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 |
---|---|---|---|---|---|
2014/12/30 | 2,741 | 2,773 | 2,724 | 2,743 | 26,400 |
2014/12/29 | 2,680 | 2,789 | 2,652 | 2,787 | 52,800 |
2014/12/26 | 2,618 | 2,663 | 2,618 | 2,654 | 27,400 |
2014/12/25 | 2,635 | 2,659 | 2,635 | 2,636 | 20,900 |
2014/12/24 | 2,610 | 2,686 | 2,610 | 2,668 | 37,400 |
2014/12/22 | 2,500 | 2,598 | 2,498 | 2,596 | 34,500 |
2014/12/19 | 2,500 | 2,512 | 2,455 | 2,484 | 35,300 |
2014/12/18 | 2,340 | 2,480 | 2,340 | 2,452 | 40,700 |
2014/12/17 | 2,356 | 2,366 | 2,326 | 2,335 | 15,900 |
2014/12/16 | 2,351 | 2,396 | 2,318 | 2,356 | 19,500 |
2014/12/15 | 2,359 | 2,409 | 2,317 | 2,351 | 17,800 |
2014/12/12 | 2,343 | 2,365 | 2,317 | 2,321 | 17,500 |
2014/12/11 | 2,335 | 2,379 | 2,329 | 2,372 | 23,300 |
2014/12/10 | 2,333 | 2,379 | 2,305 | 2,338 | 31,400 |
2014/12/09 | 2,360 | 2,419 | 2,337 | 2,351 | 37,200 |
2014/12/08 | 2,349 | 2,349 | 2,295 | 2,300 | 13,100 |
2014/12/05 | 2,314 | 2,347 | 2,293 | 2,299 | 25,900 |
2014/12/04 | 2,290 | 2,328 | 2,266 | 2,273 | 28,900 |
2014/12/03 | 2,350 | 2,359 | 2,310 | 2,311 | 27,100 |
2014/12/02 | 2,389 | 2,413 | 2,372 | 2,385 | 18,300 |
2014/12/01 | 2,412 | 2,466 | 2,410 | 2,424 | 27,000 |
2014/11/28 | 2,429 | 2,458 | 2,405 | 2,446 | 48,300 |
2014/11/27 | 2,326 | 2,440 | 2,326 | 2,436 | 49,700 |
2014/11/26 | 2,365 | 2,420 | 2,321 | 2,326 | 93,000 |
2014/11/25 | 2,300 | 2,369 | 2,257 | 2,363 | 75,500 |
2014/11/21 | 2,283 | 2,299 | 2,260 | 2,280 | 29,500 |
2014/11/20 | 2,227 | 2,299 | 2,223 | 2,283 | 24,600 |
2014/11/19 | 2,220 | 2,266 | 2,213 | 2,250 | 23,900 |
2014/11/18 | 2,152 | 2,219 | 2,152 | 2,210 | 16,000 |
2014/11/17 | 2,215 | 2,220 | 2,150 | 2,152 | 16,300 |
2014/11/14 | 2,236 | 2,237 | 2,182 | 2,215 | 25,100 |
2014/11/13 | 2,218 | 2,238 | 2,203 | 2,236 | 15,900 |
2014/11/12 | 2,220 | 2,231 | 2,200 | 2,202 | 13,400 |
2014/11/11 | 2,219 | 2,220 | 2,199 | 2,208 | 7,400 |
2014/11/10 | 2,163 | 2,220 | 2,163 | 2,212 | 17,300 |
2014/11/07 | 2,119 | 2,210 | 2,119 | 2,207 | 41,800 |
2014/11/06 | 2,190 | 2,220 | 2,081 | 2,091 | 71,200 |
2014/11/05 | 2,265 | 2,270 | 2,200 | 2,201 | 34,800 |
2014/11/04 | 2,315 | 2,342 | 2,260 | 2,303 | 38,900 |
