 2005/08/03 | 1,354 | 1,354 | 1,221 | 1,235 | 11,900 |
| 2005/08/02 | 1,415 | 1,430 | 1,330 | 1,354 | 23,400 |
| 2005/08/01 | 1,380 | 1,380 | 1,336 | 1,375 | 14,200 |
| 2005/07/29 | 1,270 | 1,328 | 1,257 | 1,327 | 13,100 |
| 2005/07/28 | 1,270 | 1,275 | 1,257 | 1,265 | 12,800 |
| 2005/07/27 | 1,203 | 1,300 | 1,203 | 1,270 | 15,100 |
| 2005/07/26 | 1,177 | 1,205 | 1,165 | 1,202 | 5,300 |
| 2005/07/25 | 1,220 | 1,220 | 1,176 | 1,176 | 6,400 |
| 2005/07/22 | 1,230 | 1,235 | 1,220 | 1,220 | 3,600 |
| 2005/07/21 | 1,220 | 1,240 | 1,181 | 1,181 | 4,700 |
| 2005/07/20 | 1,270 | 1,270 | 1,178 | 1,220 | 15,200 |
| 2005/07/19 | 1,300 | 1,355 | 1,270 | 1,281 | 44,800 |
| 2005/07/15 | 1,112 | 1,280 | 1,095 | 1,280 | 53,700 |
| 2005/07/14 | 1,230 | 1,238 | 1,140 | 1,169 | 20,900 |
| 2005/07/13 | 1,279 | 1,280 | 1,220 | 1,250 | 19,200 |
| 2005/07/12 | 1,350 | 1,350 | 1,219 | 1,280 | 18,700 |
| 2005/07/11 | 1,351 | 1,400 | 1,340 | 1,350 | 38,000 |
| 2005/07/08 | 1,360 | 1,365 | 1,204 | 1,340 | 53,100 |
| 2005/07/07 | 1,355 | 1,555 | 1,355 | 1,400 | 186,700 |
| 2005/07/06 | 1,155 | 1,355 | 1,155 | 1,355 | 74,200 |
| 2005/07/05 | 1,086 | 1,240 | 1,085 | 1,155 | 82,600 |
| 2005/07/04 | 1,040 | 1,090 | 1,025 | 1,070 | 55,800 |
| 2005/07/01 | 897 | 995 | 895 | 990 | 47,300 |
| 2005/06/30 | 880 | 895 | 875 | 895 | 3,100 |
| 2005/06/29 | 880 | 880 | 861 | 880 | 4,500 |
| 2005/06/28 | 881 | 881 | 862 | 880 | 4,500 |
| 2005/06/27 | 855 | 889 | 855 | 881 | 16,200 |
| 2005/06/24 | 844 | 858 | 840 | 850 | 21,200 |
| 2005/06/23 | 825 | 850 | 820 | 832 | 6,500 |
| 2005/06/22 | 830 | 830 | 830 | 830 | 1,000 |
| 2005/06/21 | 830 | 848 | 820 | 820 | 8,600 |
| 2005/06/20 | 820 | 828 | 820 | 828 | 2,900 |
| 2005/06/17 | 820 | 820 | 810 | 810 | 7,100 |
| 2005/06/16 | 819 | 820 | 800 | 809 | 4,700 |
| 2005/06/15 | 801 | 820 | 801 | 802 | 9,000 |
| 2005/06/14 | 780 | 823 | 780 | 823 | 1,500 |
| 2005/06/13 | 827 | 830 | 757 | 800 | 8,500 |
| 2005/06/10 | 845 | 845 | 822 | 822 | 2,400 |
| 2005/06/09 | 850 | 855 | 840 | 845 | 16,600 |
| 2005/06/08 | 784 | 856 | 784 | 851 | 41,000 |
| 2005/06/07 | 772 | 780 | 770 | 780 | 11,200 |
| 2005/06/06 | 737 | 760 | 737 | 760 | 7,300 |
| 2005/06/03 | 739 | 740 | 735 | 740 | 4,200 |
| 2005/06/02 | 744 | 744 | 740 | 740 | 600 |
| 2005/06/01 | 740 | 740 | 740 | 740 | 500 |
