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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,800 | 1,824 | 1,800 | 1,814 | 9,000 |
| 2013/12/27 | 1,770 | 1,799 | 1,702 | 1,760 | 14,600 |
| 2013/12/26 | 1,689 | 1,763 | 1,689 | 1,730 | 19,300 |
| 2013/12/25 | 1,650 | 1,691 | 1,648 | 1,658 | 22,100 |
| 2013/12/24 | 1,694 | 1,708 | 1,667 | 1,667 | 29,500 |
| 2013/12/20 | 1,721 | 1,721 | 1,691 | 1,694 | 40,700 |
| 2013/12/19 | 1,775 | 1,778 | 1,750 | 1,771 | 43,500 |
| 2013/12/18 | 1,730 | 1,783 | 1,728 | 1,778 | 35,200 |
| 2013/12/17 | 1,705 | 1,750 | 1,705 | 1,730 | 25,500 |
| 2013/12/16 | 1,682 | 1,718 | 1,680 | 1,702 | 12,700 |
| 2013/12/13 | 1,706 | 1,715 | 1,700 | 1,701 | 19,100 |
| 2013/12/12 | 1,706 | 1,720 | 1,706 | 1,715 | 9,800 |
| 2013/12/11 | 1,742 | 1,742 | 1,710 | 1,710 | 29,900 |
| 2013/12/10 | 1,749 | 1,749 | 1,700 | 1,702 | 19,000 |
| 2013/12/09 | 1,736 | 1,740 | 1,725 | 1,740 | 11,400 |
| 2013/12/06 | 1,710 | 1,749 | 1,703 | 1,735 | 13,600 |
| 2013/12/05 | 1,725 | 1,735 | 1,708 | 1,708 | 9,000 |
| 2013/12/04 | 1,780 | 1,780 | 1,706 | 1,725 | 16,000 |
| 2013/12/03 | 1,794 | 1,794 | 1,762 | 1,781 | 24,700 |
| 2013/12/02 | 1,800 | 1,800 | 1,746 | 1,770 | 20,400 |
| 2013/11/29 | 1,740 | 1,800 | 1,740 | 1,800 | 15,600 |
| 2013/11/28 | 1,740 | 1,740 | 1,708 | 1,724 | 5,200 |
| 2013/11/27 | 1,690 | 1,750 | 1,686 | 1,745 | 10,300 |
| 2013/11/26 | 1,670 | 1,725 | 1,668 | 1,680 | 13,200 |
| 2013/11/25 | 1,701 | 1,726 | 1,676 | 1,676 | 14,900 |
| 2013/11/22 | 1,750 | 1,750 | 1,725 | 1,730 | 12,100 |
| 2013/11/21 | 1,794 | 1,818 | 1,700 | 1,763 | 37,200 |
| 2013/11/20 | 1,780 | 1,850 | 1,780 | 1,827 | 32,100 |
| 2013/11/19 | 1,825 | 1,848 | 1,756 | 1,780 | 68,700 |
| 2013/11/18 | 1,890 | 1,945 | 1,861 | 1,902 | 65,400 |
| 2013/11/15 | 1,794 | 1,865 | 1,794 | 1,856 | 67,100 |
| 2013/11/14 | 1,760 | 1,794 | 1,725 | 1,765 | 32,100 |
| 2013/11/13 | 1,700 | 1,740 | 1,680 | 1,740 | 36,900 |
| 2013/11/12 | 1,665 | 1,705 | 1,655 | 1,685 | 44,800 |
| 2013/11/11 | 1,690 | 1,690 | 1,656 | 1,660 | 35,500 |
| 2013/11/08 | 1,620 | 1,700 | 1,613 | 1,690 | 46,200 |
| 2013/11/07 | 1,590 | 1,618 | 1,590 | 1,618 | 48,900 |
| 2013/11/06 | 1,545 | 1,583 | 1,541 | 1,565 | 26,000 |
| 2013/11/05 | 1,510 | 1,549 | 1,510 | 1,535 | 5,000 |