2014/10/31 | 2,265 | 2,387 | 2,218 | 2,353 | 25,300 |
2014/10/30 | 2,181 | 2,254 | 2,181 | 2,244 | 13,400 |
2014/10/29 | 2,172 | 2,219 | 2,172 | 2,201 | 14,900 |
2014/10/28 | 2,166 | 2,178 | 2,151 | 2,171 | 6,400 |
2014/10/27 | 2,150 | 2,188 | 2,121 | 2,178 | 14,100 |
2014/10/24 | 2,109 | 2,153 | 2,102 | 2,114 | 14,100 |
2014/10/23 | 2,108 | 2,108 | 2,072 | 2,082 | 9,300 |
2014/10/22 | 2,083 | 2,118 | 2,079 | 2,102 | 9,600 |
2014/10/21 | 2,094 | 2,097 | 2,021 | 2,029 | 22,400 |
2014/10/20 | 2,061 | 2,128 | 2,052 | 2,122 | 31,600 |
2014/10/17 | 2,012 | 2,070 | 1,977 | 2,001 | 44,300 |
2014/10/16 | 2,082 | 2,082 | 1,995 | 2,024 | 59,200 |
2014/10/15 | 2,160 | 2,165 | 2,063 | 2,103 | 25,600 |
2014/10/14 | 2,140 | 2,175 | 2,125 | 2,172 | 17,600 |
2014/10/10 | 2,182 | 2,221 | 2,182 | 2,192 | 21,000 |
2014/10/09 | 2,304 | 2,304 | 2,224 | 2,224 | 20,600 |
2014/10/08 | 2,251 | 2,265 | 2,250 | 2,260 | 7,400 |
2014/10/07 | 2,288 | 2,305 | 2,253 | 2,289 | 10,300 |
2014/10/06 | 2,290 | 2,302 | 2,266 | 2,281 | 10,800 |
2014/10/03 | 2,248 | 2,300 | 2,236 | 2,296 | 35,300 |
2014/10/02 | 2,300 | 2,309 | 2,249 | 2,255 | 21,800 |
2014/10/01 | 2,371 | 2,371 | 2,314 | 2,318 | 14,500 |
2014/09/30 | 2,420 | 2,437 | 2,372 | 2,386 | 16,100 |
2014/09/29 | 2,392 | 2,409 | 2,372 | 2,402 | 19,300 |
2014/09/26 | 2,462 | 2,469 | 2,392 | 2,392 | 36,000 |
2014/09/25 | 2,430 | 2,466 | 2,422 | 2,459 | 43,100 |
2014/09/24 | 2,430 | 2,443 | 2,386 | 2,426 | 25,700 |
2014/09/22 | 2,410 | 2,448 | 2,385 | 2,421 | 27,600 |
2014/09/19 | 2,282 | 2,478 | 2,270 | 2,415 | 117,400 |
2014/09/18 | 2,235 | 2,301 | 2,230 | 2,299 | 16,600 |
2014/09/17 | 2,250 | 2,250 | 2,200 | 2,239 | 12,800 |
2014/09/16 | 2,245 | 2,250 | 2,230 | 2,250 | 19,800 |
2014/09/12 | 2,230 | 2,230 | 2,201 | 2,215 | 22,100 |
2014/09/11 | 2,225 | 2,244 | 2,203 | 2,214 | 19,100 |
2014/09/10 | 2,203 | 2,241 | 2,203 | 2,236 | 18,800 |
2014/09/09 | 2,228 | 2,228 | 2,196 | 2,203 | 16,900 |
2014/09/08 | 2,280 | 2,295 | 2,235 | 2,235 | 22,000 |
2014/09/05 | 2,192 | 2,280 | 2,192 | 2,278 | 27,500 |
2014/09/04 | 2,191 | 2,235 | 2,166 | 2,210 | 14,500 |
2014/09/03 | 2,185 | 2,197 | 2,172 | 2,180 | 11,000 |
2014/09/02 | 2,210 | 2,211 | 2,183 | 2,197 | 18,000 |
