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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,355 | 1,360 | 1,350 | 1,360 | 1,300 |
| 2006/12/28 | 1,368 | 1,368 | 1,360 | 1,360 | 1,100 |
| 2006/12/27 | 1,368 | 1,368 | 1,350 | 1,368 | 2,200 |
| 2006/12/26 | 1,360 | 1,370 | 1,350 | 1,368 | 1,800 |
| 2006/12/25 | 1,360 | 1,360 | 1,350 | 1,360 | 4,100 |
| 2006/12/22 | 1,379 | 1,379 | 1,355 | 1,372 | 800 |
| 2006/12/21 | 1,390 | 1,395 | 1,365 | 1,380 | 4,400 |
| 2006/12/20 | 1,387 | 1,400 | 1,379 | 1,379 | 4,300 |
| 2006/12/19 | 1,404 | 1,405 | 1,391 | 1,400 | 2,900 |
| 2006/12/18 | 1,430 | 1,450 | 1,405 | 1,405 | 5,300 |
| 2006/12/15 | 1,415 | 1,425 | 1,415 | 1,415 | 800 |
| 2006/12/14 | 1,420 | 1,435 | 1,420 | 1,425 | 1,400 |
| 2006/12/13 | 1,415 | 1,420 | 1,415 | 1,420 | 500 |
| 2006/12/12 | 1,416 | 1,420 | 1,401 | 1,420 | 20,000 |
| 2006/12/11 | 1,423 | 1,430 | 1,400 | 1,415 | 1,300 |
| 2006/12/08 | 1,438 | 1,438 | 1,392 | 1,420 | 5,100 |
| 2006/12/07 | 1,420 | 1,430 | 1,390 | 1,429 | 5,800 |
| 2006/12/06 | 1,391 | 1,450 | 1,391 | 1,440 | 3,800 |
| 2006/12/05 | 1,400 | 1,400 | 1,385 | 1,399 | 2,500 |
| 2006/12/04 | 1,373 | 1,400 | 1,373 | 1,400 | 5,500 |
| 2006/12/01 | 1,370 | 1,377 | 1,370 | 1,373 | 2,800 |
| 2006/11/30 | 1,348 | 1,370 | 1,340 | 1,370 | 2,000 |
| 2006/11/29 | 1,345 | 1,368 | 1,340 | 1,368 | 2,000 |
| 2006/11/28 | 1,370 | 1,370 | 1,350 | 1,365 | 1,700 |
| 2006/11/27 | 1,350 | 1,370 | 1,310 | 1,370 | 1,900 |
| 2006/11/24 | 1,320 | 1,359 | 1,320 | 1,350 | 2,500 |
| 2006/11/22 | 1,370 | 1,370 | 1,330 | 1,360 | 1,700 |
| 2006/11/21 | 1,379 | 1,379 | 1,340 | 1,370 | 1,600 |
| 2006/11/20 | 1,375 | 1,375 | 1,334 | 1,369 | 2,500 |
| 2006/11/17 | 1,383 | 1,383 | 1,363 | 1,378 | 500 |
| 2006/11/16 | 1,385 | 1,390 | 1,360 | 1,380 | 25,800 |
| 2006/11/15 | 1,360 | 1,380 | 1,325 | 1,380 | 1,300 |
| 2006/11/14 | 1,363 | 1,363 | 1,340 | 1,350 | 2,700 |
| 2006/11/13 | 1,385 | 1,385 | 1,363 | 1,363 | 200 |
| 2006/11/10 | 1,385 | 1,385 | 1,329 | 1,329 | 1,200 |
| 2006/11/09 | 1,333 | 1,365 | 1,325 | 1,365 | 4,700 |
| 2006/11/08 | 1,385 | 1,400 | 1,335 | 1,393 | 4,700 |
| 2006/11/07 | 1,400 | 1,400 | 1,360 | 1,385 | 1,800 |
| 2006/11/06 | 1,370 | 1,390 | 1,355 | 1,390 | 3,000 |
