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 |
---|---|---|---|---|---|
2011/12/30 | 555 | 562 | 555 | 562 | 1,600 |
2011/12/29 | 557 | 557 | 555 | 555 | 1,700 |
2011/12/28 | 555 | 559 | 549 | 559 | 1,600 |
2011/12/27 | 542 | 557 | 542 | 555 | 2,100 |
2011/12/26 | 550 | 550 | 545 | 550 | 4,200 |
2011/12/22 | 555 | 555 | 552 | 552 | 1,400 |
2011/12/21 | 555 | 555 | 542 | 555 | 4,800 |
2011/12/20 | 555 | 555 | 550 | 555 | 1,500 |
2011/12/19 | 555 | 556 | 554 | 556 | 800 |
2011/12/16 | 548 | 555 | 548 | 555 | 3,200 |
2011/12/15 | 555 | 555 | 548 | 548 | 5,100 |
2011/12/14 | 556 | 556 | 548 | 548 | 1,400 |
2011/12/13 | 552 | 557 | 550 | 557 | 2,100 |
2011/12/12 | 549 | 552 | 549 | 552 | 2,400 |
2011/12/09 | 549 | 549 | 547 | 548 | 3,300 |
2011/12/08 | 544 | 545 | 532 | 545 | 1,500 |
2011/12/07 | 531 | 540 | 531 | 540 | 3,600 |
2011/12/06 | 533 | 536 | 530 | 530 | 5,900 |
2011/12/05 | 530 | 531 | 530 | 531 | 7,300 |
2011/12/02 | 530 | 530 | 528 | 529 | 6,800 |
2011/12/01 | 530 | 530 | 528 | 528 | 8,900 |
2011/11/30 | 529 | 530 | 529 | 529 | 5,400 |
2011/11/29 | 530 | 530 | 529 | 529 | 3,000 |
2011/11/28 | 530 | 532 | 525 | 529 | 4,900 |
2011/11/25 | 528 | 532 | 525 | 525 | 4,500 |
2011/11/24 | 528 | 532 | 528 | 530 | 2,700 |
2011/11/22 | 532 | 532 | 528 | 528 | 2,700 |
2011/11/21 | 532 | 533 | 530 | 532 | 6,700 |
2011/11/18 | 532 | 535 | 529 | 532 | 6,100 |
2011/11/17 | 535 | 535 | 532 | 532 | 2,700 |
2011/11/16 | 544 | 547 | 535 | 535 | 4,000 |
2011/11/15 | 555 | 555 | 542 | 547 | 2,600 |
2011/11/14 | 547 | 547 | 545 | 547 | 1,900 |
2011/11/11 | 555 | 555 | 547 | 547 | 1,800 |
2011/11/10 | 555 | 559 | 553 | 555 | 3,400 |
2011/11/09 | 554 | 554 | 552 | 553 | 1,500 |
2011/11/08 | 559 | 559 | 554 | 554 | 1,800 |
2011/11/07 | 559 | 559 | 556 | 559 | 1,100 |
2011/11/04 | 563 | 563 | 557 | 559 | 2,400 |
2011/11/02 | 563 | 563 | 556 | 557 | 700 |
2011/11/01 | 553 | 564 | 553 | 563 | 500 |
2011/10/31 | 563 | 564 | 558 | 564 | 1,000 |
2011/10/28 | 564 | 565 | 550 | 563 | 3,100 |
2011/10/27 | 564 | 565 | 563 | 564 | 11,000 |
2011/10/26 | 560 | 560 | 556 | 560 | 1,800 |
2011/10/25 | 562 | 562 | 559 | 559 | 700 |
2011/10/24 | 560 | 560 | 560 | 560 | 2,100 |
2011/10/21 | 561 | 561 | 547 | 560 | 2,600 |
2011/10/20 | 560 | 562 | 559 | 561 | 2,000 |
2011/10/19 | 561 | 561 | 555 | 560 | 1,800 |
2011/10/18 | 559 | 561 | 557 | 561 | 4,600 |
2011/10/17 | 550 | 557 | 547 | 557 | 1,200 |
2011/10/14 | 550 | 550 | 550 | 550 | 1,000 |
2011/10/13 | 543 | 545 | 543 | 545 | 600 |
2011/10/12 | 544 | 545 | 544 | 545 | 500 |
2011/10/11 | 553 | 554 | 548 | 554 | 1,400 |
2011/10/07 | 540 | 550 | 540 | 548 | 6,200 |
2011/10/06 | 549 | 555 | 549 | 550 | 4,300 |
2011/10/05 | 553 | 553 | 543 | 549 | 3,600 |
2011/10/04 | 554 | 559 | 542 | 559 | 3,000 |
