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 |
---|---|---|---|---|---|
2012/12/28 | 1,110 | 1,193 | 1,096 | 1,190 | 27,100 |
2012/12/27 | 1,107 | 1,130 | 1,091 | 1,118 | 9,000 |
2012/12/26 | 1,102 | 1,130 | 1,077 | 1,077 | 12,600 |
2012/12/25 | 1,125 | 1,125 | 1,101 | 1,115 | 8,100 |
2012/12/21 | 1,131 | 1,144 | 1,128 | 1,130 | 8,800 |
2012/12/20 | 1,076 | 1,130 | 1,076 | 1,124 | 13,600 |
2012/12/19 | 1,153 | 1,160 | 1,069 | 1,102 | 32,600 |
2012/12/18 | 1,250 | 1,253 | 1,157 | 1,174 | 21,800 |
2012/12/17 | 1,295 | 1,296 | 1,250 | 1,252 | 9,900 |
2012/12/14 | 1,310 | 1,310 | 1,245 | 1,295 | 9,600 |
2012/12/13 | 1,300 | 1,300 | 1,288 | 1,300 | 4,700 |
2012/12/12 | 1,275 | 1,300 | 1,275 | 1,300 | 21,400 |
2012/12/11 | 1,280 | 1,280 | 1,245 | 1,255 | 17,200 |
2012/12/10 | 1,320 | 1,328 | 1,290 | 1,291 | 15,100 |
2012/12/07 | 1,300 | 1,340 | 1,290 | 1,335 | 22,300 |
2012/12/06 | 1,272 | 1,300 | 1,264 | 1,291 | 8,100 |
2012/12/05 | 1,246 | 1,290 | 1,246 | 1,280 | 6,100 |
2012/12/04 | 1,265 | 1,265 | 1,250 | 1,250 | 7,400 |
2012/12/03 | 1,260 | 1,277 | 1,259 | 1,265 | 5,200 |
2012/11/30 | 1,290 | 1,300 | 1,252 | 1,271 | 9,900 |
2012/11/29 | 1,300 | 1,309 | 1,285 | 1,300 | 11,700 |
2012/11/28 | 1,234 | 1,310 | 1,234 | 1,300 | 36,500 |
2012/11/27 | 1,245 | 1,245 | 1,204 | 1,234 | 11,200 |
2012/11/26 | 1,150 | 1,249 | 1,150 | 1,249 | 28,100 |
2012/11/22 | 1,140 | 1,155 | 1,117 | 1,155 | 16,600 |
2012/11/21 | 1,138 | 1,148 | 1,111 | 1,120 | 12,700 |
2012/11/20 | 1,137 | 1,148 | 1,135 | 1,148 | 8,000 |
2012/11/19 | 1,174 | 1,174 | 1,105 | 1,137 | 19,200 |
2012/11/16 | 1,184 | 1,198 | 1,141 | 1,174 | 13,100 |
2012/11/15 | 1,204 | 1,204 | 1,161 | 1,200 | 17,300 |
2012/11/14 | 1,200 | 1,244 | 1,200 | 1,225 | 49,700 |
2012/11/13 | 1,150 | 1,199 | 1,142 | 1,190 | 37,700 |
2012/11/12 | 1,088 | 1,145 | 1,075 | 1,137 | 29,800 |
2012/11/09 | 1,031 | 1,105 | 1,031 | 1,065 | 14,800 |
2012/11/08 | 1,010 | 1,025 | 993 | 1,020 | 10,100 |
2012/11/07 | 1,012 | 1,030 | 1,009 | 1,013 | 11,100 |
2012/11/06 | 1,060 | 1,060 | 993 | 1,012 | 23,000 |
2012/11/05 | 1,100 | 1,100 | 1,070 | 1,075 | 15,800 |
2012/11/02 | 1,086 | 1,128 | 1,084 | 1,105 | 30,200 |
2012/11/01 | 1,047 | 1,079 | 1,032 | 1,079 | 20,100 |
2012/10/31 | 1,045 | 1,045 | 1,010 | 1,041 | 10,800 |
2012/10/30 | 1,030 | 1,042 | 1,029 | 1,029 | 9,400 |