| 2013/11/01 | 1,540 | 1,540 | 1,500 | 1,510 | 12,300 |
| 2013/10/31 | 1,532 | 1,546 | 1,510 | 1,511 | 7,400 |
| 2013/10/30 | 1,530 | 1,539 | 1,529 | 1,530 | 5,100 |
| 2013/10/29 | 1,510 | 1,535 | 1,508 | 1,529 | 4,300 |
| 2013/10/28 | 1,504 | 1,520 | 1,498 | 1,520 | 7,400 |
| 2013/10/25 | 1,525 | 1,543 | 1,511 | 1,511 | 6,100 |
| 2013/10/24 | 1,567 | 1,577 | 1,530 | 1,540 | 6,100 |
| 2013/10/23 | 1,585 | 1,588 | 1,572 | 1,573 | 6,700 |
| 2013/10/22 | 1,585 | 1,592 | 1,571 | 1,585 | 6,400 |
| 2013/10/21 | 1,576 | 1,580 | 1,565 | 1,570 | 1,900 |
| 2013/10/18 | 1,560 | 1,562 | 1,550 | 1,562 | 5,400 |
| 2013/10/17 | 1,590 | 1,598 | 1,560 | 1,575 | 8,900 |
| 2013/10/16 | 1,550 | 1,585 | 1,550 | 1,585 | 10,900 |
| 2013/10/15 | 1,543 | 1,580 | 1,543 | 1,566 | 24,700 |
| 2013/10/11 | 1,514 | 1,539 | 1,500 | 1,539 | 25,100 |
| 2013/10/10 | 1,528 | 1,530 | 1,510 | 1,514 | 9,200 |
| 2013/10/09 | 1,519 | 1,540 | 1,510 | 1,525 | 17,900 |
| 2013/10/08 | 1,528 | 1,528 | 1,485 | 1,526 | 14,800 |
| 2013/10/07 | 1,495 | 1,530 | 1,490 | 1,530 | 31,300 |
| 2013/10/04 | 1,485 | 1,500 | 1,482 | 1,482 | 11,400 |
| 2013/10/03 | 1,500 | 1,530 | 1,470 | 1,513 | 30,100 |
| 2013/10/02 | 1,423 | 1,490 | 1,423 | 1,478 | 17,600 |
| 2013/10/01 | 1,439 | 1,444 | 1,426 | 1,437 | 9,800 |
| 2013/09/30 | 1,446 | 1,446 | 1,416 | 1,430 | 11,400 |
| 2013/09/27 | 1,461 | 1,461 | 1,438 | 1,449 | 9,600 |
| 2013/09/26 | 1,469 | 1,469 | 1,407 | 1,446 | 24,200 |
| 2013/09/25 | 1,528 | 1,528 | 1,470 | 1,490 | 71,800 |
| 2013/09/24 | 1,470 | 1,470 | 1,461 | 1,468 | 18,900 |
| 2013/09/20 | 1,475 | 1,500 | 1,468 | 1,496 | 19,800 |
| 2013/09/19 | 1,431 | 1,475 | 1,431 | 1,467 | 23,700 |
| 2013/09/18 | 1,481 | 1,481 | 1,416 | 1,435 | 12,700 |
| 2013/09/17 | 1,420 | 1,485 | 1,420 | 1,458 | 22,000 |
| 2013/09/13 | 1,396 | 1,429 | 1,395 | 1,412 | 27,400 |
| 2013/09/12 | 1,366 | 1,398 | 1,366 | 1,395 | 9,000 |
| 2013/09/11 | 1,378 | 1,379 | 1,353 | 1,366 | 17,000 |
| 2013/09/10 | 1,364 | 1,377 | 1,350 | 1,377 | 22,700 |
| 2013/09/09 | 1,352 | 1,365 | 1,315 | 1,322 | 47,200 |
| 2013/09/06 | 1,288 | 1,300 | 1,281 | 1,292 | 27,600 |
| 2013/09/05 | 1,278 | 1,280 | 1,257 | 1,258 | 9,700 |
| 2013/09/04 | 1,235 | 1,279 | 1,235 | 1,263 | 11,900 |
| 2013/09/03 | 1,227 | 1,249 | 1,227 | 1,228 | 7,700 |