2011/10/03 | 553 | 553 | 552 | 552 | 600 |
2011/09/30 | 552 | 569 | 550 | 567 | 6,800 |
2011/09/29 | 553 | 561 | 553 | 559 | 3,400 |
2011/09/28 | 553 | 562 | 541 | 562 | 15,000 |
2011/09/27 | 560 | 562 | 550 | 553 | 43,900 |
2011/09/26 | 556 | 562 | 556 | 562 | 7,400 |
2011/09/22 | 564 | 564 | 559 | 563 | 3,500 |
2011/09/21 | 560 | 568 | 560 | 565 | 4,600 |
2011/09/20 | 553 | 565 | 553 | 565 | 3,700 |
2011/09/16 | 561 | 563 | 552 | 563 | 3,500 |
2011/09/15 | 569 | 569 | 562 | 562 | 1,600 |
2011/09/14 | 560 | 561 | 556 | 557 | 3,000 |
2011/09/13 | 550 | 562 | 550 | 554 | 1,400 |
2011/09/12 | 568 | 576 | 565 | 565 | 3,200 |
2011/09/09 | 578 | 578 | 572 | 578 | 4,500 |
2011/09/08 | 586 | 586 | 571 | 578 | 7,200 |
2011/09/07 | 550 | 562 | 550 | 562 | 4,800 |
2011/09/06 | 545 | 548 | 545 | 547 | 2,400 |
2011/09/05 | 545 | 547 | 545 | 545 | 3,100 |
2011/09/02 | 545 | 546 | 542 | 546 | 2,600 |
2011/09/01 | 538 | 545 | 538 | 545 | 2,200 |
2011/08/31 | 538 | 540 | 535 | 540 | 2,600 |
2011/08/30 | 535 | 535 | 533 | 535 | 1,700 |
2011/08/29 | 530 | 534 | 528 | 534 | 1,000 |
2011/08/26 | 530 | 530 | 523 | 524 | 2,600 |
2011/08/25 | 533 | 533 | 529 | 529 | 500 |
2011/08/24 | 0 | 0 | 0 | 529 | 0 |
2011/08/23 | 527 | 529 | 527 | 529 | 1,700 |
2011/08/22 | 529 | 530 | 527 | 527 | 800 |
2011/08/19 | 530 | 530 | 521 | 526 | 3,600 |
2011/08/18 | 530 | 531 | 528 | 531 | 2,000 |
2011/08/17 | 530 | 536 | 530 | 536 | 600 |
2011/08/16 | 530 | 533 | 527 | 533 | 1,000 |
2011/08/15 | 535 | 535 | 524 | 524 | 1,400 |
2011/08/12 | 524 | 527 | 521 | 521 | 500 |
2011/08/11 | 520 | 520 | 516 | 517 | 2,200 |
2011/08/10 | 535 | 535 | 520 | 520 | 3,100 |
2011/08/09 | 520 | 524 | 519 | 524 | 2,300 |
2011/08/08 | 521 | 532 | 521 | 526 | 1,800 |
2011/08/05 | 525 | 532 | 518 | 531 | 6,100 |
2011/08/04 | 530 | 533 | 526 | 531 | 2,200 |
2011/08/03 | 529 | 532 | 527 | 532 | 2,000 |
2011/08/02 | 527 | 532 | 527 | 532 | 3,100 |
2011/08/01 | 520 | 527 | 520 | 525 | 1,500 |
2011/07/29 | 523 | 524 | 516 | 524 | 2,000 |
2011/07/28 | 521 | 523 | 514 | 522 | 7,500 |
2011/07/27 | 529 | 532 | 519 | 519 | 8,500 |
2011/07/26 | 525 | 531 | 525 | 531 | 1,100 |
2011/07/25 | 538 | 538 | 519 | 524 | 9,400 |
2011/07/22 | 541 | 541 | 520 | 530 | 10,400 |
2011/07/21 | 527 | 535 | 520 | 535 | 9,900 |
2011/07/20 | 532 | 533 | 520 | 520 | 6,800 |
2011/07/19 | 535 | 535 | 520 | 532 | 7,000 |
2011/07/15 | 550 | 550 | 528 | 535 | 16,200 |
2011/07/14 | 550 | 550 | 536 | 549 | 3,100 |
2011/07/13 | 550 | 550 | 543 | 543 | 3,300 |
2011/07/12 | 550 | 551 | 548 | 550 | 5,200 |
2011/07/11 | 550 | 550 | 548 | 550 | 4,000 |
2011/07/08 | 554 | 554 | 548 | 550 | 3,000 |
2011/07/07 | 553 | 553 | 549 | 552 | 1,400 |
2011/07/06 | 553 | 555 | 552 | 552 | 1,800 |
2011/07/05 | 560 | 565 | 553 | 553 | 2,200 |
