8920 (株)東祥の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,741	2,773	2,724	2,743	26,400	1,371.50
2014-12-29	2,680	2,789	2,652	2,787	52,800	1,393.50
2014-12-26	2,618	2,663	2,618	2,654	27,400	1,327
2014-12-25	2,635	2,659	2,635	2,636	20,900	1,318
2014-12-24	2,610	2,686	2,610	2,668	37,400	1,334
2014-12-22	2,500	2,598	2,498	2,596	34,500	1,298
2014-12-19	2,500	2,512	2,455	2,484	35,300	1,242
2014-12-18	2,340	2,480	2,340	2,452	40,700	1,226
2014-12-17	2,356	2,366	2,326	2,335	15,900	1,167.50
2014-12-16	2,351	2,396	2,318	2,356	19,500	1,178
2014-12-15	2,359	2,409	2,317	2,351	17,800	1,175.50
2014-12-12	2,343	2,365	2,317	2,321	17,500	1,160.50
2014-12-11	2,335	2,379	2,329	2,372	23,300	1,186
2014-12-10	2,333	2,379	2,305	2,338	31,400	1,169
2014-12-09	2,360	2,419	2,337	2,351	37,200	1,175.50
2014-12-08	2,349	2,349	2,295	2,300	13,100	1,150
2014-12-05	2,314	2,347	2,293	2,299	25,900	1,149.50
2014-12-04	2,290	2,328	2,266	2,273	28,900	1,136.50
2014-12-03	2,350	2,359	2,310	2,311	27,100	1,155.50
2014-12-02	2,389	2,413	2,372	2,385	18,300	1,192.50
2014-12-01	2,412	2,466	2,410	2,424	27,000	1,212
2014-11-28	2,429	2,458	2,405	2,446	48,300	1,223
2014-11-27	2,326	2,440	2,326	2,436	49,700	1,218
2014-11-26	2,365	2,420	2,321	2,326	93,000	1,163
2014-11-25	2,300	2,369	2,257	2,363	75,500	1,181.50
2014-11-21	2,283	2,299	2,260	2,280	29,500	1,140
2014-11-20	2,227	2,299	2,223	2,283	24,600	1,141.50
2014-11-19	2,220	2,266	2,213	2,250	23,900	1,125
2014-11-18	2,152	2,219	2,152	2,210	16,000	1,105
2014-11-17	2,215	2,220	2,150	2,152	16,300	1,076
2014-11-14	2,236	2,237	2,182	2,215	25,100	1,107.50
2014-11-13	2,218	2,238	2,203	2,236	15,900	1,118
2014-11-12	2,220	2,231	2,200	2,202	13,400	1,101
2014-11-11	2,219	2,220	2,199	2,208	7,400	1,104
2014-11-10	2,163	2,220	2,163	2,212	17,300	1,106
2014-11-07	2,119	2,210	2,119	2,207	41,800	1,103.50
2014-11-06	2,190	2,220	2,081	2,091	71,200	1,045.50
2014-11-05	2,265	2,270	2,200	2,201	34,800	1,100.50
2014-11-04	2,315	2,342	2,260	2,303	38,900	1,151.50
2014-10-31	2,265	2,387	2,218	2,353	25,300	1,176.50
2014-10-30	2,181	2,254	2,181	2,244	13,400	1,122
2014-10-29	2,172	2,219	2,172	2,201	14,900	1,100.50
2014-10-28	2,166	2,178	2,151	2,171	6,400	1,085.50
2014-10-27	2,150	2,188	2,121	2,178	14,100	1,089
2014-10-24	2,109	2,153	2,102	2,114	14,100	1,057
2014-10-23	2,108	2,108	2,072	2,082	9,300	1,041
2014-10-22	2,083	2,118	2,079	2,102	9,600	1,051
2014-10-21	2,094	2,097	2,021	2,029	22,400	1,014.50
2014-10-20	2,061	2,128	2,052	2,122	31,600	1,061
2014-10-17	2,012	2,070	1,977	2,001	44,300	1,000.50
2014-10-16	2,082	2,082	1,995	2,024	59,200	1,012
2014-10-15	2,160	2,165	2,063	2,103	25,600	1,051.50
2014-10-14	2,140	2,175	2,125	2,172	17,600	1,086
2014-10-10	2,182	2,221	2,182	2,192	21,000	1,096
2014-10-09	2,304	2,304	2,224	2,224	20,600	1,112
2014-10-08	2,251	2,265	2,250	2,260	7,400	1,130
2014-10-07	2,288	2,305	2,253	2,289	10,300	1,144.50
2014-10-06	2,290	2,302	2,266	2,281	10,800	1,140.50
2014-10-03	2,248	2,300	2,236	2,296	35,300	1,148
2014-10-02	2,300	2,309	2,249	2,255	21,800	1,127.50
2014-10-01	2,371	2,371	2,314	2,318	14,500	1,159
2014-09-30	2,420	2,437	2,372	2,386	16,100	1,193
2014-09-29	2,392	2,409	2,372	2,402	19,300	1,201
2014-09-26	2,462	2,469	2,392	2,392	36,000	1,196
2014-09-25	2,430	2,466	2,422	2,459	43,100	1,229.50
2014-09-24	2,430	2,443	2,386	2,426	25,700	1,213
2014-09-22	2,410	2,448	2,385	2,421	27,600	1,210.50
2014-09-19	2,282	2,478	2,270	2,415	117,400	1,207.50
