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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,340 | 5,430 | 5,330 | 5,380 | 26,000 |
| 2016/12/29 | 5,390 | 5,440 | 5,230 | 5,340 | 53,000 |
| 2016/12/28 | 5,360 | 5,500 | 5,360 | 5,470 | 42,200 |
| 2016/12/27 | 5,350 | 5,410 | 5,330 | 5,370 | 35,400 |
| 2016/12/26 | 5,290 | 5,350 | 5,250 | 5,310 | 29,400 |
| 2016/12/22 | 5,260 | 5,290 | 5,150 | 5,290 | 35,800 |
| 2016/12/21 | 5,080 | 5,290 | 5,050 | 5,280 | 58,500 |
| 2016/12/20 | 4,900 | 5,100 | 4,900 | 5,080 | 21,100 |
| 2016/12/19 | 4,900 | 4,975 | 4,875 | 4,965 | 46,700 |
| 2016/12/16 | 5,070 | 5,080 | 4,965 | 4,980 | 30,900 |
| 2016/12/15 | 5,010 | 5,130 | 5,010 | 5,050 | 36,500 |
| 2016/12/14 | 5,010 | 5,100 | 5,010 | 5,040 | 43,100 |
| 2016/12/13 | 4,835 | 5,050 | 4,835 | 5,000 | 57,400 |
| 2016/12/12 | 4,770 | 4,860 | 4,680 | 4,835 | 29,200 |
| 2016/12/09 | 4,630 | 4,775 | 4,630 | 4,770 | 60,300 |
| 2016/12/08 | 4,670 | 4,685 | 4,605 | 4,660 | 54,600 |
| 2016/12/07 | 4,765 | 4,785 | 4,625 | 4,655 | 45,500 |
| 2016/12/06 | 4,860 | 4,895 | 4,775 | 4,795 | 25,300 |
| 2016/12/05 | 4,870 | 4,870 | 4,785 | 4,815 | 27,100 |
| 2016/12/02 | 4,915 | 4,925 | 4,855 | 4,870 | 45,400 |
| 2016/12/01 | 5,050 | 5,050 | 4,945 | 4,985 | 38,600 |
| 2016/11/30 | 4,925 | 5,030 | 4,900 | 5,030 | 46,300 |
| 2016/11/29 | 4,850 | 4,950 | 4,850 | 4,950 | 39,400 |
| 2016/11/28 | 4,775 | 4,890 | 4,730 | 4,845 | 46,800 |
| 2016/11/25 | 4,820 | 4,855 | 4,725 | 4,845 | 50,600 |
| 2016/11/24 | 4,800 | 4,930 | 4,765 | 4,885 | 61,300 |
| 2016/11/22 | 4,745 | 4,835 | 4,710 | 4,825 | 27,100 |
| 2016/11/21 | 4,690 | 4,750 | 4,685 | 4,740 | 19,100 |
| 2016/11/18 | 4,730 | 4,730 | 4,625 | 4,680 | 34,900 |
| 2016/11/17 | 4,660 | 4,785 | 4,660 | 4,725 | 28,400 |
| 2016/11/16 | 4,675 | 4,730 | 4,655 | 4,720 | 23,100 |
| 2016/11/15 | 4,665 | 4,685 | 4,550 | 4,670 | 28,800 |
| 2016/11/14 | 4,630 | 4,690 | 4,630 | 4,640 | 17,400 |
| 2016/11/11 | 4,770 | 4,790 | 4,610 | 4,635 | 44,800 |
| 2016/11/10 | 4,735 | 4,835 | 4,720 | 4,775 | 36,600 |
| 2016/11/09 | 4,705 | 4,760 | 4,560 | 4,635 | 38,600 |
| 2016/11/08 | 4,745 | 4,775 | 4,715 | 4,740 | 17,600 |
| 2016/11/07 | 4,800 | 4,800 | 4,705 | 4,750 | 45,200 |
| 2016/11/04 | 4,660 | 4,795 | 4,610 | 4,780 | 57,300 |
| 2016/11/02 | 4,710 | 4,725 | 4,630 | 4,705 | 50,500 |
