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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,100 | 3,260 | 3,095 | 3,245 | 68,600 |
| 2015/12/29 | 3,025 | 3,090 | 3,015 | 3,075 | 34,000 |
| 2015/12/28 | 3,045 | 3,065 | 3,010 | 3,025 | 9,400 |
| 2015/12/25 | 2,995 | 3,060 | 2,995 | 3,040 | 62,800 |
| 2015/12/24 | 3,110 | 3,110 | 3,005 | 3,015 | 28,200 |
| 2015/12/22 | 3,080 | 3,110 | 3,060 | 3,065 | 22,300 |
| 2015/12/21 | 3,110 | 3,145 | 3,055 | 3,080 | 17,000 |
| 2015/12/18 | 3,190 | 3,190 | 3,095 | 3,110 | 51,900 |
| 2015/12/17 | 3,150 | 3,240 | 3,125 | 3,235 | 39,300 |
| 2015/12/16 | 3,140 | 3,140 | 3,045 | 3,095 | 64,100 |
| 2015/12/15 | 3,115 | 3,145 | 3,080 | 3,090 | 32,900 |
| 2015/12/14 | 3,130 | 3,130 | 3,095 | 3,105 | 28,500 |
| 2015/12/11 | 3,130 | 3,160 | 3,130 | 3,150 | 26,500 |
| 2015/12/10 | 3,235 | 3,260 | 3,140 | 3,155 | 23,600 |
| 2015/12/09 | 3,310 | 3,320 | 3,195 | 3,235 | 35,100 |
| 2015/12/08 | 3,285 | 3,305 | 3,235 | 3,285 | 26,300 |
| 2015/12/07 | 3,200 | 3,275 | 3,200 | 3,240 | 24,900 |
| 2015/12/04 | 3,205 | 3,235 | 3,180 | 3,190 | 50,700 |
| 2015/12/03 | 3,320 | 3,320 | 3,270 | 3,275 | 37,700 |
| 2015/12/02 | 3,500 | 3,510 | 3,325 | 3,330 | 61,100 |
| 2015/12/01 | 3,435 | 3,500 | 3,390 | 3,500 | 52,100 |
| 2015/11/30 | 3,405 | 3,450 | 3,395 | 3,435 | 27,200 |
| 2015/11/27 | 3,420 | 3,470 | 3,420 | 3,435 | 20,300 |
| 2015/11/26 | 3,400 | 3,445 | 3,400 | 3,420 | 24,300 |
| 2015/11/25 | 3,420 | 3,435 | 3,385 | 3,400 | 27,600 |
| 2015/11/24 | 3,300 | 3,460 | 3,300 | 3,420 | 115,700 |
| 2015/11/20 | 3,270 | 3,295 | 3,220 | 3,285 | 27,300 |
| 2015/11/19 | 3,230 | 3,280 | 3,180 | 3,240 | 46,700 |
| 2015/11/18 | 3,180 | 3,205 | 3,145 | 3,190 | 30,700 |
| 2015/11/17 | 3,115 | 3,150 | 3,080 | 3,130 | 27,500 |
| 2015/11/16 | 3,010 | 3,065 | 3,010 | 3,050 | 20,900 |
| 2015/11/13 | 3,025 | 3,080 | 3,015 | 3,065 | 17,800 |
| 2015/11/12 | 3,080 | 3,080 | 3,025 | 3,045 | 29,200 |
| 2015/11/11 | 3,080 | 3,085 | 3,055 | 3,080 | 22,500 |
| 2015/11/10 | 3,065 | 3,085 | 3,000 | 3,075 | 35,800 |
| 2015/11/09 | 3,045 | 3,100 | 3,020 | 3,075 | 34,700 |
| 2015/11/06 | 3,030 | 3,030 | 2,988 | 3,010 | 53,700 |
| 2015/11/05 | 3,155 | 3,155 | 2,990 | 3,030 | 95,200 |
| 2015/11/04 | 3,315 | 3,335 | 3,145 | 3,155 | 49,300 |
