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 |
---|---|---|---|---|---|
2009/12/30 | 478 | 478 | 466 | 471 | 4,600 |
2009/12/29 | 480 | 481 | 468 | 475 | 19,000 |
2009/12/28 | 486 | 486 | 480 | 486 | 3,400 |
2009/12/25 | 494 | 500 | 471 | 485 | 19,300 |
2009/12/24 | 474 | 497 | 469 | 497 | 6,900 |
2009/12/22 | 465 | 480 | 463 | 466 | 11,200 |
2009/12/21 | 473 | 480 | 463 | 463 | 10,200 |
2009/12/18 | 462 | 473 | 461 | 473 | 3,400 |
2009/12/17 | 486 | 486 | 461 | 461 | 15,400 |
2009/12/16 | 480 | 484 | 473 | 480 | 6,300 |
2009/12/15 | 510 | 510 | 485 | 485 | 2,300 |
2009/12/14 | 500 | 500 | 480 | 496 | 17,400 |
2009/12/11 | 500 | 510 | 490 | 490 | 19,200 |
2009/12/10 | 521 | 521 | 500 | 501 | 4,700 |
2009/12/09 | 502 | 511 | 502 | 511 | 3,200 |
2009/12/08 | 509 | 515 | 501 | 501 | 6,000 |
2009/12/07 | 520 | 522 | 508 | 508 | 3,400 |
2009/12/04 | 520 | 520 | 508 | 519 | 6,200 |
2009/12/03 | 511 | 530 | 511 | 530 | 3,800 |
2009/12/02 | 525 | 531 | 525 | 531 | 2,300 |
2009/12/01 | 550 | 550 | 545 | 545 | 1,200 |
2009/11/30 | 540 | 545 | 540 | 540 | 22,700 |
2009/11/27 | 540 | 541 | 540 | 540 | 35,100 |
2009/11/26 | 560 | 560 | 541 | 545 | 126,900 |
2009/11/25 | 560 | 565 | 550 | 560 | 1,200 |
2009/11/24 | 535 | 550 | 535 | 550 | 800 |
2009/11/20 | 530 | 540 | 530 | 534 | 2,500 |
2009/11/19 | 541 | 541 | 494 | 528 | 5,800 |
2009/11/18 | 562 | 565 | 530 | 560 | 3,000 |
2009/11/17 | 586 | 586 | 540 | 576 | 2,900 |
2009/11/16 | 561 | 590 | 561 | 590 | 10,100 |
2009/11/13 | 659 | 659 | 650 | 650 | 800 |
2009/11/12 | 639 | 658 | 639 | 658 | 500 |
2009/11/11 | 650 | 650 | 650 | 650 | 200 |
2009/11/10 | 667 | 667 | 667 | 667 | 1,000 |
2009/11/09 | 637 | 647 | 637 | 647 | 200 |
2009/11/06 | 647 | 647 | 627 | 647 | 300 |
2009/11/04 | 618 | 638 | 618 | 638 | 900 |
2009/11/02 | 648 | 648 | 648 | 648 | 100 |
2009/10/30 | 652 | 655 | 652 | 655 | 1,000 |
2009/10/29 | 640 | 640 | 640 | 640 | 300 |
2009/10/27 | 645 | 645 | 645 | 645 | 100 |
2009/10/26 | 641 | 650 | 640 | 650 | 600 |
2009/10/22 | 650 | 650 | 650 | 650 | 100 |
2009/10/21 | 630 | 650 | 630 | 650 | 500 |
2009/10/20 | 636 | 636 | 635 | 635 | 300 |
2009/10/19 | 638 | 638 | 638 | 638 | 100 |
2009/10/16 | 698 | 698 | 638 | 638 | 400 |
2009/10/15 | 664 | 679 | 664 | 679 | 900 |
2009/10/14 | 647 | 647 | 645 | 645 | 800 |
2009/10/13 | 637 | 637 | 637 | 637 | 300 |
2009/10/09 | 647 | 647 | 647 | 647 | 900 |
2009/10/08 | 625 | 625 | 625 | 625 | 800 |
2009/10/07 | 620 | 621 | 620 | 621 | 200 |
2009/10/06 | 610 | 610 | 610 | 610 | 100 |
2009/10/05 | 620 | 620 | 610 | 611 | 700 |
2009/10/02 | 620 | 620 | 620 | 620 | 100 |
2009/10/01 | 631 | 631 | 630 | 630 | 400 |