| 2016/11/01 | 4,600 | 4,780 | 4,585 | 4,725 | 127,900 |
| 2016/10/31 | 4,390 | 4,565 | 4,360 | 4,550 | 68,800 |
| 2016/10/28 | 4,400 | 4,435 | 4,330 | 4,395 | 174,100 |
| 2016/10/27 | 4,415 | 4,480 | 4,360 | 4,400 | 45,200 |
| 2016/10/26 | 4,305 | 4,490 | 4,305 | 4,450 | 75,000 |
| 2016/10/25 | 4,265 | 4,360 | 4,265 | 4,355 | 41,100 |
| 2016/10/24 | 4,270 | 4,335 | 4,260 | 4,295 | 28,400 |
| 2016/10/21 | 4,360 | 4,360 | 4,255 | 4,270 | 50,500 |
| 2016/10/20 | 4,330 | 4,370 | 4,275 | 4,365 | 45,400 |
| 2016/10/19 | 4,325 | 4,350 | 4,315 | 4,330 | 21,700 |
| 2016/10/18 | 4,225 | 4,340 | 4,225 | 4,325 | 64,000 |
| 2016/10/17 | 4,185 | 4,240 | 4,075 | 4,215 | 85,100 |
| 2016/10/14 | 4,200 | 4,240 | 4,165 | 4,210 | 45,600 |
| 2016/10/13 | 4,145 | 4,220 | 4,145 | 4,200 | 29,500 |
| 2016/10/12 | 4,180 | 4,250 | 4,135 | 4,140 | 87,600 |
| 2016/10/11 | 4,200 | 4,230 | 4,125 | 4,215 | 84,200 |
| 2016/10/07 | 4,300 | 4,300 | 4,155 | 4,170 | 66,100 |
| 2016/10/06 | 4,365 | 4,375 | 4,270 | 4,350 | 48,000 |
| 2016/10/05 | 4,400 | 4,400 | 4,230 | 4,305 | 116,900 |
| 2016/10/04 | 4,465 | 4,500 | 4,360 | 4,410 | 87,400 |
| 2016/10/03 | 4,470 | 4,555 | 4,465 | 4,495 | 42,500 |
| 2016/09/30 | 4,400 | 4,515 | 4,400 | 4,470 | 35,600 |
| 2016/09/29 | 4,455 | 4,515 | 4,450 | 4,480 | 61,600 |
| 2016/09/28 | 4,585 | 4,590 | 4,450 | 4,460 | 56,400 |
| 2016/09/27 | 4,400 | 4,615 | 4,380 | 4,615 | 112,500 |
| 2016/09/26 | 4,425 | 4,455 | 4,385 | 4,415 | 58,900 |
| 2016/09/23 | 4,470 | 4,480 | 4,415 | 4,430 | 51,800 |
| 2016/09/21 | 4,450 | 4,545 | 4,405 | 4,545 | 48,900 |
| 2016/09/20 | 4,520 | 4,580 | 4,480 | 4,490 | 47,000 |
| 2016/09/16 | 4,490 | 4,540 | 4,485 | 4,540 | 18,100 |
| 2016/09/15 | 4,520 | 4,545 | 4,490 | 4,505 | 13,600 |
| 2016/09/14 | 4,570 | 4,620 | 4,535 | 4,540 | 15,900 |
| 2016/09/13 | 4,465 | 4,635 | 4,465 | 4,605 | 55,200 |
| 2016/09/12 | 4,430 | 4,455 | 4,390 | 4,425 | 15,300 |
| 2016/09/09 | 4,530 | 4,530 | 4,440 | 4,465 | 30,700 |
| 2016/09/08 | 4,650 | 4,660 | 4,545 | 4,555 | 28,400 |
| 2016/09/07 | 4,555 | 4,640 | 4,555 | 4,600 | 73,600 |
| 2016/09/06 | 4,415 | 4,545 | 4,415 | 4,520 | 62,500 |
| 2016/09/05 | 4,430 | 4,435 | 4,365 | 4,375 | 26,300 |
| 2016/09/02 | 4,395 | 4,475 | 4,360 | 4,380 | 33,400 |
| 2016/09/01 | 4,540 | 4,540 | 4,330 | 4,380 | 66,000 |