| 2006/11/02 | 1,372 | 1,391 | 1,370 | 1,390 | 1,800 |
| 2006/11/01 | 1,390 | 1,400 | 1,370 | 1,400 | 1,500 |
| 2006/10/31 | 1,341 | 1,428 | 1,301 | 1,428 | 5,000 |
| 2006/10/30 | 1,300 | 1,300 | 1,300 | 1,300 | 3,600 |
| 2006/10/27 | 1,268 | 1,270 | 1,267 | 1,270 | 1,400 |
| 2006/10/26 | 1,268 | 1,268 | 1,268 | 1,268 | 200 |
| 2006/10/25 | 1,260 | 1,260 | 1,241 | 1,260 | 300 |
| 2006/10/24 | 1,252 | 1,265 | 1,231 | 1,264 | 2,000 |
| 2006/10/23 | 1,261 | 1,265 | 1,251 | 1,251 | 1,300 |
| 2006/10/19 | 1,290 | 1,294 | 1,252 | 1,294 | 1,900 |
| 2006/10/18 | 1,220 | 1,290 | 1,220 | 1,290 | 1,900 |
| 2006/10/17 | 1,248 | 1,248 | 1,218 | 1,225 | 1,300 |
| 2006/10/16 | 1,238 | 1,238 | 1,211 | 1,215 | 1,700 |
| 2006/10/12 | 1,230 | 1,239 | 1,210 | 1,239 | 800 |
| 2006/10/11 | 1,260 | 1,260 | 1,191 | 1,191 | 1,100 |
| 2006/10/10 | 1,256 | 1,260 | 1,240 | 1,240 | 1,600 |
| 2006/10/06 | 1,256 | 1,256 | 1,255 | 1,256 | 1,100 |
| 2006/10/05 | 1,256 | 1,276 | 1,256 | 1,256 | 300 |
| 2006/10/04 | 1,266 | 1,270 | 1,255 | 1,255 | 1,500 |
| 2006/10/03 | 1,265 | 1,265 | 1,265 | 1,265 | 700 |
| 2006/10/02 | 1,260 | 1,261 | 1,260 | 1,261 | 900 |
| 2006/09/29 | 1,270 | 1,270 | 1,258 | 1,258 | 2,400 |
| 2006/09/28 | 1,269 | 1,269 | 1,268 | 1,268 | 200 |
| 2006/09/27 | 1,231 | 1,279 | 1,230 | 1,270 | 4,100 |
| 2006/09/26 | 1,276 | 1,276 | 1,230 | 1,230 | 3,800 |
| 2006/09/26 | 1 -> 1.10 分割 | ||||
| 2006/09/25 | 1,355 | 1,399 | 1,355 | 1,398 | 2,300 |
| 2006/09/22 | 1,402 | 1,402 | 1,365 | 1,375 | 5,200 |
| 2006/09/21 | 1,400 | 1,400 | 1,360 | 1,362 | 1,800 |
| 2006/09/20 | 1,430 | 1,430 | 1,378 | 1,378 | 7,300 |
| 2006/09/19 | 1,436 | 1,440 | 1,420 | 1,440 | 7,900 |
| 2006/09/15 | 1,470 | 1,470 | 1,430 | 1,436 | 6,200 |
| 2006/09/14 | 1,497 | 1,497 | 1,450 | 1,450 | 1,500 |
| 2006/09/13 | 1,471 | 1,498 | 1,416 | 1,430 | 7,700 |
| 2006/09/12 | 1,540 | 1,541 | 1,451 | 1,455 | 10,500 |
| 2006/09/11 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 2006/09/08 | 1,405 | 1,410 | 1,385 | 1,385 | 3,500 |
| 2006/09/07 | 1,410 | 1,410 | 1,400 | 1,400 | 600 |
| 2006/09/06 | 1,405 | 1,405 | 1,400 | 1,402 | 400 |
| 2006/09/05 | 1,410 | 1,410 | 1,400 | 1,401 | 2,700 |
| 2006/09/04 | 1,410 | 1,410 | 1,405 | 1,405 | 900 |