2009/09/30 | 623 | 648 | 623 | 648 | 700 |
2009/09/29 | 622 | 622 | 620 | 620 | 400 |
2009/09/28 | 651 | 651 | 620 | 639 | 800 |
2009/09/25 | 677 | 680 | 668 | 670 | 2,100 |
2009/09/24 | 710 | 710 | 702 | 702 | 2,900 |
2009/09/18 | 700 | 710 | 699 | 710 | 2,500 |
2009/09/17 | 718 | 718 | 710 | 710 | 600 |
2009/09/16 | 703 | 721 | 703 | 721 | 3,300 |
2009/09/15 | 700 | 703 | 681 | 703 | 5,700 |
2009/09/14 | 679 | 685 | 679 | 685 | 1,500 |
2009/09/11 | 699 | 699 | 673 | 673 | 2,000 |
2009/09/10 | 675 | 700 | 662 | 700 | 10,100 |
2009/09/09 | 647 | 655 | 630 | 655 | 2,300 |
2009/09/08 | 620 | 637 | 620 | 637 | 900 |
2009/09/07 | 615 | 620 | 613 | 618 | 800 |
2009/09/04 | 609 | 614 | 608 | 614 | 2,200 |
2009/09/03 | 610 | 610 | 610 | 610 | 100 |
2009/09/02 | 609 | 610 | 609 | 610 | 300 |
2009/09/01 | 610 | 610 | 610 | 610 | 200 |
2009/08/31 | 603 | 610 | 603 | 610 | 600 |
2009/08/28 | 600 | 600 | 600 | 600 | 500 |
2009/08/27 | 601 | 602 | 597 | 597 | 1,900 |
2009/08/26 | 601 | 601 | 598 | 598 | 700 |
2009/08/25 | 600 | 602 | 600 | 600 | 500 |
2009/08/24 | 602 | 602 | 596 | 602 | 1,600 |
2009/08/21 | 602 | 602 | 602 | 602 | 300 |
2009/08/20 | 600 | 603 | 598 | 602 | 4,000 |
2009/08/19 | 601 | 601 | 600 | 601 | 500 |
2009/08/18 | 601 | 601 | 601 | 601 | 100 |
2009/08/17 | 602 | 602 | 601 | 601 | 700 |
2009/08/14 | 602 | 602 | 600 | 601 | 2,000 |
2009/08/13 | 601 | 602 | 598 | 602 | 4,300 |
2009/08/12 | 601 | 601 | 599 | 600 | 800 |
2009/08/11 | 600 | 600 | 600 | 600 | 1,000 |
2009/08/10 | 601 | 601 | 598 | 600 | 2,700 |
2009/08/07 | 600 | 601 | 600 | 601 | 1,100 |
2009/08/06 | 600 | 601 | 600 | 601 | 300 |
2009/08/05 | 590 | 600 | 590 | 600 | 2,500 |
2009/08/04 | 590 | 595 | 590 | 595 | 1,900 |
2009/08/03 | 602 | 602 | 590 | 590 | 3,300 |
2009/07/31 | 598 | 602 | 598 | 602 | 2,000 |
2009/07/30 | 598 | 598 | 597 | 598 | 700 |
2009/07/29 | 598 | 598 | 598 | 598 | 500 |
2009/07/28 | 601 | 601 | 601 | 601 | 100 |
2009/07/27 | 601 | 601 | 600 | 600 | 600 |
2009/07/24 | 603 | 604 | 600 | 600 | 3,700 |
2009/07/23 | 598 | 602 | 598 | 602 | 1,500 |
2009/07/22 | 599 | 601 | 599 | 601 | 1,500 |
2009/07/21 | 600 | 600 | 599 | 599 | 600 |
2009/07/17 | 578 | 600 | 578 | 599 | 1,500 |
2009/07/16 | 584 | 588 | 580 | 588 | 1,300 |
2009/07/14 | 580 | 580 | 580 | 580 | 900 |
2009/07/13 | 571 | 590 | 571 | 590 | 1,000 |
2009/07/10 | 599 | 600 | 590 | 590 | 2,100 |
2009/07/09 | 590 | 600 | 590 | 598 | 3,200 |
2009/07/08 | 601 | 610 | 595 | 595 | 2,300 |
2009/07/07 | 610 | 610 | 600 | 600 | 600 |
2009/07/06 | 604 | 620 | 590 | 610 | 6,600 |
2009/07/03 | 611 | 611 | 606 | 607 | 1,300 |
2009/07/02 | 590 | 610 | 590 | 610 | 5,800 |