2012/10/29 | 999 | 1,050 | 999 | 1,030 | 14,800 |
2012/10/26 | 975 | 998 | 975 | 996 | 14,400 |
2012/10/25 | 972 | 977 | 965 | 965 | 4,400 |
2012/10/24 | 973 | 973 | 960 | 967 | 33,200 |
2012/10/23 | 949 | 975 | 943 | 973 | 7,300 |
2012/10/22 | 950 | 980 | 945 | 963 | 35,400 |
2012/10/19 | 945 | 945 | 937 | 945 | 3,900 |
2012/10/18 | 922 | 955 | 920 | 945 | 6,400 |
2012/10/17 | 932 | 932 | 915 | 923 | 13,200 |
2012/10/16 | 945 | 945 | 920 | 937 | 7,300 |
2012/10/15 | 955 | 960 | 948 | 950 | 6,400 |
2012/10/12 | 970 | 980 | 958 | 960 | 10,000 |
2012/10/11 | 950 | 972 | 941 | 958 | 10,400 |
2012/10/10 | 942 | 951 | 938 | 941 | 9,000 |
2012/10/09 | 930 | 946 | 926 | 946 | 6,500 |
2012/10/05 | 925 | 930 | 920 | 930 | 10,400 |
2012/10/04 | 900 | 927 | 900 | 925 | 18,500 |
2012/10/03 | 890 | 901 | 890 | 900 | 9,500 |
2012/10/02 | 881 | 895 | 880 | 894 | 8,500 |
2012/10/01 | 876 | 890 | 876 | 876 | 4,400 |
2012/09/28 | 876 | 886 | 861 | 861 | 3,800 |
2012/09/27 | 872 | 873 | 861 | 864 | 3,500 |
2012/09/26 | 867 | 900 | 860 | 873 | 13,100 |
2012/09/25 | 872 | 885 | 868 | 885 | 36,200 |
2012/09/24 | 872 | 878 | 870 | 871 | 13,500 |
2012/09/21 | 861 | 876 | 860 | 871 | 8,500 |
2012/09/20 | 880 | 880 | 858 | 860 | 14,200 |
2012/09/19 | 865 | 874 | 861 | 867 | 5,800 |
2012/09/18 | 829 | 875 | 829 | 852 | 8,900 |
2012/09/14 | 825 | 828 | 820 | 824 | 18,200 |
2012/09/13 | 810 | 825 | 810 | 825 | 8,000 |
2012/09/12 | 800 | 815 | 800 | 806 | 4,000 |
2012/09/11 | 813 | 813 | 795 | 805 | 17,200 |
2012/09/10 | 820 | 820 | 800 | 804 | 16,200 |
2012/09/07 | 811 | 827 | 808 | 814 | 8,800 |
2012/09/06 | 812 | 813 | 805 | 810 | 3,100 |
2012/09/05 | 822 | 830 | 810 | 817 | 4,800 |
2012/09/04 | 844 | 844 | 816 | 830 | 4,500 |
2012/09/03 | 800 | 829 | 800 | 829 | 7,200 |
2012/08/31 | 790 | 790 | 785 | 788 | 10,200 |
2012/08/30 | 787 | 808 | 787 | 790 | 23,900 |
2012/08/29 | 780 | 787 | 776 | 787 | 10,500 |
2012/08/28 | 777 | 780 | 777 | 778 | 1,700 |
2012/08/27 | 784 | 785 | 774 | 776 | 4,300 |
2012/08/24 | 780 | 780 | 770 | 780 | 3,700 |
2012/08/23 | 783 | 783 | 777 | 780 | 2,400 |
2012/08/22 | 784 | 784 | 775 | 780 | 2,300 |
2012/08/21 | 784 | 784 | 780 | 784 | 1,700 |
2012/08/20 | 781 | 782 | 775 | 782 | 2,000 |
2012/08/17 | 777 | 777 | 771 | 774 | 1,200 |
2012/08/16 | 775 | 775 | 765 | 769 | 1,400 |