| 2015/11/02 | 3,205 | 3,300 | 3,195 | 3,240 | 38,700 |
| 2015/10/30 | 3,085 | 3,210 | 3,045 | 3,200 | 55,200 |
| 2015/10/29 | 3,040 | 3,070 | 2,959 | 3,030 | 187,100 |
| 2015/10/28 | 3,155 | 3,155 | 3,020 | 3,035 | 32,600 |
| 2015/10/27 | 3,180 | 3,180 | 3,095 | 3,110 | 17,900 |
| 2015/10/26 | 3,210 | 3,210 | 3,135 | 3,145 | 12,000 |
| 2015/10/23 | 3,275 | 3,275 | 3,100 | 3,150 | 41,100 |
| 2015/10/22 | 3,210 | 3,250 | 3,160 | 3,200 | 33,000 |
| 2015/10/21 | 3,405 | 3,405 | 3,145 | 3,205 | 46,400 |
| 2015/10/20 | 3,445 | 3,480 | 3,340 | 3,380 | 20,800 |
| 2015/10/19 | 3,380 | 3,445 | 3,360 | 3,440 | 13,300 |
| 2015/10/16 | 3,400 | 3,430 | 3,350 | 3,380 | 19,200 |
| 2015/10/15 | 3,340 | 3,400 | 3,265 | 3,380 | 32,200 |
| 2015/10/14 | 3,320 | 3,380 | 3,280 | 3,360 | 38,100 |
| 2015/10/13 | 3,305 | 3,340 | 3,270 | 3,285 | 24,400 |
| 2015/10/09 | 3,260 | 3,315 | 3,160 | 3,305 | 24,100 |
| 2015/10/08 | 3,165 | 3,285 | 3,100 | 3,280 | 41,500 |
| 2015/10/07 | 3,065 | 3,170 | 3,000 | 3,135 | 22,800 |
| 2015/10/06 | 3,120 | 3,130 | 3,055 | 3,100 | 26,000 |
| 2015/10/05 | 3,030 | 3,090 | 2,971 | 3,070 | 26,600 |
| 2015/10/02 | 3,005 | 3,045 | 2,975 | 3,020 | 18,000 |
| 2015/10/01 | 2,993 | 2,993 | 2,922 | 2,975 | 30,700 |
| 2015/09/30 | 2,865 | 3,010 | 2,865 | 2,977 | 50,400 |
| 2015/09/29 | 2,869 | 2,935 | 2,861 | 2,865 | 40,900 |
| 2015/09/28 | 2,800 | 2,880 | 2,800 | 2,869 | 28,000 |
| 2015/09/25 | 2,835 | 2,850 | 2,801 | 2,834 | 61,100 |
| 2015/09/24 | 2,850 | 2,935 | 2,848 | 2,852 | 25,900 |
| 2015/09/18 | 2,864 | 2,920 | 2,835 | 2,898 | 32,900 |
| 2015/09/17 | 2,880 | 2,928 | 2,850 | 2,890 | 25,600 |
| 2015/09/16 | 2,973 | 2,973 | 2,855 | 2,876 | 26,100 |
| 2015/09/15 | 3,015 | 3,045 | 2,956 | 2,960 | 30,700 |
| 2015/09/14 | 3,065 | 3,090 | 3,005 | 3,060 | 28,600 |
| 2015/09/11 | 2,940 | 3,075 | 2,936 | 3,005 | 32,000 |
| 2015/09/10 | 2,882 | 2,996 | 2,843 | 2,972 | 56,400 |
| 2015/09/09 | 2,947 | 2,955 | 2,858 | 2,882 | 69,700 |
| 2015/09/08 | 3,000 | 3,030 | 2,850 | 2,858 | 55,300 |
| 2015/09/07 | 3,045 | 3,090 | 2,998 | 3,000 | 50,000 |
| 2015/09/04 | 3,300 | 3,300 | 3,100 | 3,135 | 36,300 |
| 2015/09/03 | 3,295 | 3,300 | 3,245 | 3,255 | 18,000 |
| 2015/09/02 | 3,245 | 3,335 | 3,225 | 3,285 | 56,700 |
| 2015/09/01 | 3,420 | 3,460 | 3,325 | 3,335 | 33,200 |