2014/09/01 | 2,240 | 2,256 | 2,197 | 2,237 | 33,900 |
2014/08/29 | 2,170 | 2,259 | 2,169 | 2,240 | 35,500 |
2014/08/28 | 2,180 | 2,180 | 2,151 | 2,171 | 13,700 |
2014/08/27 | 2,189 | 2,189 | 2,151 | 2,170 | 7,700 |
2014/08/26 | 2,190 | 2,225 | 2,176 | 2,179 | 23,700 |
2014/08/25 | 2,189 | 2,240 | 2,140 | 2,212 | 37,800 |
2014/08/22 | 2,100 | 2,175 | 2,099 | 2,171 | 47,500 |
2014/08/21 | 2,040 | 2,064 | 2,034 | 2,058 | 15,900 |
2014/08/20 | 2,042 | 2,048 | 2,008 | 2,013 | 27,200 |
2014/08/19 | 2,059 | 2,065 | 2,040 | 2,061 | 8,500 |
2014/08/18 | 2,063 | 2,073 | 2,035 | 2,047 | 8,400 |
2014/08/15 | 2,068 | 2,068 | 2,032 | 2,041 | 12,700 |
2014/08/14 | 2,066 | 2,066 | 2,035 | 2,045 | 9,000 |
2014/08/13 | 2,056 | 2,072 | 2,023 | 2,043 | 13,800 |
2014/08/12 | 2,023 | 2,063 | 2,022 | 2,026 | 8,800 |
2014/08/11 | 2,035 | 2,035 | 2,026 | 2,035 | 10,400 |
2014/08/08 | 2,066 | 2,071 | 2,021 | 2,022 | 8,800 |
2014/08/07 | 2,048 | 2,081 | 2,029 | 2,080 | 18,900 |
2014/08/06 | 2,096 | 2,096 | 2,020 | 2,027 | 22,600 |
2014/08/05 | 2,071 | 2,100 | 2,058 | 2,100 | 22,900 |
2014/08/04 | 2,049 | 2,065 | 2,024 | 2,053 | 7,200 |
2014/08/01 | 1,990 | 2,060 | 1,980 | 2,049 | 20,400 |
2014/07/31 | 2,050 | 2,073 | 2,023 | 2,031 | 18,700 |
2014/07/30 | 2,000 | 2,045 | 1,994 | 2,045 | 15,500 |
2014/07/29 | 1,993 | 2,006 | 1,944 | 1,994 | 16,000 |
2014/07/28 | 2,002 | 2,020 | 1,991 | 1,993 | 21,400 |
2014/07/25 | 2,009 | 2,021 | 2,001 | 2,002 | 16,900 |
2014/07/24 | 2,015 | 2,038 | 2,012 | 2,019 | 15,600 |
2014/07/23 | 2,034 | 2,045 | 2,014 | 2,029 | 14,500 |
2014/07/22 | 2,020 | 2,038 | 1,976 | 2,023 | 29,300 |
2014/07/18 | 2,024 | 2,024 | 1,997 | 2,012 | 13,400 |
2014/07/17 | 2,038 | 2,038 | 1,998 | 2,021 | 26,600 |
2014/07/16 | 2,040 | 2,063 | 2,013 | 2,038 | 28,600 |
2014/07/15 | 2,030 | 2,082 | 2,011 | 2,077 | 40,100 |
2014/07/14 | 1,970 | 2,010 | 1,970 | 2,001 | 24,300 |
2014/07/11 | 1,921 | 1,990 | 1,921 | 1,979 | 35,100 |
2014/07/10 | 1,970 | 1,985 | 1,954 | 1,961 | 18,900 |
2014/07/09 | 1,972 | 1,993 | 1,970 | 1,974 | 19,600 |
2014/07/08 | 1,979 | 2,019 | 1,966 | 1,993 | 35,200 |
2014/07/07 | 2,028 | 2,043 | 1,947 | 1,970 | 45,600 |
2014/07/04 | 2,051 | 2,072 | 2,025 | 2,036 | 42,700 |