| 2013/09/02 | 1,235 | 1,237 | 1,221 | 1,221 | 5,600 |
| 2013/08/30 | 1,227 | 1,238 | 1,220 | 1,220 | 7,700 |
| 2013/08/29 | 1,245 | 1,267 | 1,226 | 1,227 | 8,100 |
| 2013/08/28 | 1,230 | 1,264 | 1,230 | 1,240 | 8,600 |
| 2013/08/27 | 1,226 | 1,244 | 1,226 | 1,236 | 6,600 |
| 2013/08/26 | 1,235 | 1,244 | 1,226 | 1,235 | 7,400 |
| 2013/08/23 | 1,210 | 1,226 | 1,208 | 1,226 | 13,400 |
| 2013/08/22 | 1,205 | 1,216 | 1,202 | 1,202 | 17,100 |
| 2013/08/21 | 1,211 | 1,220 | 1,204 | 1,204 | 13,200 |
| 2013/08/20 | 1,231 | 1,231 | 1,217 | 1,218 | 12,400 |
| 2013/08/19 | 1,250 | 1,255 | 1,230 | 1,231 | 16,400 |
| 2013/08/16 | 1,250 | 1,250 | 1,237 | 1,250 | 9,600 |
| 2013/08/15 | 1,270 | 1,290 | 1,252 | 1,252 | 8,500 |
| 2013/08/14 | 1,260 | 1,289 | 1,255 | 1,280 | 7,600 |
| 2013/08/13 | 1,254 | 1,265 | 1,252 | 1,252 | 4,800 |
| 2013/08/12 | 1,263 | 1,274 | 1,247 | 1,254 | 17,300 |
| 2013/08/09 | 1,273 | 1,280 | 1,261 | 1,274 | 4,600 |
| 2013/08/08 | 1,290 | 1,299 | 1,267 | 1,274 | 17,100 |
| 2013/08/07 | 1,300 | 1,300 | 1,260 | 1,287 | 28,500 |
| 2013/08/06 | 1,312 | 1,334 | 1,311 | 1,326 | 16,000 |
| 2013/08/05 | 1,320 | 1,334 | 1,311 | 1,322 | 8,500 |
| 2013/08/02 | 1,344 | 1,344 | 1,319 | 1,320 | 7,700 |
| 2013/08/01 | 1,368 | 1,368 | 1,313 | 1,344 | 9,500 |
| 2013/07/31 | 1,335 | 1,368 | 1,314 | 1,345 | 6,400 |
| 2013/07/30 | 1,314 | 1,379 | 1,312 | 1,349 | 13,100 |
| 2013/07/29 | 1,380 | 1,380 | 1,320 | 1,330 | 9,600 |
| 2013/07/26 | 1,365 | 1,389 | 1,365 | 1,380 | 11,800 |
| 2013/07/25 | 1,355 | 1,384 | 1,355 | 1,365 | 8,700 |
| 2013/07/24 | 1,359 | 1,360 | 1,349 | 1,355 | 7,300 |
| 2013/07/23 | 1,333 | 1,370 | 1,330 | 1,345 | 11,200 |
| 2013/07/22 | 1,312 | 1,328 | 1,310 | 1,327 | 8,200 |
| 2013/07/19 | 1,328 | 1,339 | 1,326 | 1,327 | 8,300 |
| 2013/07/18 | 1,348 | 1,348 | 1,330 | 1,333 | 8,500 |
| 2013/07/17 | 1,318 | 1,345 | 1,310 | 1,320 | 6,100 |
| 2013/07/16 | 1,320 | 1,325 | 1,302 | 1,318 | 7,100 |
| 2013/07/12 | 1,317 | 1,317 | 1,299 | 1,317 | 15,100 |
| 2013/07/11 | 1,330 | 1,330 | 1,291 | 1,306 | 33,500 |
| 2013/07/10 | 1,362 | 1,378 | 1,305 | 1,337 | 16,300 |
| 2013/07/09 | 1,378 | 1,387 | 1,348 | 1,348 | 10,000 |
| 2013/07/08 | 1,380 | 1,385 | 1,368 | 1,369 | 11,200 |
| 2013/07/05 | 1,350 | 1,368 | 1,341 | 1,368 | 11,300 |