2012/08/15 | 785 | 787 | 775 | 775 | 5,700 |
2012/08/14 | 785 | 785 | 780 | 785 | 900 |
2012/08/13 | 778 | 782 | 775 | 775 | 2,000 |
2012/08/10 | 773 | 777 | 768 | 777 | 3,500 |
2012/08/09 | 754 | 774 | 754 | 774 | 2,700 |
2012/08/08 | 752 | 769 | 752 | 760 | 1,900 |
2012/08/07 | 777 | 778 | 772 | 772 | 1,600 |
2012/08/06 | 765 | 774 | 765 | 774 | 2,100 |
2012/08/03 | 765 | 765 | 760 | 765 | 1,400 |
2012/08/02 | 766 | 766 | 755 | 765 | 2,700 |
2012/08/01 | 749 | 760 | 748 | 759 | 2,900 |
2012/07/31 | 740 | 740 | 730 | 730 | 3,500 |
2012/07/30 | 738 | 740 | 735 | 740 | 2,700 |
2012/07/27 | 746 | 746 | 735 | 735 | 3,100 |
2012/07/26 | 750 | 750 | 731 | 731 | 1,600 |
2012/07/25 | 742 | 750 | 742 | 750 | 2,100 |
2012/07/24 | 750 | 753 | 742 | 742 | 4,100 |
2012/07/23 | 770 | 770 | 752 | 760 | 2,200 |
2012/07/20 | 756 | 761 | 756 | 760 | 2,200 |
2012/07/19 | 765 | 765 | 756 | 756 | 2,900 |
2012/07/18 | 778 | 778 | 752 | 765 | 4,500 |
2012/07/17 | 733 | 779 | 733 | 779 | 7,500 |
2012/07/13 | 721 | 730 | 717 | 730 | 6,100 |
2012/07/12 | 714 | 720 | 706 | 720 | 10,200 |
2012/07/11 | 715 | 715 | 706 | 710 | 3,300 |
2012/07/10 | 708 | 718 | 705 | 715 | 16,300 |
2012/07/09 | 702 | 704 | 701 | 702 | 2,200 |
2012/07/06 | 701 | 708 | 700 | 701 | 2,100 |
2012/07/05 | 717 | 717 | 700 | 700 | 2,900 |
2012/07/04 | 717 | 718 | 711 | 711 | 2,500 |
2012/07/03 | 717 | 717 | 711 | 717 | 2,200 |
2012/07/02 | 700 | 718 | 700 | 716 | 9,800 |
2012/06/29 | 701 | 702 | 696 | 700 | 3,400 |
2012/06/28 | 700 | 700 | 695 | 695 | 4,300 |
2012/06/27 | 690 | 707 | 690 | 700 | 8,700 |
2012/06/26 | 690 | 691 | 685 | 691 | 3,200 |
2012/06/25 | 683 | 689 | 682 | 689 | 13,700 |
2012/06/22 | 685 | 685 | 676 | 683 | 1,200 |
2012/06/21 | 680 | 689 | 672 | 685 | 4,000 |
2012/06/20 | 684 | 685 | 682 | 682 | 1,700 |
2012/06/19 | 690 | 690 | 683 | 683 | 1,600 |
2012/06/18 | 688 | 688 | 678 | 688 | 1,600 |
2012/06/15 | 685 | 690 | 682 | 689 | 3,700 |
2012/06/14 | 678 | 682 | 672 | 682 | 1,400 |
2012/06/13 | 682 | 689 | 676 | 676 | 1,500 |
2012/06/12 | 689 | 689 | 681 | 682 | 1,200 |
2012/06/11 | 678 | 690 | 670 | 689 | 7,300 |
2012/06/08 | 677 | 677 | 670 | 675 | 1,400 |
2012/06/07 | 670 | 683 | 658 | 669 | 5,200 |
2012/06/06 | 650 | 680 | 650 | 680 | 6,600 |
2012/06/05 | 650 | 656 | 648 | 650 | 2,700 |
2012/06/04 | 655 | 655 | 640 | 640 | 4,000 |
