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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,510 | 3,525 | 3,350 | 3,425 | 110,000 |
| 2018/12/27 | 3,525 | 3,605 | 3,495 | 3,580 | 125,500 |
| 2018/12/26 | 3,365 | 3,490 | 3,365 | 3,390 | 73,700 |
| 2018/12/25 | 3,160 | 3,410 | 3,150 | 3,380 | 105,400 |
| 2018/12/21 | 3,635 | 3,645 | 3,495 | 3,510 | 119,300 |
| 2018/12/20 | 3,710 | 3,770 | 3,645 | 3,670 | 74,400 |
| 2018/12/19 | 3,765 | 3,830 | 3,760 | 3,800 | 93,400 |
| 2018/12/18 | 3,750 | 3,850 | 3,720 | 3,765 | 96,300 |
| 2018/12/17 | 3,815 | 3,900 | 3,815 | 3,860 | 102,600 |
| 2018/12/14 | 3,895 | 4,000 | 3,805 | 3,810 | 142,900 |
| 2018/12/13 | 4,045 | 4,050 | 3,895 | 3,950 | 111,500 |
| 2018/12/12 | 4,055 | 4,110 | 4,040 | 4,045 | 95,900 |
| 2018/12/11 | 4,115 | 4,140 | 4,015 | 4,100 | 92,800 |
| 2018/12/10 | 4,035 | 4,145 | 4,020 | 4,045 | 84,500 |
| 2018/12/07 | 4,090 | 4,115 | 4,060 | 4,105 | 59,700 |
| 2018/12/06 | 4,120 | 4,120 | 3,990 | 3,995 | 72,600 |
| 2018/12/05 | 4,050 | 4,175 | 4,020 | 4,150 | 60,800 |
| 2018/12/04 | 4,265 | 4,265 | 4,105 | 4,120 | 69,200 |
| 2018/12/03 | 4,250 | 4,265 | 4,180 | 4,195 | 57,100 |
| 2018/11/30 | 4,240 | 4,275 | 4,165 | 4,230 | 114,300 |
| 2018/11/29 | 4,105 | 4,260 | 4,105 | 4,120 | 104,200 |
| 2018/11/28 | 4,020 | 4,130 | 4,015 | 4,065 | 98,500 |
| 2018/11/27 | 3,950 | 4,010 | 3,875 | 4,000 | 91,400 |
| 2018/11/26 | 3,835 | 3,950 | 3,835 | 3,930 | 82,700 |
| 2018/11/22 | 3,740 | 3,890 | 3,740 | 3,845 | 128,900 |
| 2018/11/21 | 3,720 | 3,760 | 3,545 | 3,700 | 296,700 |
| 2018/11/20 | 3,910 | 3,960 | 3,850 | 3,920 | 90,200 |
| 2018/11/19 | 3,920 | 3,990 | 3,920 | 3,935 | 148,200 |
| 2018/11/16 | 3,920 | 3,945 | 3,825 | 3,905 | 163,700 |
| 2018/11/15 | 3,800 | 3,925 | 3,785 | 3,910 | 136,900 |
| 2018/11/14 | 3,750 | 3,910 | 3,750 | 3,785 | 180,300 |
| 2018/11/13 | 3,600 | 3,775 | 3,590 | 3,720 | 198,300 |
| 2018/11/12 | 3,815 | 3,870 | 3,735 | 3,740 | 131,800 |
| 2018/11/09 | 3,770 | 3,845 | 3,765 | 3,815 | 110,900 |
| 2018/11/08 | 3,830 | 3,875 | 3,680 | 3,765 | 267,700 |
| 2018/11/07 | 3,800 | 3,845 | 3,745 | 3,780 | 181,200 |
| 2018/11/06 | 3,900 | 3,960 | 3,815 | 3,820 | 106,500 |
| 2018/11/05 | 4,005 | 4,005 | 3,860 | 3,885 | 140,800 |
| 2018/11/02 | 4,000 | 4,055 | 3,850 | 4,015 | 158,900 |