| 2005/05/31 | 720 | 740 | 720 | 740 | 400 |
| 2005/05/30 | 730 | 735 | 720 | 720 | 3,300 |
| 2005/05/27 | 749 | 749 | 720 | 720 | 2,100 |
| 2005/05/26 | 715 | 740 | 710 | 740 | 2,500 |
| 2005/05/25 | 721 | 721 | 717 | 717 | 2,800 |
| 2005/05/24 | 730 | 733 | 730 | 732 | 2,500 |
| 2005/05/23 | 745 | 750 | 736 | 740 | 5,300 |
| 2005/05/20 | 760 | 760 | 750 | 755 | 500 |
| 2005/05/19 | 746 | 760 | 745 | 760 | 1,500 |
| 2005/05/18 | 780 | 780 | 760 | 760 | 1,100 |
| 2005/05/17 | 778 | 780 | 760 | 780 | 12,600 |
| 2005/05/16 | 790 | 790 | 779 | 779 | 3,000 |
| 2005/05/13 | 770 | 790 | 732 | 788 | 10,700 |
| 2005/05/12 | 795 | 796 | 770 | 770 | 4,200 |
| 2005/05/11 | 780 | 796 | 775 | 796 | 7,000 |
| 2005/05/10 | 770 | 789 | 770 | 789 | 6,600 |
| 2005/05/09 | 770 | 775 | 765 | 770 | 2,500 |
| 2005/05/06 | 765 | 770 | 758 | 760 | 8,900 |
| 2005/05/02 | 732 | 760 | 732 | 760 | 13,100 |
| 2005/04/28 | 745 | 745 | 730 | 730 | 600 |
| 2005/04/27 | 724 | 740 | 721 | 740 | 10,300 |
| 2005/04/26 | 717 | 725 | 716 | 724 | 5,900 |
| 2005/04/25 | 710 | 715 | 705 | 711 | 3,400 |
| 2005/04/22 | 700 | 710 | 700 | 710 | 1,400 |
| 2005/04/21 | 705 | 714 | 700 | 709 | 3,100 |
| 2005/04/20 | 705 | 715 | 705 | 715 | 2,600 |
| 2005/04/19 | 705 | 712 | 705 | 712 | 800 |
| 2005/04/18 | 710 | 715 | 704 | 704 | 3,800 |
| 2005/04/15 | 720 | 724 | 700 | 720 | 3,800 |
| 2005/04/14 | 720 | 724 | 707 | 720 | 1,300 |
| 2005/04/13 | 718 | 724 | 710 | 724 | 2,600 |
| 2005/04/12 | 710 | 720 | 710 | 720 | 1,100 |
| 2005/04/11 | 710 | 720 | 700 | 720 | 2,900 |
| 2005/04/08 | 725 | 725 | 695 | 700 | 5,200 |
| 2005/04/07 | 725 | 725 | 720 | 725 | 3,600 |
| 2005/04/06 | 715 | 725 | 715 | 721 | 1,300 |
| 2005/04/05 | 725 | 725 | 710 | 715 | 8,800 |
| 2005/04/04 | 711 | 720 | 700 | 720 | 3,400 |
| 2005/04/01 | 700 | 711 | 680 | 710 | 2,200 |
| 2005/03/31 | 701 | 713 | 640 | 670 | 8,000 |
| 2005/03/30 | 720 | 720 | 700 | 710 | 1,000 |
| 2005/03/29 | 715 | 720 | 715 | 720 | 700 |
| 2005/03/28 | 749 | 749 | 715 | 715 | 2,400 |
| 2005/03/28 | 1 -> 1.10 分割 | ||||
| 2005/03/25 | 769 | 774 | 767 | 774 | 2,000 |
| 2005/03/24 | 778 | 780 | 765 | 770 | 13,300 |
| 2005/03/23 | 770 | 772 | 766 | 769 | 8,000 |
| 2005/03/22 | 740 | 765 | 740 | 765 | 8,800 |
| 2005/03/18 | 740 | 740 | 740 | 740 | 1,400 |
| 2005/03/17 | 740 | 740 | 728 | 740 | 2,500 |