2009/07/01 | 580 | 593 | 575 | 576 | 1,400 |
2009/06/30 | 563 | 570 | 560 | 570 | 4,400 |
2009/06/29 | 565 | 565 | 564 | 564 | 600 |
2009/06/26 | 555 | 555 | 540 | 540 | 700 |
2009/06/25 | 532 | 540 | 520 | 535 | 4,400 |
2009/06/24 | 521 | 529 | 521 | 529 | 400 |
2009/06/23 | 531 | 531 | 516 | 516 | 4,100 |
2009/06/22 | 526 | 531 | 525 | 525 | 2,100 |
2009/06/19 | 526 | 538 | 524 | 525 | 6,300 |
2009/06/18 | 530 | 530 | 521 | 525 | 2,800 |
2009/06/17 | 521 | 522 | 521 | 521 | 1,400 |
2009/06/16 | 528 | 528 | 521 | 521 | 900 |
2009/06/15 | 518 | 525 | 510 | 525 | 2,300 |
2009/06/12 | 508 | 509 | 506 | 508 | 1,100 |
2009/06/11 | 501 | 505 | 500 | 500 | 3,100 |
2009/06/10 | 503 | 508 | 500 | 500 | 7,500 |
2009/06/09 | 506 | 506 | 502 | 503 | 1,400 |
2009/06/08 | 507 | 510 | 505 | 506 | 1,300 |
2009/06/05 | 507 | 508 | 503 | 508 | 800 |
2009/06/04 | 501 | 510 | 500 | 509 | 1,300 |
2009/06/03 | 507 | 507 | 501 | 501 | 800 |
2009/06/02 | 510 | 510 | 507 | 507 | 1,600 |
2009/06/01 | 514 | 514 | 507 | 508 | 2,500 |
2009/05/29 | 506 | 521 | 506 | 508 | 3,200 |
2009/05/28 | 498 | 505 | 497 | 505 | 1,200 |
2009/05/27 | 513 | 513 | 513 | 513 | 600 |
2009/05/26 | 495 | 510 | 495 | 495 | 2,900 |
2009/05/25 | 476 | 521 | 476 | 496 | 6,700 |
2009/05/22 | 469 | 475 | 469 | 475 | 300 |
2009/05/21 | 471 | 471 | 471 | 471 | 700 |
2009/05/20 | 475 | 475 | 475 | 475 | 2,600 |
2009/05/19 | 475 | 475 | 475 | 475 | 100 |
2009/05/18 | 477 | 477 | 472 | 477 | 700 |
2009/05/15 | 482 | 482 | 482 | 482 | 400 |
2009/05/14 | 485 | 485 | 485 | 485 | 400 |
2009/05/13 | 475 | 488 | 475 | 488 | 1,900 |
2009/05/12 | 468 | 489 | 467 | 472 | 4,700 |
2009/05/11 | 461 | 465 | 457 | 463 | 1,600 |
2009/05/08 | 462 | 462 | 458 | 458 | 1,500 |
2009/05/07 | 458 | 464 | 458 | 458 | 1,600 |
2009/05/01 | 457 | 457 | 455 | 457 | 400 |
2009/04/30 | 457 | 459 | 457 | 459 | 500 |
2009/04/28 | 459 | 459 | 450 | 458 | 2,000 |
2009/04/27 | 464 | 464 | 459 | 459 | 1,100 |
2009/04/24 | 456 | 457 | 456 | 457 | 200 |
2009/04/23 | 463 | 463 | 450 | 452 | 2,600 |
2009/04/22 | 460 | 460 | 450 | 453 | 2,100 |
2009/04/21 | 460 | 460 | 453 | 453 | 2,200 |
2009/04/20 | 460 | 462 | 458 | 458 | 600 |
2009/04/17 | 453 | 460 | 453 | 460 | 900 |
2009/04/16 | 450 | 460 | 450 | 460 | 700 |
2009/04/15 | 460 | 460 | 450 | 450 | 4,000 |
2009/04/14 | 458 | 463 | 453 | 455 | 2,400 |
2009/04/13 | 464 | 465 | 457 | 457 | 900 |
2009/04/10 | 455 | 455 | 454 | 454 | 2,100 |
2009/04/09 | 456 | 463 | 449 | 463 | 2,500 |
2009/04/08 | 455 | 457 | 455 | 455 | 1,600 |
2009/04/07 | 462 | 462 | 459 | 460 | 1,100 |
2009/04/06 | 463 | 463 | 461 | 462 | 400 |
2009/04/03 | 461 | 465 | 461 | 465 | 200 |