| 2016/08/31 | 4,595 | 4,615 | 4,305 | 4,545 | 172,600 |
| 2016/08/30 | 4,825 | 4,825 | 4,625 | 4,635 | 116,900 |
| 2016/08/29 | 4,845 | 4,960 | 4,840 | 4,885 | 81,400 |
| 2016/08/26 | 4,840 | 4,845 | 4,760 | 4,825 | 64,700 |
| 2016/08/25 | 4,700 | 4,840 | 4,660 | 4,800 | 80,200 |
| 2016/08/24 | 4,630 | 4,720 | 4,630 | 4,665 | 39,400 |
| 2016/08/23 | 4,540 | 4,685 | 4,540 | 4,630 | 69,100 |
| 2016/08/22 | 4,375 | 4,565 | 4,375 | 4,490 | 53,800 |
| 2016/08/19 | 4,390 | 4,415 | 4,340 | 4,375 | 38,000 |
| 2016/08/18 | 4,425 | 4,485 | 4,365 | 4,395 | 28,200 |
| 2016/08/17 | 4,390 | 4,485 | 4,375 | 4,390 | 36,700 |
| 2016/08/16 | 4,580 | 4,580 | 4,360 | 4,370 | 36,300 |
| 2016/08/15 | 4,460 | 4,615 | 4,460 | 4,545 | 34,800 |
| 2016/08/12 | 4,475 | 4,500 | 4,410 | 4,460 | 18,500 |
| 2016/08/10 | 4,375 | 4,460 | 4,255 | 4,445 | 65,200 |
| 2016/08/09 | 4,200 | 4,320 | 4,200 | 4,320 | 39,900 |
| 2016/08/08 | 4,350 | 4,375 | 4,140 | 4,200 | 81,300 |
| 2016/08/05 | 4,420 | 4,550 | 4,350 | 4,365 | 71,800 |
| 2016/08/04 | 4,800 | 4,840 | 4,400 | 4,415 | 104,200 |
| 2016/08/03 | 4,635 | 4,795 | 4,615 | 4,710 | 77,100 |
| 2016/08/02 | 4,650 | 4,690 | 4,605 | 4,630 | 34,300 |
| 2016/08/01 | 4,420 | 4,655 | 4,420 | 4,630 | 63,900 |
| 2016/07/29 | 4,475 | 4,535 | 4,415 | 4,515 | 45,800 |
| 2016/07/28 | 4,405 | 4,445 | 4,250 | 4,420 | 46,400 |
| 2016/07/27 | 4,585 | 4,585 | 4,370 | 4,400 | 66,900 |
| 2016/07/26 | 4,600 | 4,625 | 4,565 | 4,595 | 29,500 |
| 2016/07/25 | 4,445 | 4,660 | 4,410 | 4,600 | 73,000 |
| 2016/07/22 | 4,540 | 4,600 | 4,390 | 4,405 | 69,000 |
| 2016/07/21 | 4,790 | 4,790 | 4,520 | 4,540 | 37,100 |
| 2016/07/20 | 4,645 | 4,760 | 4,605 | 4,740 | 31,500 |
| 2016/07/19 | 4,470 | 4,605 | 4,470 | 4,575 | 40,400 |
| 2016/07/15 | 4,660 | 4,700 | 4,445 | 4,470 | 39,100 |
| 2016/07/14 | 4,565 | 4,805 | 4,525 | 4,590 | 93,000 |
| 2016/07/13 | 4,675 | 4,675 | 4,435 | 4,495 | 88,900 |
| 2016/07/12 | 4,815 | 4,825 | 4,640 | 4,655 | 46,600 |
| 2016/07/11 | 4,660 | 4,840 | 4,650 | 4,800 | 27,000 |
| 2016/07/08 | 4,755 | 4,765 | 4,615 | 4,620 | 37,100 |
| 2016/07/07 | 4,820 | 4,845 | 4,675 | 4,690 | 37,500 |
| 2016/07/06 | 4,705 | 4,825 | 4,700 | 4,795 | 37,400 |
| 2016/07/05 | 4,805 | 4,860 | 4,775 | 4,810 | 32,900 |
| 2016/07/04 | 4,710 | 4,900 | 4,670 | 4,870 | 72,400 |