2014/07/03 | 2,095 | 2,096 | 2,053 | 2,063 | 22,000 |
2014/07/02 | 2,094 | 2,120 | 2,077 | 2,092 | 46,600 |
2014/07/01 | 2,065 | 2,105 | 2,051 | 2,092 | 72,900 |
2014/06/30 | 1,970 | 2,098 | 1,968 | 2,087 | 104,100 |
2014/06/27 | 1,934 | 2,030 | 1,929 | 1,973 | 75,300 |
2014/06/26 | 1,919 | 1,940 | 1,905 | 1,934 | 27,200 |
2014/06/25 | 1,889 | 1,943 | 1,881 | 1,928 | 36,700 |
2014/06/24 | 1,879 | 1,920 | 1,877 | 1,917 | 60,100 |
2014/06/23 | 1,880 | 1,880 | 1,832 | 1,865 | 32,400 |
2014/06/20 | 1,905 | 1,905 | 1,850 | 1,866 | 41,100 |
2014/06/19 | 1,871 | 1,898 | 1,864 | 1,869 | 77,400 |
2014/06/18 | 1,793 | 1,831 | 1,793 | 1,831 | 43,300 |
2014/06/17 | 1,807 | 1,807 | 1,779 | 1,793 | 21,600 |
2014/06/16 | 1,798 | 1,803 | 1,781 | 1,784 | 27,300 |
2014/06/13 | 1,808 | 1,808 | 1,781 | 1,794 | 28,000 |
2014/06/12 | 1,778 | 1,813 | 1,778 | 1,786 | 31,800 |
2014/06/11 | 1,782 | 1,815 | 1,762 | 1,797 | 57,100 |
2014/06/10 | 1,787 | 1,787 | 1,753 | 1,785 | 35,900 |
2014/06/09 | 1,800 | 1,800 | 1,748 | 1,756 | 28,700 |
2014/06/06 | 1,773 | 1,779 | 1,751 | 1,777 | 25,800 |
2014/06/05 | 1,790 | 1,790 | 1,737 | 1,761 | 25,500 |
2014/06/04 | 1,795 | 1,795 | 1,763 | 1,781 | 17,600 |
2014/06/03 | 1,785 | 1,788 | 1,758 | 1,785 | 19,700 |
2014/06/02 | 1,809 | 1,819 | 1,767 | 1,770 | 13,700 |
2014/05/30 | 1,748 | 1,775 | 1,728 | 1,775 | 20,600 |
2014/05/29 | 1,740 | 1,748 | 1,705 | 1,708 | 23,300 |
2014/05/28 | 1,712 | 1,716 | 1,703 | 1,711 | 14,100 |
2014/05/27 | 1,728 | 1,730 | 1,719 | 1,726 | 8,900 |
2014/05/26 | 1,733 | 1,746 | 1,707 | 1,733 | 20,200 |
2014/05/23 | 1,754 | 1,769 | 1,724 | 1,732 | 13,800 |
2014/05/22 | 1,704 | 1,766 | 1,704 | 1,754 | 28,900 |
2014/05/21 | 1,696 | 1,710 | 1,678 | 1,704 | 11,500 |
2014/05/20 | 1,698 | 1,718 | 1,695 | 1,696 | 17,400 |
2014/05/19 | 1,722 | 1,724 | 1,698 | 1,698 | 22,000 |
2014/05/16 | 1,717 | 1,727 | 1,697 | 1,722 | 27,500 |
2014/05/15 | 1,757 | 1,779 | 1,709 | 1,716 | 33,700 |
2014/05/14 | 1,823 | 1,839 | 1,759 | 1,793 | 47,300 |
2014/05/13 | 1,810 | 1,847 | 1,786 | 1,792 | 42,600 |
2014/05/12 | 1,824 | 1,865 | 1,780 | 1,806 | 49,300 |
2014/05/09 | 1,780 | 1,808 | 1,757 | 1,808 | 57,400 |
2014/05/08 | 1,718 | 1,792 | 1,705 | 1,792 | 74,100 |