| 2018/11/01 | 4,095 | 4,095 | 3,885 | 4,000 | 273,600 |
| 2018/10/31 | 4,335 | 4,420 | 4,310 | 4,385 | 83,300 |
| 2018/10/30 | 4,240 | 4,400 | 4,165 | 4,380 | 92,300 |
| 2018/10/29 | 4,320 | 4,420 | 4,260 | 4,265 | 86,500 |
| 2018/10/26 | 4,575 | 4,595 | 4,360 | 4,415 | 85,800 |
| 2018/10/25 | 4,555 | 4,625 | 4,540 | 4,560 | 64,100 |
| 2018/10/24 | 4,665 | 4,705 | 4,600 | 4,680 | 57,500 |
| 2018/10/23 | 4,760 | 4,760 | 4,670 | 4,680 | 58,800 |
| 2018/10/22 | 4,770 | 4,835 | 4,725 | 4,780 | 46,600 |
| 2018/10/19 | 4,800 | 4,850 | 4,770 | 4,835 | 51,000 |
| 2018/10/18 | 4,735 | 4,870 | 4,720 | 4,840 | 56,700 |
| 2018/10/17 | 4,665 | 4,735 | 4,650 | 4,710 | 44,000 |
| 2018/10/16 | 4,650 | 4,700 | 4,580 | 4,620 | 73,800 |
| 2018/10/15 | 4,725 | 4,750 | 4,655 | 4,660 | 63,700 |
| 2018/10/12 | 4,660 | 4,770 | 4,660 | 4,705 | 79,300 |
| 2018/10/11 | 4,665 | 4,730 | 4,665 | 4,675 | 86,000 |
| 2018/10/10 | 4,690 | 4,845 | 4,690 | 4,785 | 79,900 |
| 2018/10/09 | 4,545 | 4,715 | 4,490 | 4,660 | 118,700 |
| 2018/10/05 | 4,550 | 4,565 | 4,490 | 4,545 | 32,700 |
| 2018/10/04 | 4,565 | 4,575 | 4,505 | 4,555 | 38,000 |
| 2018/10/03 | 4,620 | 4,650 | 4,535 | 4,545 | 44,300 |
| 2018/10/02 | 4,605 | 4,720 | 4,595 | 4,620 | 61,300 |
| 2018/10/01 | 4,605 | 4,605 | 4,540 | 4,585 | 42,900 |
| 2018/09/28 | 4,660 | 4,725 | 4,600 | 4,610 | 65,400 |
| 2018/09/27 | 4,715 | 4,755 | 4,605 | 4,620 | 73,800 |
| 2018/09/26 | 4,690 | 4,750 | 4,580 | 4,740 | 56,500 |
| 2018/09/25 | 4,600 | 4,720 | 4,595 | 4,705 | 102,300 |
| 2018/09/21 | 4,570 | 4,635 | 4,560 | 4,600 | 82,300 |
| 2018/09/20 | 4,480 | 4,550 | 4,475 | 4,545 | 43,900 |
| 2018/09/19 | 4,495 | 4,495 | 4,405 | 4,490 | 44,800 |
| 2018/09/18 | 4,380 | 4,490 | 4,380 | 4,470 | 42,700 |
| 2018/09/14 | 4,345 | 4,425 | 4,340 | 4,390 | 53,500 |
| 2018/09/13 | 4,220 | 4,315 | 4,190 | 4,305 | 47,200 |
| 2018/09/12 | 4,180 | 4,255 | 4,140 | 4,255 | 40,500 |
| 2018/09/11 | 4,240 | 4,280 | 4,100 | 4,120 | 70,100 |
| 2018/09/10 | 4,270 | 4,270 | 4,210 | 4,215 | 27,800 |
| 2018/09/07 | 4,275 | 4,325 | 4,215 | 4,240 | 32,800 |
| 2018/09/06 | 4,300 | 4,320 | 4,245 | 4,280 | 38,700 |
| 2018/09/05 | 4,325 | 4,385 | 4,280 | 4,345 | 58,200 |
| 2018/09/04 | 4,280 | 4,375 | 4,265 | 4,325 | 55,300 |
| 2018/09/03 | 4,290 | 4,385 | 4,280 | 4,320 | 58,600 |