| 2006/09/01 | 1,400 | 1,400 | 1,399 | 1,399 | 400 |
| 2006/08/30 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2006/08/29 | 1,404 | 1,430 | 1,404 | 1,427 | 700 |
| 2006/08/28 | 1,427 | 1,427 | 1,427 | 1,427 | 300 |
| 2006/08/25 | 1,437 | 1,437 | 1,430 | 1,434 | 500 |
| 2006/08/24 | 1,420 | 1,439 | 1,400 | 1,437 | 3,300 |
| 2006/08/23 | 1,370 | 1,399 | 1,370 | 1,399 | 1,200 |
| 2006/08/22 | 1,348 | 1,370 | 1,328 | 1,370 | 2,200 |
| 2006/08/21 | 1,350 | 1,350 | 1,340 | 1,349 | 700 |
| 2006/08/18 | 1,340 | 1,350 | 1,340 | 1,349 | 1,100 |
| 2006/08/17 | 1,340 | 1,340 | 1,330 | 1,340 | 600 |
| 2006/08/16 | 1,330 | 1,340 | 1,323 | 1,340 | 900 |
| 2006/08/15 | 1,321 | 1,324 | 1,321 | 1,324 | 200 |
| 2006/08/14 | 1,350 | 1,350 | 1,340 | 1,340 | 500 |
| 2006/08/11 | 1,355 | 1,355 | 1,333 | 1,350 | 1,600 |
| 2006/08/10 | 1,355 | 1,355 | 1,330 | 1,355 | 700 |
| 2006/08/09 | 1,321 | 1,331 | 1,321 | 1,331 | 400 |
| 2006/08/08 | 1,310 | 1,370 | 1,310 | 1,350 | 800 |
| 2006/08/07 | 1,350 | 1,350 | 1,330 | 1,330 | 1,900 |
| 2006/08/04 | 1,350 | 1,350 | 1,349 | 1,350 | 1,300 |
| 2006/08/03 | 1,345 | 1,350 | 1,341 | 1,341 | 300 |
| 2006/08/02 | 1,350 | 1,350 | 1,309 | 1,309 | 2,200 |
| 2006/08/01 | 1,350 | 1,350 | 1,340 | 1,340 | 900 |
| 2006/07/31 | 1,365 | 1,365 | 1,359 | 1,359 | 1,000 |
| 2006/07/28 | 1,331 | 1,360 | 1,330 | 1,360 | 2,700 |
| 2006/07/27 | 1,320 | 1,355 | 1,315 | 1,355 | 800 |
| 2006/07/26 | 1,340 | 1,340 | 1,327 | 1,327 | 2,200 |
| 2006/07/25 | 1,355 | 1,360 | 1,345 | 1,345 | 1,000 |
| 2006/07/21 | 1,355 | 1,358 | 1,308 | 1,328 | 2,900 |
| 2006/07/20 | 1,390 | 1,390 | 1,380 | 1,380 | 13,000 |
| 2006/07/19 | 1,330 | 1,387 | 1,325 | 1,333 | 3,300 |
| 2006/07/18 | 1,400 | 1,400 | 1,330 | 1,330 | 10,600 |
| 2006/07/14 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2006/07/13 | 1,400 | 1,420 | 1,400 | 1,420 | 1,600 |
| 2006/07/12 | 1,441 | 1,441 | 1,440 | 1,440 | 400 |
| 2006/07/11 | 1,431 | 1,471 | 1,431 | 1,471 | 1,000 |
| 2006/07/10 | 1,480 | 1,480 | 1,440 | 1,470 | 900 |
| 2006/07/07 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2006/07/06 | 1,500 | 1,500 | 1,480 | 1,480 | 44,500 |
| 2006/07/05 | 1,430 | 1,521 | 1,425 | 1,480 | 2,600 |
| 2006/07/04 | 1,422 | 1,451 | 1,422 | 1,450 | 2,100 |