| 2005/03/16 | 758 | 758 | 738 | 738 | 2,600 |
| 2005/03/15 | 756 | 760 | 756 | 756 | 4,300 |
| 2005/03/14 | 757 | 757 | 750 | 755 | 3,800 |
| 2005/03/11 | 759 | 759 | 757 | 757 | 1,700 |
| 2005/03/10 | 761 | 765 | 758 | 758 | 6,000 |
| 2005/03/09 | 758 | 758 | 758 | 758 | 3,000 |
| 2005/03/08 | 756 | 756 | 755 | 755 | 6,400 |
| 2005/03/07 | 755 | 758 | 755 | 755 | 2,400 |
| 2005/03/04 | 749 | 750 | 745 | 746 | 15,200 |
| 2005/03/03 | 746 | 746 | 740 | 745 | 6,400 |
| 2005/03/02 | 746 | 746 | 743 | 746 | 300 |
| 2005/03/01 | 752 | 752 | 725 | 731 | 5,600 |
| 2005/02/28 | 750 | 752 | 750 | 750 | 10,000 |
| 2005/02/25 | 740 | 740 | 740 | 740 | 900 |
| 2005/02/24 | 735 | 740 | 735 | 735 | 9,500 |
| 2005/02/23 | 740 | 741 | 740 | 740 | 2,400 |
| 2005/02/22 | 741 | 744 | 740 | 740 | 4,200 |
| 2005/02/21 | 748 | 748 | 740 | 740 | 2,500 |
| 2005/02/18 | 735 | 740 | 730 | 740 | 2,200 |
| 2005/02/17 | 700 | 730 | 699 | 715 | 8,000 |
| 2005/02/16 | 710 | 710 | 686 | 700 | 6,700 |
| 2005/02/15 | 727 | 727 | 720 | 720 | 600 |
| 2005/02/14 | 697 | 725 | 697 | 725 | 5,200 |
| 2005/02/10 | 714 | 714 | 693 | 700 | 7,000 |
| 2005/02/09 | 715 | 715 | 703 | 704 | 5,000 |
| 2005/02/08 | 730 | 730 | 715 | 715 | 3,900 |
| 2005/02/07 | 749 | 755 | 731 | 732 | 4,200 |
| 2005/02/04 | 750 | 755 | 745 | 746 | 4,700 |
| 2005/02/03 | 760 | 760 | 750 | 750 | 6,400 |
| 2005/02/02 | 755 | 765 | 741 | 765 | 5,500 |
| 2005/02/01 | 750 | 760 | 750 | 755 | 2,200 |
| 2005/01/31 | 770 | 770 | 735 | 760 | 13,600 |
| 2005/01/28 | 731 | 744 | 730 | 740 | 10,000 |
| 2005/01/27 | 740 | 740 | 735 | 736 | 5,400 |
| 2005/01/26 | 740 | 740 | 730 | 735 | 9,300 |
| 2005/01/25 | 729 | 735 | 719 | 735 | 10,300 |
| 2005/01/24 | 715 | 720 | 695 | 719 | 12,700 |
| 2005/01/21 | 696 | 696 | 680 | 695 | 7,600 |
| 2005/01/20 | 698 | 698 | 690 | 694 | 3,100 |
| 2005/01/19 | 684 | 684 | 675 | 677 | 9,700 |
| 2005/01/18 | 690 | 690 | 670 | 680 | 2,200 |
| 2005/01/17 | 680 | 685 | 680 | 680 | 11,500 |
| 2005/01/14 | 658 | 693 | 655 | 690 | 5,800 |
| 2005/01/13 | 680 | 680 | 660 | 660 | 5,300 |
| 2005/01/12 | 685 | 685 | 650 | 670 | 6,100 |
| 2005/01/11 | 685 | 685 | 665 | 675 | 2,500 |
| 2005/01/07 | 648 | 650 | 630 | 650 | 7,000 |
| 2005/01/06 | 620 | 625 | 600 | 625 | 4,600 |
| 2005/01/05 | 630 | 635 | 625 | 625 | 5,200 |
| 2005/01/04 | 618 | 630 | 618 | 625 | 900 |