2011/07/04 | 551 | 559 | 551 | 559 | 600 |
2011/07/01 | 552 | 561 | 550 | 550 | 5,600 |
2011/06/30 | 543 | 552 | 543 | 552 | 4,100 |
2011/06/29 | 531 | 539 | 531 | 539 | 2,700 |
2011/06/28 | 527 | 532 | 521 | 531 | 4,800 |
2011/06/27 | 521 | 527 | 519 | 527 | 5,400 |
2011/06/24 | 515 | 518 | 515 | 518 | 300 |
2011/06/23 | 518 | 520 | 510 | 510 | 4,000 |
2011/06/22 | 512 | 517 | 512 | 514 | 2,800 |
2011/06/21 | 518 | 518 | 510 | 512 | 1,100 |
2011/06/20 | 517 | 519 | 515 | 515 | 500 |
2011/06/17 | 515 | 515 | 515 | 515 | 100 |
2011/06/16 | 512 | 516 | 512 | 516 | 200 |
2011/06/15 | 512 | 515 | 506 | 510 | 9,500 |
2011/06/14 | 507 | 507 | 505 | 506 | 1,400 |
2011/06/13 | 504 | 506 | 502 | 506 | 400 |
2011/06/10 | 512 | 514 | 499 | 507 | 9,200 |
2011/06/09 | 507 | 510 | 499 | 509 | 6,600 |
2011/06/08 | 510 | 515 | 503 | 507 | 4,200 |
2011/06/07 | 510 | 515 | 508 | 508 | 2,700 |
2011/06/06 | 513 | 513 | 506 | 509 | 2,600 |
2011/06/03 | 514 | 516 | 514 | 516 | 300 |
2011/06/02 | 517 | 517 | 513 | 516 | 1,000 |
2011/06/01 | 519 | 520 | 516 | 516 | 1,300 |
2011/05/31 | 517 | 518 | 515 | 515 | 400 |
2011/05/30 | 518 | 518 | 518 | 518 | 100 |
2011/05/27 | 515 | 515 | 511 | 511 | 1,500 |
2011/05/26 | 514 | 516 | 511 | 516 | 500 |
2011/05/25 | 514 | 514 | 511 | 511 | 1,200 |
2011/05/24 | 511 | 518 | 511 | 518 | 1,800 |
2011/05/23 | 517 | 519 | 513 | 519 | 2,500 |
2011/05/20 | 520 | 520 | 516 | 517 | 2,500 |
2011/05/19 | 519 | 521 | 518 | 518 | 5,100 |
2011/05/18 | 525 | 525 | 516 | 516 | 500 |
2011/05/17 | 515 | 526 | 515 | 525 | 2,000 |
2011/05/16 | 520 | 525 | 511 | 525 | 2,300 |
2011/05/13 | 528 | 529 | 518 | 528 | 1,600 |
2011/05/12 | 520 | 523 | 513 | 523 | 4,000 |
2011/05/11 | 524 | 525 | 515 | 515 | 1,900 |
2011/05/10 | 523 | 525 | 520 | 524 | 3,900 |
2011/05/09 | 520 | 520 | 517 | 520 | 1,300 |
2011/05/06 | 510 | 515 | 510 | 511 | 1,600 |
2011/05/02 | 512 | 518 | 512 | 513 | 3,000 |
2011/04/28 | 505 | 511 | 505 | 505 | 1,100 |
2011/04/27 | 502 | 505 | 500 | 505 | 2,300 |
2011/04/26 | 520 | 521 | 499 | 500 | 14,800 |
2011/04/25 | 517 | 519 | 510 | 517 | 2,600 |
2011/04/22 | 510 | 517 | 503 | 517 | 7,800 |
2011/04/21 | 504 | 508 | 503 | 508 | 2,700 |
2011/04/20 | 510 | 516 | 505 | 511 | 2,500 |
2011/04/19 | 500 | 510 | 500 | 510 | 4,600 |
2011/04/18 | 503 | 506 | 500 | 506 | 2,200 |
2011/04/15 | 503 | 504 | 500 | 500 | 1,500 |
2011/04/14 | 500 | 501 | 497 | 497 | 900 |
2011/04/13 | 490 | 502 | 488 | 494 | 1,600 |
2011/04/12 | 500 | 500 | 481 | 490 | 2,600 |
2011/04/11 | 504 | 505 | 498 | 503 | 2,300 |
2011/04/08 | 509 | 509 | 499 | 504 | 2,400 |
2011/04/07 | 503 | 503 | 498 | 501 | 1,300 |
2011/04/06 | 496 | 497 | 480 | 497 | 8,100 |
2011/04/05 | 503 | 507 | 495 | 495 | 10,600 |
2011/04/04 | 503 | 528 | 503 | 507 | 7,900 |