| 2006/07/03 | 1,429 | 1,430 | 1,410 | 1,422 | 600 |
| 2006/06/30 | 1,381 | 1,410 | 1,381 | 1,410 | 1,100 |
| 2006/06/28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2006/06/27 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2006/06/26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,200 |
| 2006/06/23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,300 |
| 2006/06/22 | 1,380 | 1,387 | 1,380 | 1,380 | 4,500 |
| 2006/06/21 | 1,400 | 1,400 | 1,350 | 1,380 | 500 |
| 2006/06/20 | 1,410 | 1,410 | 1,400 | 1,400 | 1,200 |
| 2006/06/19 | 1,400 | 1,420 | 1,400 | 1,420 | 9,900 |
| 2006/06/16 | 1,380 | 1,400 | 1,380 | 1,400 | 1,300 |
| 2006/06/15 | 1,330 | 1,340 | 1,330 | 1,340 | 1,400 |
| 2006/06/14 | 1,270 | 1,301 | 1,270 | 1,300 | 1,700 |
| 2006/06/13 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2006/06/12 | 1,300 | 1,300 | 1,295 | 1,300 | 14,400 |
| 2006/06/09 | 1,270 | 1,300 | 1,270 | 1,280 | 5,000 |
| 2006/06/08 | 1,251 | 1,251 | 1,249 | 1,250 | 1,200 |
| 2006/06/07 | 1,270 | 1,281 | 1,255 | 1,260 | 3,300 |
| 2006/06/06 | 1,280 | 1,290 | 1,280 | 1,290 | 200 |
| 2006/06/05 | 1,270 | 1,275 | 1,269 | 1,275 | 600 |
| 2006/06/02 | 1,300 | 1,300 | 1,230 | 1,230 | 4,800 |
| 2006/06/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2006/05/31 | 1,300 | 1,300 | 1,280 | 1,290 | 900 |
| 2006/05/30 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2006/05/29 | 1,301 | 1,301 | 1,301 | 1,301 | 200 |
| 2006/05/25 | 1,295 | 1,390 | 1,295 | 1,300 | 5,200 |
| 2006/05/24 | 1,295 | 1,320 | 1,295 | 1,300 | 4,200 |
| 2006/05/23 | 1,380 | 1,380 | 1,335 | 1,335 | 2,600 |
| 2006/05/22 | 1,370 | 1,385 | 1,370 | 1,380 | 500 |
| 2006/05/19 | 1,364 | 1,375 | 1,364 | 1,375 | 1,200 |
| 2006/05/18 | 1,350 | 1,375 | 1,310 | 1,375 | 1,300 |
| 2006/05/17 | 1,405 | 1,430 | 1,314 | 1,430 | 4,900 |
| 2006/05/16 | 1,445 | 1,445 | 1,440 | 1,445 | 800 |
| 2006/05/15 | 1,410 | 1,415 | 1,405 | 1,410 | 400 |
| 2006/05/12 | 1,449 | 1,449 | 1,410 | 1,410 | 1,200 |
| 2006/05/11 | 1,450 | 1,450 | 1,399 | 1,400 | 4,500 |
| 2006/05/10 | 1,450 | 1,450 | 1,445 | 1,450 | 1,600 |
| 2006/05/09 | 1,446 | 1,446 | 1,446 | 1,446 | 1,100 |
| 2006/05/08 | 1,441 | 1,450 | 1,441 | 1,450 | 2,200 |