2012/06/01 | 668 | 668 | 656 | 657 | 1,200 |
2012/05/31 | 667 | 668 | 662 | 668 | 1,100 |
2012/05/30 | 650 | 662 | 650 | 662 | 2,800 |
2012/05/29 | 665 | 666 | 665 | 666 | 700 |
2012/05/28 | 673 | 676 | 666 | 666 | 2,100 |
2012/05/25 | 665 | 673 | 665 | 668 | 1,000 |
2012/05/24 | 667 | 672 | 652 | 654 | 1,500 |
2012/05/23 | 666 | 666 | 654 | 665 | 1,000 |
2012/05/22 | 661 | 661 | 654 | 661 | 700 |
2012/05/21 | 651 | 665 | 650 | 650 | 3,800 |
2012/05/18 | 672 | 672 | 640 | 660 | 2,200 |
2012/05/17 | 678 | 678 | 665 | 677 | 3,500 |
2012/05/16 | 639 | 682 | 626 | 680 | 6,700 |
2012/05/15 | 661 | 661 | 645 | 649 | 3,100 |
2012/05/14 | 655 | 670 | 652 | 662 | 2,300 |
2012/05/11 | 660 | 675 | 658 | 658 | 2,000 |
2012/05/10 | 654 | 672 | 651 | 672 | 3,600 |
2012/05/09 | 669 | 670 | 650 | 650 | 4,600 |
2012/05/08 | 677 | 685 | 667 | 669 | 5,200 |
2012/05/07 | 681 | 681 | 661 | 661 | 5,100 |
2012/05/02 | 670 | 681 | 662 | 681 | 1,700 |
2012/05/01 | 670 | 670 | 670 | 670 | 200 |
2012/04/27 | 670 | 671 | 668 | 668 | 1,000 |
2012/04/26 | 690 | 690 | 671 | 671 | 1,600 |
2012/04/25 | 692 | 692 | 690 | 692 | 700 |
2012/04/24 | 684 | 693 | 683 | 683 | 1,100 |
2012/04/23 | 690 | 694 | 680 | 694 | 8,600 |
2012/04/20 | 665 | 690 | 665 | 690 | 2,200 |
2012/04/19 | 660 | 670 | 660 | 665 | 1,700 |
2012/04/18 | 656 | 660 | 652 | 660 | 3,100 |
2012/04/17 | 649 | 659 | 643 | 652 | 1,200 |
2012/04/16 | 643 | 643 | 638 | 641 | 1,800 |
2012/04/13 | 636 | 647 | 636 | 641 | 3,100 |
2012/04/12 | 636 | 639 | 635 | 635 | 1,300 |
2012/04/11 | 639 | 639 | 634 | 634 | 1,400 |
2012/04/10 | 637 | 650 | 637 | 640 | 4,200 |
2012/04/09 | 621 | 637 | 621 | 637 | 3,300 |
2012/04/06 | 619 | 632 | 619 | 623 | 4,700 |
2012/04/05 | 630 | 631 | 606 | 629 | 8,200 |
2012/04/04 | 645 | 650 | 635 | 636 | 5,000 |
2012/04/03 | 662 | 667 | 645 | 645 | 4,000 |
2012/04/02 | 662 | 666 | 662 | 662 | 1,400 |
2012/03/30 | 665 | 669 | 664 | 669 | 1,600 |
2012/03/29 | 663 | 670 | 663 | 669 | 4,200 |
2012/03/28 | 656 | 669 | 656 | 669 | 10,200 |
2012/03/27 | 671 | 685 | 661 | 672 | 19,900 |
2012/03/26 | 689 | 689 | 671 | 682 | 8,800 |
2012/03/23 | 686 | 699 | 686 | 690 | 4,300 |
2012/03/22 | 688 | 688 | 683 | 685 | 3,400 |
2012/03/21 | 695 | 698 | 686 | 690 | 3,200 |
2012/03/19 | 700 | 700 | 687 | 698 | 3,500 |