2009/04/02 | 464 | 465 | 459 | 465 | 600 |
2009/04/01 | 458 | 463 | 458 | 463 | 200 |
2009/03/31 | 450 | 461 | 436 | 461 | 5,000 |
2009/03/30 | 454 | 457 | 451 | 453 | 5,000 |
2009/03/27 | 469 | 470 | 464 | 464 | 600 |
2009/03/26 | 460 | 470 | 460 | 469 | 700 |
2009/03/25 | 499 | 500 | 496 | 500 | 6,000 |
2009/03/24 | 498 | 500 | 496 | 499 | 2,100 |
2009/03/23 | 497 | 501 | 497 | 498 | 1,800 |
2009/03/19 | 488 | 497 | 488 | 493 | 1,100 |
2009/03/18 | 480 | 480 | 476 | 476 | 1,300 |
2009/03/17 | 480 | 480 | 480 | 480 | 500 |
2009/03/16 | 472 | 478 | 472 | 478 | 500 |
2009/03/13 | 475 | 475 | 470 | 470 | 3,100 |
2009/03/12 | 454 | 460 | 450 | 460 | 1,400 |
2009/03/11 | 470 | 470 | 459 | 459 | 1,500 |
2009/03/10 | 470 | 472 | 467 | 470 | 1,600 |
2009/03/09 | 469 | 469 | 459 | 467 | 1,100 |
2009/03/06 | 459 | 469 | 459 | 469 | 200 |
2009/03/05 | 470 | 475 | 470 | 475 | 1,300 |
2009/03/04 | 460 | 468 | 460 | 468 | 1,400 |
2009/03/03 | 465 | 465 | 464 | 464 | 700 |
2009/03/02 | 463 | 465 | 463 | 465 | 400 |
2009/02/27 | 445 | 448 | 441 | 448 | 1,800 |
2009/02/26 | 465 | 465 | 460 | 460 | 200 |
2009/02/25 | 441 | 460 | 441 | 460 | 400 |
2009/02/24 | 439 | 440 | 435 | 435 | 600 |
2009/02/23 | 438 | 444 | 438 | 444 | 1,200 |
2009/02/20 | 450 | 450 | 445 | 450 | 2,200 |
2009/02/19 | 466 | 466 | 450 | 450 | 3,000 |
2009/02/17 | 472 | 472 | 472 | 472 | 100 |
2009/02/16 | 466 | 466 | 465 | 465 | 300 |
2009/02/13 | 464 | 465 | 464 | 465 | 300 |
2009/02/12 | 465 | 465 | 455 | 465 | 900 |
2009/02/10 | 447 | 457 | 447 | 457 | 3,900 |
2009/02/09 | 463 | 467 | 463 | 467 | 900 |
2009/02/06 | 462 | 465 | 462 | 463 | 400 |
2009/02/05 | 461 | 461 | 461 | 461 | 400 |
2009/02/04 | 477 | 478 | 451 | 466 | 3,500 |
2009/02/03 | 471 | 471 | 470 | 470 | 1,300 |
2009/02/02 | 470 | 470 | 460 | 460 | 300 |
2009/01/30 | 471 | 471 | 460 | 469 | 2,600 |
2009/01/29 | 460 | 461 | 459 | 461 | 300 |
2009/01/28 | 460 | 460 | 458 | 459 | 1,900 |
2009/01/27 | 455 | 460 | 455 | 460 | 400 |
2009/01/26 | 465 | 465 | 450 | 450 | 6,200 |
2009/01/23 | 465 | 465 | 465 | 465 | 3,000 |
2009/01/22 | 450 | 455 | 450 | 455 | 400 |
2009/01/21 | 450 | 455 | 450 | 451 | 500 |
2009/01/20 | 445 | 448 | 441 | 448 | 1,300 |
2009/01/19 | 460 | 460 | 449 | 450 | 2,500 |
2009/01/16 | 460 | 460 | 460 | 460 | 100 |
2009/01/15 | 454 | 457 | 454 | 457 | 300 |
2009/01/14 | 460 | 460 | 460 | 460 | 100 |
2009/01/13 | 460 | 460 | 460 | 460 | 300 |
2009/01/09 | 470 | 475 | 470 | 470 | 1,100 |
2009/01/08 | 465 | 470 | 465 | 470 | 800 |
2009/01/07 | 460 | 460 | 460 | 460 | 400 |
2009/01/06 | 453 | 462 | 453 | 462 | 300 |
2009/01/05 | 462 | 462 | 448 | 448 | 1,600 |