| 2006/05/02 | 1,460 | 1,460 | 1,441 | 1,441 | 800 |
| 2006/05/01 | 1,450 | 1,460 | 1,450 | 1,460 | 300 |
| 2006/04/28 | 1,440 | 1,440 | 1,440 | 1,440 | 700 |
| 2006/04/27 | 1,480 | 1,480 | 1,460 | 1,460 | 1,900 |
| 2006/04/26 | 1,480 | 1,480 | 1,480 | 1,480 | 600 |
| 2006/04/25 | 1,460 | 1,460 | 1,460 | 1,460 | 600 |
| 2006/04/24 | 1,470 | 1,480 | 1,450 | 1,480 | 900 |
| 2006/04/21 | 1,460 | 1,480 | 1,460 | 1,480 | 1,100 |
| 2006/04/20 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2006/04/19 | 1,470 | 1,480 | 1,470 | 1,470 | 1,400 |
| 2006/04/18 | 1,450 | 1,490 | 1,450 | 1,490 | 900 |
| 2006/04/17 | 1,500 | 1,500 | 1,422 | 1,490 | 7,400 |
| 2006/04/14 | 1,495 | 1,500 | 1,495 | 1,500 | 4,500 |
| 2006/04/13 | 1,490 | 1,496 | 1,490 | 1,495 | 4,000 |
| 2006/04/12 | 1,495 | 1,496 | 1,490 | 1,496 | 4,400 |
| 2006/04/11 | 1,495 | 1,501 | 1,470 | 1,500 | 5,100 |
| 2006/04/10 | 1,519 | 1,519 | 1,502 | 1,502 | 1,600 |
| 2006/04/07 | 1,500 | 1,520 | 1,500 | 1,519 | 5,100 |
| 2006/04/06 | 1,520 | 1,540 | 1,503 | 1,503 | 600 |
| 2006/04/05 | 1,500 | 1,520 | 1,500 | 1,520 | 1,900 |
| 2006/04/04 | 1,500 | 1,520 | 1,500 | 1,500 | 5,400 |
| 2006/04/03 | 1,510 | 1,520 | 1,500 | 1,500 | 18,700 |
| 2006/03/31 | 1,542 | 1,550 | 1,500 | 1,500 | 25,200 |
| 2006/03/30 | 1,501 | 1,550 | 1,501 | 1,502 | 3,000 |
| 2006/03/29 | 1,480 | 1,555 | 1,480 | 1,500 | 3,900 |
| 2006/03/28 | 1,448 | 1,460 | 1,448 | 1,458 | 5,800 |
| 2006/03/28 | 1 -> 1.20 分割 | ||||
| 2006/03/27 | 1,750 | 1,750 | 1,690 | 1,730 | 11,600 |
| 2006/03/24 | 1,748 | 1,750 | 1,748 | 1,750 | 1,700 |
| 2006/03/23 | 1,740 | 1,740 | 1,715 | 1,740 | 2,500 |
| 2006/03/22 | 1,740 | 1,740 | 1,707 | 1,709 | 4,100 |
| 2006/03/20 | 1,710 | 1,730 | 1,695 | 1,700 | 2,900 |
| 2006/03/17 | 1,700 | 1,720 | 1,700 | 1,720 | 600 |
| 2006/03/16 | 1,696 | 1,700 | 1,670 | 1,695 | 2,000 |
| 2006/03/15 | 1,731 | 1,731 | 1,650 | 1,694 | 2,400 |
| 2006/03/14 | 1,700 | 1,740 | 1,660 | 1,740 | 5,800 |
| 2006/03/10 | 1,619 | 1,619 | 1,619 | 1,619 | 300 |
| 2006/03/09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,300 |
| 2006/03/07 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2006/03/03 | 1,580 | 1,600 | 1,570 | 1,600 | 1,400 |