| 2013/07/04 | 1,350 | 1,365 | 1,337 | 1,338 | 8,200 |
| 2013/07/03 | 1,330 | 1,360 | 1,330 | 1,330 | 12,000 |
| 2013/07/02 | 1,333 | 1,344 | 1,315 | 1,323 | 12,500 |
| 2013/07/01 | 1,280 | 1,295 | 1,270 | 1,295 | 4,500 |
| 2013/06/28 | 1,252 | 1,256 | 1,247 | 1,253 | 31,400 |
| 2013/06/27 | 1,260 | 1,261 | 1,242 | 1,250 | 21,800 |
| 2013/06/26 | 1,260 | 1,282 | 1,252 | 1,256 | 7,400 |
| 2013/06/25 | 1,280 | 1,281 | 1,270 | 1,280 | 6,000 |
| 2013/06/24 | 1,318 | 1,318 | 1,287 | 1,287 | 8,700 |
| 2013/06/21 | 1,270 | 1,319 | 1,246 | 1,318 | 26,700 |
| 2013/06/20 | 1,350 | 1,350 | 1,299 | 1,305 | 16,900 |
| 2013/06/19 | 1,348 | 1,350 | 1,315 | 1,350 | 15,500 |
| 2013/06/18 | 1,350 | 1,370 | 1,341 | 1,348 | 13,100 |
| 2013/06/17 | 1,361 | 1,397 | 1,344 | 1,370 | 14,500 |
| 2013/06/14 | 1,375 | 1,398 | 1,367 | 1,367 | 18,500 |
| 2013/06/13 | 1,401 | 1,419 | 1,370 | 1,376 | 21,100 |
| 2013/06/12 | 1,400 | 1,429 | 1,390 | 1,400 | 9,400 |
| 2013/06/11 | 1,437 | 1,438 | 1,400 | 1,400 | 21,400 |
| 2013/06/10 | 1,440 | 1,443 | 1,405 | 1,429 | 34,800 |
| 2013/06/07 | 1,234 | 1,290 | 1,230 | 1,290 | 26,400 |
| 2013/06/06 | 1,370 | 1,370 | 1,298 | 1,324 | 29,500 |
| 2013/06/05 | 1,370 | 1,412 | 1,320 | 1,399 | 10,600 |
| 2013/06/04 | 1,380 | 1,381 | 1,282 | 1,373 | 33,000 |
| 2013/06/03 | 1,400 | 1,428 | 1,380 | 1,380 | 11,800 |
| 2013/05/31 | 1,400 | 1,450 | 1,394 | 1,450 | 18,500 |
| 2013/05/30 | 1,406 | 1,410 | 1,375 | 1,375 | 11,100 |
| 2013/05/29 | 1,425 | 1,450 | 1,400 | 1,412 | 14,900 |
| 2013/05/28 | 1,463 | 1,463 | 1,390 | 1,425 | 23,300 |
| 2013/05/27 | 1,362 | 1,408 | 1,350 | 1,375 | 13,600 |
| 2013/05/24 | 1,430 | 1,430 | 1,300 | 1,362 | 52,900 |
| 2013/05/23 | 1,562 | 1,562 | 1,415 | 1,420 | 44,900 |
| 2013/05/22 | 1,615 | 1,617 | 1,540 | 1,562 | 38,300 |
| 2013/05/21 | 1,645 | 1,651 | 1,611 | 1,614 | 21,700 |
| 2013/05/20 | 1,563 | 1,660 | 1,552 | 1,644 | 60,400 |
| 2013/05/17 | 1,492 | 1,540 | 1,480 | 1,523 | 37,200 |
| 2013/05/16 | 1,500 | 1,540 | 1,471 | 1,527 | 70,500 |
| 2013/05/15 | 1,540 | 1,550 | 1,501 | 1,535 | 54,500 |
| 2013/05/14 | 1,450 | 1,530 | 1,445 | 1,528 | 57,200 |
| 2013/05/13 | 1,405 | 1,448 | 1,398 | 1,448 | 50,500 |
| 2013/05/10 | 1,410 | 1,410 | 1,397 | 1,410 | 46,600 |
| 2013/05/09 | 1,400 | 1,428 | 1,392 | 1,410 | 79,400 |