| 2015/08/31 | 3,320 | 3,425 | 3,320 | 3,425 | 25,400 |
| 2015/08/28 | 3,440 | 3,440 | 3,275 | 3,320 | 25,000 |
| 2015/08/27 | 3,440 | 3,510 | 3,320 | 3,355 | 39,300 |
| 2015/08/26 | 3,240 | 3,440 | 3,185 | 3,420 | 47,000 |
| 2015/08/25 | 3,030 | 3,370 | 3,015 | 3,240 | 67,900 |
| 2015/08/24 | 3,250 | 3,415 | 3,220 | 3,240 | 59,200 |
| 2015/08/21 | 3,250 | 3,355 | 3,240 | 3,340 | 24,800 |
| 2015/08/20 | 3,355 | 3,405 | 3,300 | 3,305 | 18,900 |
| 2015/08/19 | 3,360 | 3,420 | 3,340 | 3,360 | 24,100 |
| 2015/08/18 | 3,490 | 3,490 | 3,320 | 3,365 | 42,600 |
| 2015/08/17 | 3,510 | 3,620 | 3,460 | 3,490 | 56,800 |
| 2015/08/14 | 3,580 | 3,650 | 3,495 | 3,535 | 68,800 |
| 2015/08/13 | 3,485 | 3,555 | 3,480 | 3,545 | 45,600 |
| 2015/08/12 | 3,415 | 3,545 | 3,415 | 3,485 | 38,400 |
| 2015/08/11 | 3,350 | 3,450 | 3,350 | 3,425 | 39,400 |
| 2015/08/10 | 3,280 | 3,380 | 3,270 | 3,360 | 55,800 |
| 2015/08/07 | 3,295 | 3,300 | 3,255 | 3,275 | 31,400 |
| 2015/08/06 | 3,200 | 3,300 | 3,190 | 3,225 | 52,300 |
| 2015/08/05 | 3,165 | 3,190 | 3,130 | 3,150 | 18,000 |
| 2015/08/04 | 3,100 | 3,200 | 3,100 | 3,155 | 43,500 |
| 2015/08/03 | 3,020 | 3,145 | 2,999 | 3,120 | 52,500 |
| 2015/07/31 | 3,000 | 3,000 | 2,958 | 3,000 | 18,000 |
| 2015/07/30 | 2,982 | 3,015 | 2,957 | 2,979 | 16,600 |
| 2015/07/29 | 2,951 | 2,989 | 2,951 | 2,982 | 5,000 |
| 2015/07/28 | 2,917 | 3,000 | 2,917 | 2,988 | 10,400 |
| 2015/07/27 | 2,930 | 2,964 | 2,930 | 2,956 | 10,300 |
| 2015/07/24 | 2,952 | 2,994 | 2,922 | 2,980 | 13,400 |
| 2015/07/23 | 2,980 | 3,025 | 2,937 | 2,976 | 27,600 |
| 2015/07/22 | 2,946 | 2,998 | 2,946 | 2,977 | 25,500 |
| 2015/07/21 | 2,976 | 2,980 | 2,927 | 2,946 | 12,300 |
| 2015/07/17 | 3,000 | 3,000 | 2,925 | 2,948 | 13,400 |
| 2015/07/16 | 3,000 | 3,000 | 2,969 | 2,989 | 19,400 |
| 2015/07/15 | 2,950 | 3,000 | 2,910 | 2,993 | 37,100 |
| 2015/07/14 | 2,885 | 2,959 | 2,885 | 2,957 | 31,500 |
| 2015/07/13 | 2,801 | 2,830 | 2,770 | 2,823 | 18,000 |
| 2015/07/10 | 2,846 | 2,846 | 2,750 | 2,776 | 21,700 |
| 2015/07/09 | 2,800 | 2,836 | 2,659 | 2,810 | 34,000 |
| 2015/07/08 | 2,900 | 2,933 | 2,853 | 2,855 | 31,500 |
| 2015/07/07 | 2,959 | 2,985 | 2,924 | 2,950 | 23,300 |
| 2015/07/06 | 2,876 | 2,972 | 2,853 | 2,957 | 50,500 |
| 2015/07/03 | 2,937 | 2,952 | 2,902 | 2,926 | 26,500 |