| 2016/07/01 | 4,630 | 4,720 | 4,565 | 4,665 | 38,700 |
| 2016/06/30 | 4,605 | 4,805 | 4,605 | 4,630 | 113,700 |
| 2016/06/29 | 4,490 | 4,585 | 4,435 | 4,580 | 44,200 |
| 2016/06/28 | 4,265 | 4,530 | 4,265 | 4,420 | 61,500 |
| 2016/06/27 | 4,245 | 4,420 | 4,225 | 4,355 | 54,100 |
| 2016/06/24 | 4,325 | 4,325 | 4,060 | 4,150 | 49,000 |
| 2016/06/23 | 4,225 | 4,325 | 4,225 | 4,265 | 33,900 |
| 2016/06/22 | 4,240 | 4,295 | 4,190 | 4,290 | 24,300 |
| 2016/06/21 | 4,145 | 4,230 | 4,075 | 4,210 | 26,000 |
| 2016/06/20 | 4,100 | 4,160 | 4,040 | 4,135 | 29,900 |
| 2016/06/17 | 4,135 | 4,190 | 4,050 | 4,070 | 21,000 |
| 2016/06/16 | 4,150 | 4,235 | 4,005 | 4,130 | 56,900 |
| 2016/06/15 | 3,990 | 4,260 | 3,980 | 4,185 | 48,600 |
| 2016/06/14 | 4,215 | 4,255 | 4,055 | 4,060 | 36,900 |
| 2016/06/13 | 4,280 | 4,280 | 4,210 | 4,245 | 21,000 |
| 2016/06/10 | 4,390 | 4,390 | 4,255 | 4,280 | 30,500 |
| 2016/06/09 | 4,380 | 4,390 | 4,290 | 4,330 | 22,500 |
| 2016/06/08 | 4,290 | 4,380 | 4,215 | 4,380 | 41,200 |
| 2016/06/07 | 4,330 | 4,330 | 4,260 | 4,295 | 23,500 |
| 2016/06/06 | 4,245 | 4,390 | 4,185 | 4,320 | 71,500 |
| 2016/06/03 | 4,200 | 4,275 | 4,200 | 4,245 | 12,600 |
| 2016/06/02 | 4,170 | 4,240 | 4,165 | 4,205 | 21,900 |
| 2016/06/01 | 4,220 | 4,235 | 4,165 | 4,210 | 30,600 |
| 2016/05/31 | 4,340 | 4,340 | 4,200 | 4,285 | 38,700 |
| 2016/05/30 | 4,330 | 4,350 | 4,280 | 4,310 | 17,900 |
| 2016/05/27 | 4,340 | 4,385 | 4,275 | 4,315 | 24,100 |
| 2016/05/26 | 4,210 | 4,385 | 4,170 | 4,360 | 80,800 |
| 2016/05/25 | 4,135 | 4,275 | 4,110 | 4,140 | 45,000 |
| 2016/05/24 | 4,185 | 4,210 | 4,105 | 4,115 | 41,900 |
| 2016/05/23 | 4,370 | 4,385 | 4,235 | 4,255 | 43,600 |
| 2016/05/20 | 4,265 | 4,395 | 4,250 | 4,360 | 102,300 |
| 2016/05/19 | 4,150 | 4,330 | 4,100 | 4,230 | 183,000 |
| 2016/05/18 | 3,895 | 3,960 | 3,850 | 3,940 | 62,600 |
| 2016/05/17 | 3,750 | 3,870 | 3,735 | 3,845 | 37,800 |
| 2016/05/16 | 3,855 | 3,900 | 3,755 | 3,755 | 22,300 |
| 2016/05/13 | 3,965 | 3,965 | 3,795 | 3,895 | 62,300 |
| 2016/05/12 | 4,065 | 4,065 | 3,935 | 3,955 | 36,400 |
| 2016/05/11 | 4,075 | 4,170 | 4,070 | 4,095 | 62,000 |
| 2016/05/10 | 3,995 | 4,095 | 3,980 | 4,075 | 57,500 |
| 2016/05/09 | 4,070 | 4,070 | 4,010 | 4,015 | 21,600 |
| 2016/05/06 | 3,900 | 4,035 | 3,890 | 4,025 | 40,300 |