2014/05/07 | 1,728 | 1,748 | 1,711 | 1,711 | 24,100 |
2014/05/02 | 1,705 | 1,769 | 1,705 | 1,765 | 45,500 |
2014/05/01 | 1,735 | 1,735 | 1,710 | 1,713 | 14,700 |
2014/04/30 | 1,735 | 1,760 | 1,702 | 1,719 | 77,200 |
2014/04/28 | 1,714 | 1,744 | 1,694 | 1,744 | 194,900 |
2014/04/25 | 1,717 | 1,718 | 1,686 | 1,710 | 53,200 |
2014/04/24 | 1,709 | 1,723 | 1,691 | 1,704 | 29,200 |
2014/04/23 | 1,735 | 1,747 | 1,700 | 1,702 | 38,200 |
2014/04/22 | 1,719 | 1,734 | 1,707 | 1,720 | 35,700 |
2014/04/21 | 1,740 | 1,790 | 1,728 | 1,728 | 54,000 |
2014/04/18 | 1,750 | 1,750 | 1,716 | 1,716 | 28,200 |
2014/04/17 | 1,763 | 1,780 | 1,731 | 1,769 | 41,500 |
2014/04/16 | 1,722 | 1,780 | 1,722 | 1,764 | 69,500 |
2014/04/15 | 1,724 | 1,746 | 1,711 | 1,740 | 66,200 |
2014/04/14 | 1,702 | 1,762 | 1,700 | 1,730 | 88,000 |
2014/04/11 | 1,728 | 1,737 | 1,700 | 1,718 | 68,100 |
2014/04/10 | 1,709 | 1,740 | 1,696 | 1,731 | 95,700 |
2014/04/09 | 1,697 | 1,723 | 1,678 | 1,710 | 105,300 |
2014/04/08 | 1,637 | 1,680 | 1,625 | 1,670 | 82,400 |
2014/04/07 | 1,645 | 1,645 | 1,606 | 1,615 | 34,900 |
2014/04/04 | 1,673 | 1,689 | 1,651 | 1,651 | 35,500 |
2014/04/03 | 1,700 | 1,700 | 1,657 | 1,679 | 62,000 |
2014/04/02 | 1,652 | 1,709 | 1,646 | 1,703 | 78,900 |
2014/04/01 | 1,598 | 1,635 | 1,578 | 1,624 | 53,400 |
2014/03/31 | 1,597 | 1,597 | 1,566 | 1,588 | 53,000 |
2014/03/28 | 1,528 | 1,565 | 1,501 | 1,565 | 30,900 |
2014/03/27 | 1,528 | 1,542 | 1,488 | 1,528 | 63,600 |
2014/03/26 | 1,568 | 1,568 | 1,524 | 1,535 | 69,000 |
2014/03/25 | 1,605 | 1,630 | 1,566 | 1,580 | 52,000 |
2014/03/24 | 1,645 | 1,645 | 1,612 | 1,612 | 52,100 |
2014/03/20 | 1,630 | 1,644 | 1,591 | 1,623 | 61,100 |
2014/03/19 | 1,611 | 1,646 | 1,611 | 1,646 | 170,200 |
2014/03/18 | 1,630 | 1,655 | 1,605 | 1,609 | 74,900 |
2014/03/17 | 1,655 | 1,670 | 1,624 | 1,624 | 41,200 |
2014/03/14 | 1,710 | 1,710 | 1,674 | 1,690 | 28,500 |
2014/03/13 | 1,733 | 1,737 | 1,701 | 1,715 | 63,500 |
2014/03/12 | 1,753 | 1,756 | 1,742 | 1,750 | 25,300 |
2014/03/11 | 1,762 | 1,769 | 1,749 | 1,767 | 35,300 |
2014/03/10 | 1,736 | 1,758 | 1,736 | 1,758 | 23,800 |
2014/03/07 | 1,742 | 1,745 | 1,734 | 1,734 | 48,700 |
2014/03/06 | 1,745 | 1,765 | 1,741 | 1,749 | 179,700 |