| 2015/07/02 | 2,940 | 2,970 | 2,920 | 2,952 | 31,000 |
| 2015/07/01 | 2,860 | 2,929 | 2,854 | 2,925 | 46,600 |
| 2015/06/30 | 2,808 | 2,858 | 2,802 | 2,851 | 33,400 |
| 2015/06/29 | 2,731 | 2,842 | 2,731 | 2,808 | 49,400 |
| 2015/06/26 | 2,770 | 2,829 | 2,770 | 2,813 | 42,400 |
| 2015/06/25 | 2,787 | 2,815 | 2,771 | 2,774 | 32,700 |
| 2015/06/24 | 2,849 | 2,849 | 2,805 | 2,816 | 29,400 |
| 2015/06/23 | 2,863 | 2,863 | 2,790 | 2,849 | 30,100 |
| 2015/06/22 | 2,822 | 2,869 | 2,814 | 2,845 | 45,000 |
| 2015/06/19 | 2,746 | 2,833 | 2,746 | 2,810 | 63,400 |
| 2015/06/18 | 2,783 | 2,783 | 2,712 | 2,746 | 51,100 |
| 2015/06/17 | 2,699 | 2,798 | 2,681 | 2,783 | 78,300 |
| 2015/06/16 | 2,627 | 2,697 | 2,600 | 2,684 | 65,200 |
| 2015/06/15 | 2,635 | 2,659 | 2,595 | 2,628 | 28,500 |
| 2015/06/12 | 2,557 | 2,645 | 2,557 | 2,642 | 66,900 |
| 2015/06/11 | 2,555 | 2,575 | 2,545 | 2,552 | 29,400 |
| 2015/06/10 | 2,594 | 2,594 | 2,545 | 2,545 | 24,600 |
| 2015/06/09 | 2,600 | 2,609 | 2,564 | 2,564 | 44,000 |
| 2015/06/08 | 2,540 | 2,635 | 2,529 | 2,597 | 76,500 |
| 2015/06/05 | 2,523 | 2,567 | 2,500 | 2,536 | 69,600 |
| 2015/06/04 | 2,555 | 2,559 | 2,515 | 2,520 | 55,400 |
| 2015/06/03 | 2,585 | 2,599 | 2,556 | 2,561 | 41,700 |
| 2015/06/02 | 2,585 | 2,625 | 2,568 | 2,615 | 60,300 |
| 2015/06/01 | 2,635 | 2,636 | 2,583 | 2,590 | 31,400 |
| 2015/05/29 | 2,634 | 2,664 | 2,634 | 2,635 | 32,900 |
| 2015/05/28 | 2,640 | 2,640 | 2,615 | 2,627 | 18,000 |
| 2015/05/27 | 2,640 | 2,640 | 2,580 | 2,618 | 41,800 |
| 2015/05/26 | 2,688 | 2,688 | 2,641 | 2,646 | 58,100 |
| 2015/05/25 | 2,720 | 2,720 | 2,665 | 2,683 | 52,700 |
| 2015/05/22 | 2,710 | 2,720 | 2,700 | 2,709 | 24,900 |
| 2015/05/21 | 2,759 | 2,760 | 2,686 | 2,703 | 43,800 |
| 2015/05/20 | 2,701 | 2,717 | 2,695 | 2,703 | 11,400 |
| 2015/05/19 | 2,718 | 2,718 | 2,694 | 2,699 | 25,700 |
| 2015/05/18 | 2,755 | 2,755 | 2,711 | 2,718 | 14,600 |
| 2015/05/15 | 2,716 | 2,742 | 2,711 | 2,732 | 15,900 |
| 2015/05/14 | 2,760 | 2,760 | 2,710 | 2,713 | 19,600 |
| 2015/05/13 | 2,719 | 2,800 | 2,706 | 2,772 | 35,000 |
| 2015/05/12 | 2,782 | 2,800 | 2,726 | 2,753 | 12,500 |
| 2015/05/11 | 2,802 | 2,815 | 2,789 | 2,800 | 13,300 |
| 2015/05/08 | 2,773 | 2,782 | 2,742 | 2,768 | 30,200 |
| 2015/05/07 | 2,725 | 2,818 | 2,724 | 2,800 | 28,500 |