| 2016/05/02 | 3,865 | 3,925 | 3,860 | 3,915 | 40,500 |
| 2016/04/28 | 4,010 | 4,030 | 3,905 | 3,985 | 39,700 |
| 2016/04/27 | 3,935 | 4,030 | 3,935 | 4,005 | 30,900 |
| 2016/04/26 | 4,010 | 4,020 | 3,905 | 3,935 | 84,700 |
| 2016/04/25 | 4,110 | 4,120 | 4,050 | 4,080 | 39,400 |
| 2016/04/22 | 4,085 | 4,115 | 4,025 | 4,100 | 44,100 |
| 2016/04/21 | 4,150 | 4,150 | 4,025 | 4,060 | 98,900 |
| 2016/04/20 | 4,200 | 4,200 | 4,050 | 4,115 | 130,000 |
| 2016/04/19 | 4,380 | 4,405 | 4,160 | 4,215 | 124,000 |
| 2016/04/18 | 4,375 | 4,435 | 4,345 | 4,365 | 32,200 |
| 2016/04/15 | 4,540 | 4,540 | 4,460 | 4,485 | 57,600 |
| 2016/04/14 | 4,565 | 4,575 | 4,480 | 4,555 | 40,400 |
| 2016/04/13 | 4,470 | 4,580 | 4,450 | 4,545 | 43,300 |
| 2016/04/12 | 4,545 | 4,600 | 4,430 | 4,470 | 41,800 |
| 2016/04/11 | 4,460 | 4,550 | 4,425 | 4,535 | 40,300 |
| 2016/04/08 | 4,370 | 4,515 | 4,360 | 4,445 | 63,400 |
| 2016/04/07 | 4,335 | 4,480 | 4,225 | 4,430 | 80,800 |
| 2016/04/06 | 4,155 | 4,310 | 4,150 | 4,295 | 55,600 |
| 2016/04/05 | 4,425 | 4,440 | 4,195 | 4,210 | 61,600 |
| 2016/04/04 | 4,300 | 4,445 | 4,265 | 4,445 | 62,700 |
| 2016/04/01 | 4,595 | 4,595 | 4,260 | 4,340 | 91,500 |
| 2016/03/31 | 4,710 | 4,715 | 4,460 | 4,465 | 83,200 |
| 2016/03/30 | 4,545 | 4,790 | 4,510 | 4,745 | 102,700 |
| 2016/03/29 | 4,470 | 4,575 | 4,445 | 4,510 | 71,800 |
| 2016/03/28 | 4,395 | 4,435 | 4,330 | 4,425 | 43,000 |
| 2016/03/25 | 4,445 | 4,475 | 4,300 | 4,355 | 60,100 |
| 2016/03/24 | 4,265 | 4,420 | 4,240 | 4,395 | 57,900 |
| 2016/03/23 | 4,220 | 4,295 | 4,210 | 4,255 | 37,100 |
| 2016/03/22 | 4,220 | 4,250 | 4,135 | 4,210 | 45,000 |
| 2016/03/18 | 4,275 | 4,275 | 4,155 | 4,220 | 72,200 |
| 2016/03/17 | 4,345 | 4,395 | 4,190 | 4,210 | 62,600 |
| 2016/03/16 | 4,160 | 4,325 | 4,160 | 4,290 | 68,200 |
| 2016/03/15 | 4,015 | 4,240 | 4,010 | 4,220 | 53,500 |
| 2016/03/14 | 4,035 | 4,095 | 4,010 | 4,020 | 22,200 |
| 2016/03/11 | 3,975 | 4,055 | 3,975 | 4,020 | 19,500 |
| 2016/03/10 | 3,990 | 4,065 | 3,990 | 4,030 | 22,700 |
| 2016/03/09 | 3,975 | 4,005 | 3,920 | 3,985 | 29,000 |
| 2016/03/08 | 4,040 | 4,045 | 3,900 | 3,975 | 52,600 |
| 2016/03/07 | 4,110 | 4,115 | 4,065 | 4,070 | 53,700 |
| 2016/03/04 | 4,160 | 4,170 | 4,100 | 4,160 | 54,600 |
| 2016/03/03 | 3,995 | 4,150 | 3,955 | 4,135 | 70,600 |