2011/04/01 | 527 | 528 | 518 | 518 | 6,800 |
2011/03/31 | 523 | 538 | 522 | 530 | 3,700 |
2011/03/30 | 516 | 530 | 516 | 521 | 4,600 |
2011/03/29 | 526 | 530 | 517 | 522 | 7,800 |
2011/03/28 | 567 | 569 | 548 | 562 | 45,000 |
2011/03/25 | 576 | 578 | 563 | 571 | 9,000 |
2011/03/24 | 578 | 578 | 560 | 560 | 11,600 |
2011/03/23 | 581 | 581 | 551 | 568 | 10,500 |
2011/03/22 | 551 | 569 | 549 | 567 | 10,600 |
2011/03/18 | 500 | 547 | 500 | 537 | 16,900 |
2011/03/17 | 480 | 517 | 450 | 500 | 34,000 |
2011/03/16 | 451 | 530 | 451 | 490 | 21,500 |
2011/03/15 | 522 | 523 | 432 | 450 | 51,500 |
2011/03/14 | 576 | 580 | 521 | 532 | 50,200 |
2011/03/11 | 604 | 618 | 604 | 606 | 8,500 |
2011/03/10 | 627 | 627 | 603 | 611 | 11,800 |
2011/03/09 | 610 | 628 | 610 | 625 | 17,600 |
2011/03/08 | 592 | 610 | 590 | 610 | 14,600 |
2011/03/07 | 589 | 592 | 585 | 590 | 7,100 |
2011/03/04 | 577 | 589 | 576 | 589 | 7,400 |
2011/03/03 | 582 | 582 | 575 | 576 | 20,500 |
2011/03/02 | 579 | 590 | 578 | 579 | 4,600 |
2011/03/01 | 580 | 584 | 578 | 579 | 4,700 |
2011/02/28 | 583 | 584 | 574 | 580 | 9,700 |
2011/02/25 | 580 | 584 | 578 | 579 | 3,100 |
2011/02/24 | 583 | 588 | 580 | 580 | 5,400 |
2011/02/23 | 588 | 591 | 583 | 589 | 6,100 |
2011/02/22 | 584 | 589 | 581 | 589 | 6,000 |
2011/02/21 | 586 | 598 | 580 | 584 | 16,600 |
2011/02/18 | 577 | 598 | 577 | 588 | 12,400 |
2011/02/17 | 584 | 589 | 580 | 584 | 7,200 |
2011/02/16 | 577 | 584 | 576 | 584 | 13,400 |
2011/02/15 | 583 | 583 | 575 | 577 | 6,600 |
2011/02/14 | 583 | 584 | 575 | 576 | 8,800 |
2011/02/10 | 580 | 582 | 571 | 573 | 16,800 |
2011/02/09 | 580 | 585 | 572 | 574 | 16,600 |
2011/02/08 | 572 | 580 | 570 | 572 | 14,900 |
2011/02/07 | 560 | 566 | 560 | 566 | 7,900 |
2011/02/04 | 552 | 560 | 550 | 560 | 7,300 |
2011/02/03 | 550 | 552 | 550 | 551 | 3,700 |
2011/02/02 | 549 | 557 | 549 | 557 | 5,700 |
2011/02/01 | 559 | 559 | 548 | 549 | 5,500 |
2011/01/31 | 552 | 560 | 550 | 552 | 11,800 |
2011/01/28 | 567 | 567 | 560 | 560 | 17,300 |
2011/01/27 | 564 | 566 | 562 | 566 | 5,500 |
2011/01/26 | 557 | 562 | 556 | 562 | 3,000 |
2011/01/25 | 564 | 564 | 555 | 562 | 5,900 |
2011/01/24 | 565 | 565 | 545 | 564 | 13,600 |
2011/01/21 | 565 | 566 | 555 | 565 | 17,000 |
2011/01/20 | 565 | 571 | 558 | 561 | 8,400 |
2011/01/19 | 563 | 571 | 558 | 571 | 6,600 |
2011/01/18 | 560 | 570 | 557 | 568 | 8,000 |
2011/01/17 | 568 | 568 | 555 | 558 | 8,100 |
2011/01/14 | 555 | 565 | 551 | 560 | 21,700 |
2011/01/13 | 563 | 569 | 551 | 555 | 13,200 |
2011/01/12 | 564 | 580 | 561 | 562 | 12,200 |
2011/01/11 | 586 | 586 | 553 | 556 | 21,900 |
2011/01/07 | 525 | 564 | 519 | 560 | 69,900 |
2011/01/06 | 520 | 524 | 515 | 523 | 5,200 |
2011/01/05 | 515 | 522 | 515 | 520 | 3,300 |
2011/01/04 | 518 | 519 | 510 | 519 | 8,400 |