2014/03/05 | 1,775 | 1,787 | 1,761 | 1,784 | 97,700 |
2014/03/04 | 1,770 | 1,798 | 1,752 | 1,774 | 50,100 |
2014/03/03 | 1,783 | 1,793 | 1,760 | 1,793 | 37,000 |
2014/02/28 | 1,855 | 1,869 | 1,812 | 1,820 | 58,300 |
2014/02/27 | 1,875 | 1,900 | 1,817 | 1,886 | 61,100 |
2014/02/26 | 1,931 | 1,940 | 1,888 | 1,891 | 126,100 |
2014/02/25 | 1,896 | 1,917 | 1,895 | 1,915 | 14,200 |
2014/02/24 | 1,868 | 1,895 | 1,861 | 1,894 | 11,100 |
2014/02/21 | 1,843 | 1,869 | 1,839 | 1,848 | 10,600 |
2014/02/20 | 1,846 | 1,853 | 1,830 | 1,846 | 14,700 |
2014/02/19 | 1,855 | 1,858 | 1,825 | 1,840 | 6,500 |
2014/02/18 | 1,850 | 1,870 | 1,810 | 1,855 | 16,500 |
2014/02/17 | 1,839 | 1,879 | 1,812 | 1,844 | 19,500 |
2014/02/14 | 1,979 | 1,990 | 1,799 | 1,836 | 109,400 |
2014/02/13 | 2,090 | 2,090 | 1,979 | 2,016 | 38,500 |
2014/02/12 | 1,880 | 2,180 | 1,880 | 2,040 | 125,700 |
2014/02/10 | 1,880 | 1,885 | 1,840 | 1,850 | 15,700 |
2014/02/07 | 1,818 | 1,856 | 1,750 | 1,851 | 28,400 |
2014/02/06 | 1,756 | 1,800 | 1,748 | 1,787 | 7,800 |
2014/02/05 | 1,805 | 1,819 | 1,747 | 1,755 | 4,500 |
2014/02/04 | 1,700 | 1,770 | 1,700 | 1,755 | 15,200 |
2014/02/03 | 1,804 | 1,834 | 1,772 | 1,783 | 16,000 |
2014/01/31 | 1,880 | 1,880 | 1,802 | 1,839 | 13,900 |
2014/01/30 | 1,911 | 1,916 | 1,815 | 1,815 | 29,400 |
2014/01/29 | 1,951 | 1,968 | 1,901 | 1,968 | 17,600 |
2014/01/28 | 1,880 | 1,960 | 1,880 | 1,950 | 9,300 |
2014/01/27 | 1,850 | 1,888 | 1,846 | 1,869 | 8,300 |
2014/01/24 | 1,910 | 1,928 | 1,893 | 1,901 | 14,400 |
2014/01/23 | 1,986 | 1,995 | 1,947 | 1,955 | 9,800 |
2014/01/22 | 1,935 | 1,986 | 1,930 | 1,984 | 15,700 |
2014/01/21 | 1,865 | 1,930 | 1,865 | 1,915 | 14,800 |
2014/01/20 | 1,871 | 1,900 | 1,860 | 1,865 | 12,600 |
2014/01/17 | 1,843 | 1,882 | 1,843 | 1,871 | 3,300 |
2014/01/16 | 1,863 | 1,885 | 1,840 | 1,883 | 7,500 |
2014/01/15 | 1,882 | 1,882 | 1,846 | 1,863 | 6,200 |
2014/01/14 | 1,857 | 1,874 | 1,831 | 1,843 | 8,700 |
2014/01/10 | 1,889 | 1,889 | 1,861 | 1,861 | 7,000 |
2014/01/09 | 1,858 | 1,877 | 1,844 | 1,869 | 6,900 |
2014/01/08 | 1,870 | 1,880 | 1,840 | 1,840 | 7,800 |
2014/01/07 | 1,815 | 1,874 | 1,793 | 1,861 | 21,800 |
2014/01/06 | 1,812 | 1,819 | 1,786 | 1,813 | 10,700 |