| 2013/05/08 | 1,341 | 1,430 | 1,340 | 1,400 | 65,200 |
| 2013/05/07 | 1,350 | 1,364 | 1,340 | 1,346 | 16,900 |
| 2013/05/02 | 1,330 | 1,348 | 1,330 | 1,345 | 10,600 |
| 2013/05/01 | 1,373 | 1,400 | 1,363 | 1,387 | 8,200 |
| 2013/04/30 | 1,379 | 1,430 | 1,343 | 1,370 | 4,700 |
| 2013/04/26 | 1,342 | 1,410 | 1,342 | 1,360 | 9,800 |
| 2013/04/25 | 1,281 | 1,430 | 1,274 | 1,371 | 8,400 |
| 2013/04/24 | 1,211 | 1,279 | 1,211 | 1,279 | 12,700 |
| 2013/04/23 | 1,226 | 1,290 | 1,226 | 1,228 | 2,500 |
| 2013/04/22 | 1,211 | 1,227 | 1,211 | 1,226 | 2,300 |
| 2013/04/19 | 1,220 | 1,220 | 1,207 | 1,207 | 1,100 |
| 2013/04/18 | 1,203 | 1,225 | 1,203 | 1,225 | 1,800 |
| 2013/04/17 | 1,201 | 1,213 | 1,201 | 1,205 | 1,500 |
| 2013/04/16 | 1,201 | 1,202 | 1,193 | 1,197 | 1,400 |
| 2013/04/15 | 1,202 | 1,215 | 1,201 | 1,202 | 3,100 |
| 2013/04/12 | 1,211 | 1,220 | 1,201 | 1,201 | 3,400 |
| 2013/04/11 | 1,223 | 1,223 | 1,210 | 1,210 | 3,100 |
| 2013/04/10 | 1,229 | 1,229 | 1,213 | 1,213 | 2,400 |
| 2013/04/09 | 1,225 | 1,230 | 1,218 | 1,218 | 1,400 |
| 2013/04/08 | 1,221 | 1,228 | 1,220 | 1,228 | 600 |
| 2013/04/05 | 1,213 | 1,243 | 1,213 | 1,220 | 3,200 |
| 2013/04/04 | 1,229 | 1,233 | 1,201 | 1,233 | 1,800 |
| 2013/04/03 | 1,194 | 1,220 | 1,193 | 1,220 | 3,000 |
| 2013/04/02 | 1,179 | 1,223 | 1,170 | 1,210 | 1,800 |
| 2013/04/01 | 1,206 | 1,206 | 1,190 | 1,190 | 2,100 |
| 2013/03/29 | 1,205 | 1,228 | 1,205 | 1,210 | 3,200 |
| 2013/03/28 | 1,203 | 1,210 | 1,203 | 1,210 | 1,800 |
| 2013/03/27 | 1,201 | 1,209 | 1,201 | 1,209 | 3,100 |
| 2013/03/26 | 1,216 | 1,216 | 1,201 | 1,216 | 600 |
| 2013/03/25 | 1,206 | 1,238 | 1,202 | 1,206 | 1,900 |
| 2013/03/22 | 1,210 | 1,214 | 1,200 | 1,202 | 4,600 |
| 2013/03/21 | 1,218 | 1,218 | 1,203 | 1,205 | 5,900 |
| 2013/03/19 | 1,206 | 1,210 | 1,203 | 1,208 | 3,900 |
| 2013/03/18 | 1,211 | 1,211 | 1,203 | 1,208 | 2,200 |
| 2013/03/15 | 1,239 | 1,239 | 1,202 | 1,206 | 5,200 |
| 2013/03/14 | 1,232 | 1,280 | 1,232 | 1,253 | 26,400 |
| 2013/03/13 | 1,268 | 1,269 | 1,230 | 1,250 | 38,500 |
| 2013/03/12 | 1,328 | 1,330 | 1,265 | 1,272 | 50,700 |
| 2013/03/11 | 1,270 | 1,315 | 1,270 | 1,315 | 63,200 |
| 2013/03/08 | 1,240 | 1,284 | 1,236 | 1,252 | 53,800 |
| 2013/03/07 | 1,230 | 1,249 | 1,228 | 1,238 | 75,400 |
| 2013/03/06 | 1,224 | 1,235 | 1,204 | 1,230 | 100,900 |