| 2018/08/31 | 4,300 | 4,380 | 4,285 | 4,315 | 78,000 |
| 2018/08/30 | 4,285 | 4,320 | 4,250 | 4,305 | 51,500 |
| 2018/08/29 | 4,230 | 4,330 | 4,195 | 4,295 | 45,600 |
| 2018/08/28 | 4,270 | 4,285 | 4,195 | 4,235 | 36,500 |
| 2018/08/27 | 4,185 | 4,300 | 4,175 | 4,265 | 47,000 |
| 2018/08/24 | 4,100 | 4,195 | 4,085 | 4,175 | 31,100 |
| 2018/08/23 | 4,010 | 4,090 | 4,010 | 4,090 | 25,800 |
| 2018/08/22 | 3,975 | 4,045 | 3,955 | 4,005 | 28,800 |
| 2018/08/21 | 4,030 | 4,030 | 3,970 | 3,980 | 25,600 |
| 2018/08/20 | 4,010 | 4,045 | 3,995 | 4,015 | 34,600 |
| 2018/08/17 | 4,095 | 4,105 | 4,015 | 4,040 | 40,200 |
| 2018/08/16 | 4,145 | 4,155 | 4,040 | 4,055 | 44,400 |
| 2018/08/15 | 4,170 | 4,205 | 4,125 | 4,155 | 29,100 |
| 2018/08/14 | 4,230 | 4,230 | 4,110 | 4,160 | 84,900 |
| 2018/08/13 | 4,240 | 4,320 | 4,230 | 4,235 | 45,600 |
| 2018/08/10 | 4,210 | 4,280 | 4,195 | 4,240 | 38,000 |
| 2018/08/09 | 4,205 | 4,240 | 4,165 | 4,210 | 35,700 |
| 2018/08/08 | 4,265 | 4,315 | 4,185 | 4,205 | 53,500 |
| 2018/08/07 | 4,210 | 4,295 | 4,145 | 4,215 | 93,200 |
| 2018/08/06 | 4,275 | 4,330 | 4,155 | 4,185 | 79,800 |
| 2018/08/03 | 4,400 | 4,480 | 4,270 | 4,275 | 88,300 |
| 2018/08/02 | 4,460 | 4,595 | 4,350 | 4,380 | 135,000 |
| 2018/08/01 | 4,155 | 4,420 | 4,135 | 4,410 | 240,400 |
| 2018/07/31 | 4,200 | 4,210 | 3,955 | 3,985 | 89,800 |
| 2018/07/30 | 4,195 | 4,235 | 4,160 | 4,215 | 30,600 |
| 2018/07/27 | 4,100 | 4,255 | 4,045 | 4,210 | 53,400 |
| 2018/07/26 | 4,150 | 4,155 | 4,080 | 4,100 | 41,800 |
| 2018/07/25 | 4,075 | 4,100 | 4,025 | 4,100 | 38,200 |
| 2018/07/24 | 4,150 | 4,155 | 4,055 | 4,075 | 61,600 |
| 2018/07/23 | 4,195 | 4,220 | 4,125 | 4,140 | 44,000 |
| 2018/07/20 | 4,140 | 4,200 | 4,140 | 4,195 | 39,000 |
| 2018/07/19 | 4,255 | 4,255 | 4,135 | 4,155 | 51,600 |
| 2018/07/18 | 4,255 | 4,310 | 4,230 | 4,300 | 30,400 |
| 2018/07/17 | 4,210 | 4,295 | 4,185 | 4,255 | 36,000 |
| 2018/07/13 | 4,195 | 4,205 | 4,145 | 4,185 | 17,800 |
| 2018/07/12 | 4,145 | 4,210 | 4,145 | 4,155 | 29,000 |
| 2018/07/11 | 4,125 | 4,155 | 4,085 | 4,135 | 32,000 |
| 2018/07/10 | 4,250 | 4,250 | 4,120 | 4,125 | 35,300 |
| 2018/07/09 | 4,080 | 4,215 | 4,080 | 4,185 | 42,500 |
| 2018/07/06 | 4,085 | 4,090 | 3,985 | 4,065 | 51,900 |
| 2018/07/05 | 4,195 | 4,195 | 4,060 | 4,085 | 48,800 |
| 2018/07/04 | 4,185 | 4,235 | 4,125 | 4,225 | 32,800 |