2012/03/16 | 706 | 706 | 698 | 700 | 4,000 |
2012/03/15 | 705 | 705 | 685 | 703 | 10,200 |
2012/03/14 | 696 | 700 | 695 | 700 | 6,800 |
2012/03/13 | 695 | 703 | 683 | 693 | 11,600 |
2012/03/12 | 684 | 690 | 678 | 690 | 15,000 |
2012/03/09 | 675 | 681 | 664 | 681 | 8,300 |
2012/03/08 | 658 | 674 | 658 | 674 | 2,900 |
2012/03/07 | 653 | 665 | 653 | 665 | 2,700 |
2012/03/06 | 671 | 675 | 669 | 669 | 2,600 |
2012/03/05 | 675 | 679 | 670 | 678 | 2,700 |
2012/03/02 | 678 | 680 | 678 | 680 | 2,500 |
2012/03/01 | 684 | 685 | 680 | 680 | 3,400 |
2012/02/29 | 682 | 685 | 678 | 684 | 7,800 |
2012/02/28 | 680 | 682 | 670 | 682 | 3,600 |
2012/02/27 | 680 | 685 | 675 | 676 | 9,200 |
2012/02/24 | 653 | 670 | 653 | 670 | 6,300 |
2012/02/23 | 643 | 663 | 643 | 655 | 10,400 |
2012/02/22 | 628 | 645 | 625 | 645 | 17,200 |
2012/02/21 | 622 | 628 | 621 | 628 | 3,600 |
2012/02/20 | 626 | 628 | 620 | 628 | 13,000 |
2012/02/17 | 626 | 626 | 619 | 625 | 5,000 |
2012/02/16 | 628 | 628 | 620 | 625 | 3,100 |
2012/02/15 | 619 | 628 | 615 | 628 | 9,200 |
2012/02/14 | 606 | 620 | 605 | 612 | 14,400 |
2012/02/13 | 605 | 611 | 601 | 611 | 3,600 |
2012/02/10 | 600 | 605 | 600 | 605 | 4,200 |
2012/02/09 | 600 | 601 | 597 | 601 | 3,400 |
2012/02/08 | 602 | 602 | 599 | 599 | 2,100 |
2012/02/07 | 599 | 602 | 595 | 602 | 3,700 |
2012/02/06 | 597 | 602 | 597 | 600 | 10,500 |
2012/02/03 | 589 | 602 | 589 | 602 | 3,700 |
2012/02/02 | 593 | 603 | 580 | 603 | 4,000 |
2012/02/01 | 590 | 594 | 580 | 593 | 9,000 |
2012/01/31 | 583 | 605 | 583 | 587 | 5,400 |
2012/01/30 | 581 | 583 | 581 | 583 | 1,300 |
2012/01/27 | 580 | 582 | 577 | 581 | 2,300 |
2012/01/26 | 578 | 580 | 578 | 579 | 500 |
2012/01/25 | 579 | 583 | 576 | 578 | 2,400 |
2012/01/24 | 568 | 580 | 568 | 579 | 4,900 |
2012/01/23 | 570 | 575 | 569 | 575 | 1,600 |
2012/01/20 | 576 | 577 | 563 | 564 | 5,200 |
2012/01/19 | 566 | 581 | 563 | 576 | 9,100 |
2012/01/18 | 569 | 569 | 560 | 566 | 4,100 |
2012/01/17 | 570 | 570 | 560 | 569 | 3,500 |
2012/01/16 | 567 | 570 | 567 | 569 | 2,100 |
2012/01/13 | 566 | 567 | 562 | 567 | 2,300 |
2012/01/12 | 561 | 563 | 561 | 563 | 500 |
2012/01/11 | 566 | 566 | 556 | 561 | 2,400 |
2012/01/10 | 570 | 570 | 563 | 563 | 2,800 |
2012/01/06 | 567 | 570 | 566 | 570 | 3,300 |
2012/01/05 | 565 | 566 | 565 | 566 | 1,800 |
2012/01/04 | 569 | 569 | 562 | 565 | 1,000 |