| 2015/05/01 | 2,710 | 2,726 | 2,695 | 2,701 | 22,500 |
| 2015/04/30 | 2,721 | 2,744 | 2,709 | 2,730 | 22,100 |
| 2015/04/28 | 2,752 | 2,771 | 2,730 | 2,732 | 27,200 |
| 2015/04/27 | 2,766 | 2,780 | 2,752 | 2,759 | 10,700 |
| 2015/04/24 | 2,774 | 2,789 | 2,746 | 2,766 | 15,000 |
| 2015/04/23 | 2,800 | 2,817 | 2,765 | 2,774 | 25,500 |
| 2015/04/22 | 2,805 | 2,828 | 2,802 | 2,806 | 16,100 |
| 2015/04/21 | 2,826 | 2,840 | 2,802 | 2,809 | 16,000 |
| 2015/04/20 | 2,827 | 2,914 | 2,813 | 2,823 | 22,900 |
| 2015/04/17 | 2,827 | 2,861 | 2,815 | 2,824 | 19,300 |
| 2015/04/16 | 2,870 | 2,878 | 2,807 | 2,877 | 18,400 |
| 2015/04/15 | 2,879 | 2,911 | 2,875 | 2,908 | 24,400 |
| 2015/04/14 | 2,830 | 2,875 | 2,800 | 2,869 | 24,700 |
| 2015/04/13 | 2,800 | 2,849 | 2,786 | 2,830 | 22,700 |
| 2015/04/10 | 2,897 | 2,897 | 2,801 | 2,805 | 25,000 |
| 2015/04/09 | 2,841 | 2,879 | 2,796 | 2,871 | 23,400 |
| 2015/04/08 | 2,897 | 2,897 | 2,840 | 2,841 | 13,800 |
| 2015/04/07 | 2,841 | 2,890 | 2,815 | 2,882 | 14,600 |
| 2015/04/06 | 2,880 | 2,880 | 2,818 | 2,861 | 16,400 |
| 2015/04/03 | 2,718 | 2,917 | 2,710 | 2,885 | 60,100 |
| 2015/04/02 | 2,728 | 2,762 | 2,703 | 2,718 | 52,000 |
| 2015/04/01 | 2,811 | 2,811 | 2,720 | 2,728 | 20,800 |
| 2015/03/31 | 2,850 | 2,850 | 2,772 | 2,791 | 19,500 |
| 2015/03/30 | 2,750 | 2,838 | 2,750 | 2,818 | 18,900 |
| 2015/03/27 | 2,740 | 2,806 | 2,701 | 2,752 | 22,700 |
| 2015/03/26 | 2,752 | 2,797 | 2,741 | 2,774 | 37,200 |
| 2015/03/25 | 2,810 | 2,831 | 2,779 | 2,802 | 19,000 |
| 2015/03/24 | 2,880 | 2,880 | 2,794 | 2,810 | 43,000 |
| 2015/03/23 | 2,988 | 2,988 | 2,879 | 2,886 | 28,300 |
| 2015/03/20 | 2,957 | 3,000 | 2,920 | 3,000 | 35,000 |
| 2015/03/19 | 2,951 | 2,980 | 2,926 | 2,957 | 18,200 |
| 2015/03/18 | 2,935 | 2,951 | 2,907 | 2,931 | 20,100 |
| 2015/03/17 | 2,988 | 2,988 | 2,911 | 2,931 | 15,500 |
| 2015/03/16 | 2,960 | 3,000 | 2,960 | 2,971 | 13,400 |
| 2015/03/13 | 2,962 | 3,000 | 2,940 | 2,980 | 30,200 |
| 2015/03/12 | 2,925 | 2,979 | 2,901 | 2,963 | 33,100 |
| 2015/03/11 | 2,870 | 2,905 | 2,859 | 2,891 | 19,400 |
| 2015/03/10 | 2,933 | 2,933 | 2,858 | 2,907 | 30,900 |
| 2015/03/09 | 2,818 | 2,961 | 2,800 | 2,913 | 53,700 |
| 2015/03/06 | 2,842 | 2,850 | 2,806 | 2,813 | 22,800 |
| 2015/03/05 | 2,802 | 2,836 | 2,802 | 2,821 | 17,600 |