| 2018/07/03 | 4,170 | 4,235 | 4,120 | 4,170 | 39,800 |
| 2018/07/02 | 4,215 | 4,265 | 4,140 | 4,175 | 52,400 |
| 2018/06/29 | 4,255 | 4,255 | 4,165 | 4,230 | 46,100 |
| 2018/06/28 | 4,360 | 4,360 | 4,220 | 4,260 | 56,700 |
| 2018/06/27 | 4,300 | 4,425 | 4,270 | 4,360 | 95,100 |
| 2018/06/26 | 4,270 | 4,270 | 4,150 | 4,245 | 56,100 |
| 2018/06/25 | 4,285 | 4,300 | 4,235 | 4,280 | 76,300 |
| 2018/06/22 | 4,230 | 4,285 | 4,195 | 4,255 | 41,400 |
| 2018/06/21 | 4,175 | 4,285 | 4,170 | 4,240 | 48,600 |
| 2018/06/20 | 4,180 | 4,245 | 4,100 | 4,205 | 51,300 |
| 2018/06/19 | 4,205 | 4,225 | 4,105 | 4,180 | 42,400 |
| 2018/06/18 | 4,240 | 4,260 | 4,125 | 4,195 | 38,900 |
| 2018/06/15 | 4,255 | 4,270 | 4,200 | 4,240 | 36,400 |
| 2018/06/14 | 4,255 | 4,260 | 4,165 | 4,225 | 55,900 |
| 2018/06/13 | 4,270 | 4,280 | 4,220 | 4,270 | 41,400 |
| 2018/06/12 | 4,255 | 4,285 | 4,240 | 4,270 | 34,500 |
| 2018/06/11 | 4,190 | 4,270 | 4,155 | 4,245 | 58,800 |
| 2018/06/08 | 4,090 | 4,190 | 4,090 | 4,175 | 47,500 |
| 2018/06/07 | 4,110 | 4,145 | 4,090 | 4,140 | 26,900 |
| 2018/06/06 | 4,095 | 4,095 | 4,040 | 4,075 | 29,400 |
| 2018/06/05 | 4,095 | 4,135 | 4,035 | 4,115 | 30,000 |
| 2018/06/04 | 4,065 | 4,130 | 4,055 | 4,085 | 42,800 |
| 2018/06/01 | 4,015 | 4,050 | 3,975 | 4,035 | 28,500 |
| 2018/05/31 | 3,995 | 4,065 | 3,985 | 4,020 | 53,500 |
| 2018/05/30 | 3,965 | 4,055 | 3,945 | 3,995 | 30,400 |
| 2018/05/29 | 4,000 | 4,025 | 3,955 | 4,010 | 37,900 |
| 2018/05/28 | 4,110 | 4,125 | 4,015 | 4,020 | 44,300 |
| 2018/05/25 | 4,140 | 4,195 | 4,105 | 4,105 | 65,500 |
| 2018/05/24 | 4,060 | 4,195 | 4,015 | 4,175 | 110,000 |
| 2018/05/23 | 4,030 | 4,075 | 3,985 | 4,065 | 48,100 |
| 2018/05/22 | 4,005 | 4,065 | 3,975 | 4,055 | 40,500 |
| 2018/05/21 | 3,980 | 4,090 | 3,980 | 4,020 | 73,800 |
| 2018/05/18 | 3,970 | 4,020 | 3,915 | 3,980 | 89,700 |
| 2018/05/17 | 4,010 | 4,045 | 3,960 | 4,015 | 144,300 |
| 2018/05/16 | 3,910 | 4,060 | 3,880 | 4,010 | 208,900 |
| 2018/05/15 | 3,730 | 3,800 | 3,400 | 3,770 | 444,700 |
| 2018/05/14 | 3,890 | 3,900 | 3,695 | 3,790 | 243,900 |
| 2018/05/11 | 4,060 | 4,085 | 3,820 | 3,870 | 215,100 |
| 2018/05/10 | 4,310 | 4,310 | 4,055 | 4,100 | 245,900 |
| 2018/05/09 | 4,375 | 4,535 | 4,270 | 4,300 | 130,800 |
| 2018/05/08 | 4,280 | 4,320 | 4,245 | 4,310 | 55,500 |