| 2013/03/05 | 1,280 | 1,280 | 1,207 | 1,238 | 47,600 |
| 2013/03/04 | 1,231 | 1,257 | 1,187 | 1,190 | 48,500 |
| 2013/03/01 | 1,275 | 1,275 | 1,243 | 1,249 | 20,900 |
| 2013/02/28 | 1,312 | 1,315 | 1,259 | 1,281 | 22,600 |
| 2013/02/27 | 1,380 | 1,380 | 1,330 | 1,330 | 16,900 |
| 2013/02/26 | 1,390 | 1,392 | 1,380 | 1,380 | 14,800 |
| 2013/02/25 | 1,425 | 1,442 | 1,415 | 1,415 | 22,700 |
| 2013/02/22 | 1,400 | 1,435 | 1,399 | 1,406 | 8,400 |
| 2013/02/21 | 1,380 | 1,415 | 1,380 | 1,398 | 10,200 |
| 2013/02/20 | 1,360 | 1,380 | 1,360 | 1,378 | 5,100 |
| 2013/02/19 | 1,350 | 1,355 | 1,350 | 1,355 | 1,600 |
| 2013/02/18 | 1,311 | 1,359 | 1,311 | 1,353 | 6,000 |
| 2013/02/15 | 1,365 | 1,365 | 1,301 | 1,311 | 13,600 |
| 2013/02/14 | 1,347 | 1,360 | 1,347 | 1,348 | 2,900 |
| 2013/02/13 | 1,345 | 1,359 | 1,345 | 1,347 | 4,800 |
| 2013/02/12 | 1,333 | 1,350 | 1,333 | 1,345 | 5,900 |
| 2013/02/08 | 1,329 | 1,345 | 1,321 | 1,323 | 5,500 |
| 2013/02/07 | 1,320 | 1,330 | 1,306 | 1,330 | 6,000 |
| 2013/02/06 | 1,305 | 1,312 | 1,303 | 1,308 | 4,500 |
| 2013/02/05 | 1,301 | 1,310 | 1,300 | 1,307 | 5,300 |
| 2013/02/04 | 1,361 | 1,361 | 1,314 | 1,330 | 4,800 |
| 2013/02/01 | 1,395 | 1,395 | 1,340 | 1,355 | 8,400 |
| 2013/01/31 | 1,309 | 1,379 | 1,260 | 1,365 | 15,800 |
| 2013/01/30 | 1,254 | 1,319 | 1,246 | 1,315 | 21,000 |
| 2013/01/29 | 1,201 | 1,267 | 1,200 | 1,253 | 14,800 |
| 2013/01/28 | 1,219 | 1,219 | 1,197 | 1,201 | 8,800 |
| 2013/01/25 | 1,215 | 1,234 | 1,213 | 1,221 | 1,700 |
| 2013/01/24 | 1,239 | 1,239 | 1,210 | 1,231 | 2,800 |
| 2013/01/23 | 1,201 | 1,238 | 1,192 | 1,238 | 6,600 |
| 2013/01/22 | 1,190 | 1,218 | 1,190 | 1,212 | 4,500 |
| 2013/01/21 | 1,200 | 1,212 | 1,182 | 1,190 | 6,600 |
| 2013/01/18 | 1,181 | 1,219 | 1,181 | 1,210 | 4,300 |
| 2013/01/17 | 1,185 | 1,198 | 1,185 | 1,198 | 3,800 |
| 2013/01/16 | 1,200 | 1,209 | 1,181 | 1,200 | 4,700 |
| 2013/01/15 | 1,210 | 1,210 | 1,198 | 1,200 | 7,100 |
| 2013/01/11 | 1,190 | 1,223 | 1,190 | 1,206 | 6,700 |
| 2013/01/10 | 1,194 | 1,210 | 1,184 | 1,190 | 15,600 |
| 2013/01/09 | 1,178 | 1,195 | 1,172 | 1,194 | 5,200 |
| 2013/01/08 | 1,177 | 1,177 | 1,161 | 1,171 | 4,100 |
| 2013/01/07 | 1,187 | 1,187 | 1,150 | 1,178 | 7,300 |
| 2013/01/04 | 1,220 | 1,221 | 1,150 | 1,189 | 13,800 |