| 2016/03/02 | 4,095 | 4,140 | 4,000 | 4,015 | 52,300 |
| 2016/03/01 | 4,070 | 4,185 | 4,055 | 4,090 | 57,500 |
| 2016/02/29 | 4,000 | 4,155 | 3,985 | 4,115 | 85,000 |
| 2016/02/26 | 4,020 | 4,070 | 3,980 | 3,990 | 26,400 |
| 2016/02/25 | 4,125 | 4,130 | 3,980 | 4,010 | 44,400 |
| 2016/02/24 | 3,925 | 4,160 | 3,925 | 4,130 | 74,800 |
| 2016/02/23 | 4,000 | 4,030 | 3,890 | 3,975 | 53,500 |
| 2016/02/22 | 3,780 | 3,955 | 3,780 | 3,945 | 49,800 |
| 2016/02/19 | 3,855 | 3,855 | 3,770 | 3,800 | 34,600 |
| 2016/02/18 | 3,750 | 3,935 | 3,705 | 3,915 | 85,200 |
| 2016/02/17 | 3,550 | 3,740 | 3,540 | 3,730 | 60,500 |
| 2016/02/16 | 3,700 | 3,730 | 3,510 | 3,530 | 47,800 |
| 2016/02/15 | 3,700 | 3,760 | 3,585 | 3,700 | 70,600 |
| 2016/02/12 | 3,650 | 3,730 | 3,500 | 3,615 | 72,300 |
| 2016/02/10 | 3,850 | 3,945 | 3,675 | 3,750 | 102,000 |
| 2016/02/09 | 3,810 | 3,860 | 3,750 | 3,790 | 65,900 |
| 2016/02/08 | 3,630 | 3,895 | 3,615 | 3,875 | 96,400 |
| 2016/02/05 | 3,550 | 3,665 | 3,400 | 3,625 | 73,700 |
| 2016/02/04 | 3,950 | 4,050 | 3,510 | 3,675 | 243,000 |
| 2016/02/03 | 3,725 | 3,915 | 3,715 | 3,880 | 63,000 |
| 2016/02/02 | 3,895 | 4,030 | 3,710 | 3,725 | 118,300 |
| 2016/02/01 | 3,550 | 3,980 | 3,550 | 3,865 | 196,600 |
| 2016/01/29 | 3,400 | 3,495 | 3,380 | 3,495 | 41,600 |
| 2016/01/28 | 3,345 | 3,430 | 3,305 | 3,400 | 50,400 |
| 2016/01/27 | 3,300 | 3,350 | 3,300 | 3,345 | 29,400 |
| 2016/01/26 | 3,220 | 3,315 | 3,210 | 3,285 | 57,800 |
| 2016/01/25 | 3,255 | 3,310 | 3,170 | 3,225 | 118,900 |
| 2016/01/22 | 3,300 | 3,345 | 3,215 | 3,265 | 35,200 |
| 2016/01/21 | 3,155 | 3,335 | 3,155 | 3,280 | 96,800 |
| 2016/01/20 | 3,350 | 3,385 | 3,160 | 3,225 | 73,700 |
| 2016/01/19 | 3,365 | 3,465 | 3,330 | 3,350 | 46,600 |
| 2016/01/18 | 3,350 | 3,440 | 3,345 | 3,390 | 42,400 |
| 2016/01/15 | 3,430 | 3,465 | 3,395 | 3,420 | 58,000 |
| 2016/01/14 | 3,360 | 3,395 | 3,285 | 3,395 | 161,900 |
| 2016/01/13 | 3,220 | 3,370 | 3,180 | 3,220 | 56,500 |
| 2016/01/12 | 3,140 | 3,230 | 3,135 | 3,160 | 33,800 |
| 2016/01/08 | 3,100 | 3,230 | 3,100 | 3,150 | 60,900 |
| 2016/01/07 | 3,080 | 3,140 | 3,075 | 3,140 | 18,500 |
| 2016/01/06 | 3,110 | 3,145 | 3,060 | 3,070 | 21,100 |
| 2016/01/05 | 3,110 | 3,165 | 3,085 | 3,110 | 29,100 |
| 2016/01/04 | 3,225 | 3,225 | 3,145 | 3,160 | 22,500 |