| 2018/05/07 | 4,260 | 4,315 | 4,225 | 4,290 | 75,600 |
| 2018/05/02 | 4,150 | 4,285 | 4,090 | 4,260 | 71,100 |
| 2018/05/01 | 4,095 | 4,145 | 4,050 | 4,145 | 59,500 |
| 2018/04/27 | 3,980 | 4,035 | 3,950 | 4,025 | 36,900 |
| 2018/04/26 | 3,980 | 3,980 | 3,895 | 3,960 | 49,400 |
| 2018/04/25 | 3,885 | 3,960 | 3,885 | 3,935 | 18,600 |
| 2018/04/24 | 3,980 | 3,980 | 3,880 | 3,900 | 40,900 |
| 2018/04/23 | 3,940 | 3,960 | 3,870 | 3,920 | 52,900 |
| 2018/04/20 | 3,890 | 3,970 | 3,885 | 3,950 | 34,500 |
| 2018/04/19 | 3,910 | 3,935 | 3,870 | 3,890 | 45,400 |
| 2018/04/18 | 3,900 | 3,960 | 3,850 | 3,910 | 147,100 |
| 2018/04/17 | 3,970 | 4,010 | 3,915 | 3,925 | 60,900 |
| 2018/04/16 | 4,000 | 4,015 | 3,950 | 3,970 | 67,300 |
| 2018/04/13 | 4,100 | 4,115 | 3,960 | 3,985 | 81,900 |
| 2018/04/12 | 4,105 | 4,170 | 4,060 | 4,090 | 79,800 |
| 2018/04/11 | 4,310 | 4,310 | 4,080 | 4,150 | 117,200 |
| 2018/04/10 | 4,310 | 4,375 | 4,255 | 4,315 | 57,000 |
| 2018/04/09 | 4,290 | 4,300 | 4,200 | 4,300 | 56,300 |
| 2018/04/06 | 4,200 | 4,235 | 4,135 | 4,220 | 61,900 |
| 2018/04/05 | 4,200 | 4,220 | 4,170 | 4,205 | 47,200 |
| 2018/04/04 | 4,200 | 4,220 | 4,175 | 4,210 | 51,900 |
| 2018/04/03 | 4,110 | 4,215 | 4,095 | 4,165 | 50,500 |
| 2018/04/02 | 4,115 | 4,180 | 4,110 | 4,140 | 32,600 |
| 2018/03/30 | 4,110 | 4,140 | 4,060 | 4,115 | 56,000 |
| 2018/03/29 | 4,020 | 4,115 | 3,990 | 4,065 | 85,200 |
| 2018/03/28 | 3,915 | 3,965 | 3,885 | 3,965 | 38,400 |
| 2018/03/27 | 3,920 | 3,990 | 3,900 | 3,980 | 70,500 |
| 2018/03/26 | 3,800 | 3,850 | 3,740 | 3,850 | 50,800 |
| 2018/03/23 | 3,805 | 3,830 | 3,780 | 3,805 | 44,000 |
| 2018/03/22 | 3,800 | 3,880 | 3,785 | 3,870 | 42,600 |
| 2018/03/20 | 3,865 | 3,875 | 3,750 | 3,800 | 73,300 |
| 2018/03/19 | 3,895 | 3,900 | 3,810 | 3,885 | 41,500 |
| 2018/03/16 | 3,875 | 3,930 | 3,860 | 3,915 | 49,500 |
| 2018/03/15 | 3,870 | 3,880 | 3,800 | 3,835 | 58,400 |
| 2018/03/14 | 3,950 | 3,955 | 3,855 | 3,890 | 74,500 |
| 2018/03/13 | 3,880 | 4,015 | 3,880 | 3,985 | 99,300 |
| 2018/03/12 | 3,940 | 3,940 | 3,845 | 3,855 | 39,700 |
| 2018/03/09 | 3,920 | 3,940 | 3,840 | 3,855 | 45,800 |
| 2018/03/08 | 3,940 | 3,940 | 3,865 | 3,880 | 25,200 |
| 2018/03/07 | 3,835 | 3,905 | 3,780 | 3,895 | 45,300 |
| 2018/03/06 | 3,825 | 3,860 | 3,820 | 3,830 | 32,600 |