| 2006/03/02 | 1,620 | 1,620 | 1,570 | 1,570 | 2,200 |
| 2006/03/01 | 1,620 | 1,624 | 1,620 | 1,620 | 1,000 |
| 2006/02/28 | 1,621 | 1,621 | 1,620 | 1,620 | 300 |
| 2006/02/27 | 1,657 | 1,659 | 1,610 | 1,620 | 800 |
| 2006/02/24 | 1,540 | 1,660 | 1,540 | 1,660 | 1,900 |
| 2006/02/23 | 1,551 | 1,551 | 1,520 | 1,540 | 1,300 |
| 2006/02/22 | 1,455 | 1,551 | 1,455 | 1,551 | 7,600 |
| 2006/02/21 | 1,410 | 1,475 | 1,410 | 1,475 | 8,000 |
| 2006/02/20 | 1,550 | 1,550 | 1,410 | 1,550 | 7,200 |
| 2006/02/17 | 1,602 | 1,650 | 1,600 | 1,600 | 1,400 |
| 2006/02/16 | 1,688 | 1,688 | 1,650 | 1,650 | 200 |
| 2006/02/15 | 1,689 | 1,689 | 1,650 | 1,650 | 1,400 |
| 2006/02/14 | 1,620 | 1,668 | 1,600 | 1,650 | 2,700 |
| 2006/02/13 | 1,699 | 1,700 | 1,620 | 1,620 | 3,200 |
| 2006/02/10 | 1,770 | 1,770 | 1,700 | 1,701 | 4,200 |
| 2006/02/09 | 1,779 | 1,780 | 1,752 | 1,760 | 5,800 |
| 2006/02/08 | 1,755 | 1,770 | 1,750 | 1,750 | 1,300 |
| 2006/02/07 | 1,765 | 1,765 | 1,755 | 1,760 | 1,800 |
| 2006/02/06 | 1,786 | 1,800 | 1,780 | 1,780 | 1,000 |
| 2006/02/03 | 1,770 | 1,800 | 1,760 | 1,800 | 2,600 |
| 2006/02/02 | 1,800 | 1,810 | 1,770 | 1,800 | 10,800 |
| 2006/02/01 | 1,700 | 1,800 | 1,700 | 1,800 | 14,200 |
| 2006/01/31 | 1,600 | 1,699 | 1,600 | 1,695 | 6,800 |
| 2006/01/30 | 1,645 | 1,670 | 1,600 | 1,600 | 3,600 |
| 2006/01/27 | 1,670 | 1,670 | 1,625 | 1,632 | 1,100 |
| 2006/01/26 | 1,695 | 1,695 | 1,680 | 1,680 | 1,200 |
| 2006/01/25 | 1,590 | 1,649 | 1,590 | 1,648 | 3,900 |
| 2006/01/24 | 1,610 | 1,620 | 1,601 | 1,620 | 300 |
| 2006/01/23 | 1,635 | 1,635 | 1,600 | 1,615 | 3,100 |
| 2006/01/20 | 1,600 | 1,650 | 1,600 | 1,650 | 13,400 |
| 2006/01/19 | 1,600 | 1,630 | 1,540 | 1,600 | 7,600 |
| 2006/01/18 | 1,581 | 1,600 | 1,490 | 1,600 | 23,300 |
| 2006/01/17 | 1,624 | 1,640 | 1,590 | 1,590 | 8,200 |
| 2006/01/16 | 1,621 | 1,634 | 1,600 | 1,625 | 6,200 |
| 2006/01/13 | 1,511 | 1,619 | 1,511 | 1,600 | 25,600 |
| 2006/01/12 | 1,505 | 1,535 | 1,505 | 1,524 | 6,700 |
| 2006/01/11 | 1,560 | 1,560 | 1,502 | 1,535 | 5,300 |
| 2006/01/10 | 1,635 | 1,650 | 1,580 | 1,585 | 5,600 |
| 2006/01/06 | 1,605 | 1,649 | 1,600 | 1,610 | 6,500 |
| 2006/01/05 | 1,565 | 1,610 | 1,565 | 1,600 | 6,400 |
| 2006/01/04 | 1,533 | 1,560 | 1,533 | 1,560 | 3,800 |