| 2015/03/04 | 2,860 | 2,860 | 2,781 | 2,816 | 34,100 |
| 2015/03/03 | 2,846 | 2,880 | 2,835 | 2,867 | 35,700 |
| 2015/03/02 | 2,840 | 2,850 | 2,828 | 2,846 | 27,800 |
| 2015/02/27 | 2,763 | 2,828 | 2,756 | 2,808 | 37,400 |
| 2015/02/26 | 2,700 | 2,748 | 2,683 | 2,738 | 28,100 |
| 2015/02/25 | 2,719 | 2,723 | 2,690 | 2,693 | 16,400 |
| 2015/02/24 | 2,724 | 2,724 | 2,690 | 2,700 | 17,100 |
| 2015/02/23 | 2,778 | 2,778 | 2,710 | 2,724 | 21,000 |
| 2015/02/20 | 2,767 | 2,787 | 2,713 | 2,731 | 31,800 |
| 2015/02/19 | 2,742 | 2,756 | 2,655 | 2,735 | 55,700 |
| 2015/02/18 | 2,750 | 2,800 | 2,742 | 2,742 | 25,700 |
| 2015/02/17 | 2,751 | 2,751 | 2,714 | 2,732 | 26,300 |
| 2015/02/16 | 2,774 | 2,783 | 2,747 | 2,751 | 29,300 |
| 2015/02/13 | 2,877 | 2,877 | 2,780 | 2,795 | 28,900 |
| 2015/02/12 | 2,917 | 2,930 | 2,844 | 2,850 | 27,100 |
| 2015/02/10 | 2,920 | 2,961 | 2,854 | 2,901 | 34,900 |
| 2015/02/09 | 2,879 | 2,972 | 2,877 | 2,960 | 28,300 |
| 2015/02/06 | 2,889 | 2,897 | 2,831 | 2,840 | 26,000 |
| 2015/02/05 | 2,894 | 2,906 | 2,853 | 2,871 | 14,300 |
| 2015/02/04 | 2,850 | 2,907 | 2,850 | 2,902 | 15,500 |
| 2015/02/03 | 3,010 | 3,010 | 2,845 | 2,871 | 30,200 |
| 2015/02/02 | 2,963 | 3,010 | 2,958 | 3,010 | 19,300 |
| 2015/01/30 | 2,930 | 3,030 | 2,924 | 2,976 | 40,200 |
| 2015/01/29 | 2,897 | 2,977 | 2,864 | 2,881 | 41,500 |
| 2015/01/28 | 2,747 | 2,900 | 2,744 | 2,890 | 47,300 |
| 2015/01/27 | 2,749 | 2,774 | 2,720 | 2,738 | 25,700 |
| 2015/01/26 | 2,690 | 2,733 | 2,689 | 2,730 | 28,000 |
| 2015/01/23 | 2,661 | 2,685 | 2,651 | 2,674 | 22,800 |
| 2015/01/22 | 2,700 | 2,700 | 2,615 | 2,659 | 25,800 |
| 2015/01/21 | 2,750 | 2,750 | 2,700 | 2,711 | 28,500 |
| 2015/01/20 | 2,755 | 2,777 | 2,747 | 2,757 | 14,500 |
| 2015/01/19 | 2,784 | 2,784 | 2,734 | 2,755 | 19,100 |
| 2015/01/16 | 2,756 | 2,789 | 2,723 | 2,784 | 18,100 |
| 2015/01/15 | 2,730 | 2,758 | 2,711 | 2,748 | 25,500 |
| 2015/01/14 | 2,704 | 2,744 | 2,704 | 2,730 | 8,100 |
| 2015/01/13 | 2,727 | 2,731 | 2,695 | 2,724 | 10,500 |
| 2015/01/09 | 2,733 | 2,760 | 2,709 | 2,726 | 22,800 |
| 2015/01/08 | 2,695 | 2,769 | 2,695 | 2,730 | 21,300 |
| 2015/01/07 | 2,658 | 2,695 | 2,655 | 2,676 | 36,300 |
| 2015/01/06 | 2,700 | 2,739 | 2,627 | 2,653 | 33,400 |
| 2015/01/05 | 2,743 | 2,750 | 2,678 | 2,731 | 17,200 |