| 2018/03/05 | 3,765 | 3,835 | 3,760 | 3,805 | 47,100 |
| 2018/03/02 | 3,800 | 3,840 | 3,760 | 3,820 | 53,800 |
| 2018/03/01 | 3,960 | 3,960 | 3,800 | 3,805 | 83,700 |
| 2018/02/28 | 3,850 | 4,005 | 3,845 | 3,960 | 92,100 |
| 2018/02/27 | 3,875 | 3,905 | 3,840 | 3,885 | 199,700 |
| 2018/02/26 | 3,945 | 4,060 | 3,935 | 4,035 | 78,700 |
| 2018/02/23 | 3,880 | 3,935 | 3,880 | 3,920 | 52,400 |
| 2018/02/22 | 3,860 | 3,915 | 3,845 | 3,900 | 59,100 |
| 2018/02/21 | 3,820 | 3,890 | 3,820 | 3,875 | 54,600 |
| 2018/02/20 | 3,700 | 3,825 | 3,680 | 3,810 | 74,900 |
| 2018/02/19 | 3,550 | 3,650 | 3,550 | 3,635 | 51,400 |
| 2018/02/16 | 3,525 | 3,565 | 3,515 | 3,515 | 81,900 |
| 2018/02/15 | 3,565 | 3,595 | 3,510 | 3,525 | 62,400 |
| 2018/02/14 | 3,575 | 3,610 | 3,530 | 3,565 | 62,700 |
| 2018/02/13 | 3,650 | 3,665 | 3,580 | 3,585 | 74,500 |
| 2018/02/09 | 3,510 | 3,610 | 3,505 | 3,590 | 87,800 |
| 2018/02/08 | 3,625 | 3,710 | 3,625 | 3,690 | 56,800 |
| 2018/02/07 | 3,765 | 3,790 | 3,610 | 3,615 | 82,800 |
| 2018/02/06 | 3,700 | 3,740 | 3,535 | 3,605 | 144,300 |
| 2018/02/05 | 3,930 | 3,990 | 3,850 | 3,860 | 121,200 |
| 2018/02/02 | 3,965 | 4,075 | 3,965 | 4,020 | 106,500 |
| 2018/02/01 | 3,850 | 3,945 | 3,790 | 3,925 | 131,300 |
| 2018/01/31 | 3,745 | 3,790 | 3,670 | 3,670 | 65,800 |
| 2018/01/30 | 3,845 | 3,855 | 3,765 | 3,775 | 69,200 |
| 2018/01/29 | 3,830 | 3,885 | 3,815 | 3,840 | 99,300 |
| 2018/01/26 | 3,785 | 3,810 | 3,770 | 3,775 | 50,400 |
| 2018/01/25 | 3,805 | 3,835 | 3,790 | 3,795 | 68,700 |
| 2018/01/24 | 3,795 | 3,810 | 3,760 | 3,800 | 79,100 |
| 2018/01/23 | 3,750 | 3,795 | 3,725 | 3,760 | 63,500 |
| 2018/01/22 | 3,730 | 3,750 | 3,680 | 3,705 | 68,800 |
| 2018/01/19 | 3,705 | 3,740 | 3,690 | 3,700 | 57,300 |
| 2018/01/18 | 3,820 | 3,830 | 3,670 | 3,700 | 109,200 |
| 2018/01/17 | 3,790 | 3,855 | 3,765 | 3,775 | 60,000 |
| 2018/01/16 | 3,805 | 3,825 | 3,785 | 3,805 | 33,100 |
| 2018/01/15 | 3,735 | 3,815 | 3,735 | 3,800 | 44,300 |
| 2018/01/12 | 3,750 | 3,755 | 3,680 | 3,735 | 71,900 |
| 2018/01/11 | 3,720 | 3,770 | 3,705 | 3,760 | 37,500 |
| 2018/01/10 | 3,695 | 3,755 | 3,690 | 3,725 | 52,800 |
| 2018/01/09 | 3,710 | 3,715 | 3,655 | 3,690 | 47,800 |
| 2018/01/05 | 3,715 | 3,750 | 3,680 | 3,715 | 53,700 |
| 2018/01/04 | 3,675 | 3,700 | 3,615 | 3,695 | 54,800 |