2014-09-18	2,235	2,301	2,230	2,299	16,600	1,149.50
2014-09-17	2,250	2,250	2,200	2,239	12,800	1,119.50
2014-09-16	2,245	2,250	2,230	2,250	19,800	1,125
2014-09-12	2,230	2,230	2,201	2,215	22,100	1,107.50
2014-09-11	2,225	2,244	2,203	2,214	19,100	1,107
2014-09-10	2,203	2,241	2,203	2,236	18,800	1,118
2014-09-09	2,228	2,228	2,196	2,203	16,900	1,101.50
2014-09-08	2,280	2,295	2,235	2,235	22,000	1,117.50
2014-09-05	2,192	2,280	2,192	2,278	27,500	1,139
2014-09-04	2,191	2,235	2,166	2,210	14,500	1,105
2014-09-03	2,185	2,197	2,172	2,180	11,000	1,090
2014-09-02	2,210	2,211	2,183	2,197	18,000	1,098.50
2014-09-01	2,240	2,256	2,197	2,237	33,900	1,118.50
2014-08-29	2,170	2,259	2,169	2,240	35,500	1,120
2014-08-28	2,180	2,180	2,151	2,171	13,700	1,085.50
2014-08-27	2,189	2,189	2,151	2,170	7,700	1,085
2014-08-26	2,190	2,225	2,176	2,179	23,700	1,089.50
2014-08-25	2,189	2,240	2,140	2,212	37,800	1,106
2014-08-22	2,100	2,175	2,099	2,171	47,500	1,085.50
2014-08-21	2,040	2,064	2,034	2,058	15,900	1,029
2014-08-20	2,042	2,048	2,008	2,013	27,200	1,006.50
2014-08-19	2,059	2,065	2,040	2,061	8,500	1,030.50
2014-08-18	2,063	2,073	2,035	2,047	8,400	1,023.50
2014-08-15	2,068	2,068	2,032	2,041	12,700	1,020.50
2014-08-14	2,066	2,066	2,035	2,045	9,000	1,022.50
2014-08-13	2,056	2,072	2,023	2,043	13,800	1,021.50
2014-08-12	2,023	2,063	2,022	2,026	8,800	1,013
2014-08-11	2,035	2,035	2,026	2,035	10,400	1,017.50
2014-08-08	2,066	2,071	2,021	2,022	8,800	1,011
2014-08-07	2,048	2,081	2,029	2,080	18,900	1,040
2014-08-06	2,096	2,096	2,020	2,027	22,600	1,013.50
2014-08-05	2,071	2,100	2,058	2,100	22,900	1,050
2014-08-04	2,049	2,065	2,024	2,053	7,200	1,026.50
2014-08-01	1,990	2,060	1,980	2,049	20,400	1,024.50
2014-07-31	2,050	2,073	2,023	2,031	18,700	1,015.50
2014-07-30	2,000	2,045	1,994	2,045	15,500	1,022.50
2014-07-29	1,993	2,006	1,944	1,994	16,000	997
2014-07-28	2,002	2,020	1,991	1,993	21,400	996.50
2014-07-25	2,009	2,021	2,001	2,002	16,900	1,001
2014-07-24	2,015	2,038	2,012	2,019	15,600	1,009.50
2014-07-23	2,034	2,045	2,014	2,029	14,500	1,014.50
2014-07-22	2,020	2,038	1,976	2,023	29,300	1,011.50
2014-07-18	2,024	2,024	1,997	2,012	13,400	1,006
2014-07-17	2,038	2,038	1,998	2,021	26,600	1,010.50
2014-07-16	2,040	2,063	2,013	2,038	28,600	1,019
2014-07-15	2,030	2,082	2,011	2,077	40,100	1,038.50
2014-07-14	1,970	2,010	1,970	2,001	24,300	1,000.50
2014-07-11	1,921	1,990	1,921	1,979	35,100	989.50
2014-07-10	1,970	1,985	1,954	1,961	18,900	980.50
2014-07-09	1,972	1,993	1,970	1,974	19,600	987
2014-07-08	1,979	2,019	1,966	1,993	35,200	996.50
2014-07-07	2,028	2,043	1,947	1,970	45,600	985
2014-07-04	2,051	2,072	2,025	2,036	42,700	1,018
2014-07-03	2,095	2,096	2,053	2,063	22,000	1,031.50
2014-07-02	2,094	2,120	2,077	2,092	46,600	1,046
2014-07-01	2,065	2,105	2,051	2,092	72,900	1,046
2014-06-30	1,970	2,098	1,968	2,087	104,100	1,043.50
2014-06-27	1,934	2,030	1,929	1,973	75,300	986.50
2014-06-26	1,919	1,940	1,905	1,934	27,200	967
2014-06-25	1,889	1,943	1,881	1,928	36,700	964
2014-06-24	1,879	1,920	1,877	1,917	60,100	958.50
2014-06-23	1,880	1,880	1,832	1,865	32,400	932.50
2014-06-20	1,905	1,905	1,850	1,866	41,100	933
2014-06-19	1,871	1,898	1,864	1,869	77,400	934.50
2014-06-18	1,793	1,831	1,793	1,831	43,300	915.50
2014-06-17	1,807	1,807	1,779	1,793	21,600	896.50
2014-06-16	1,798	1,803	1,781	1,784	27,300	892
2014-06-13	1,808	1,808	1,781	1,794	28,000	897
2014-06-12	1,778	1,813	1,778	1,786	31,800	893
2014-06-11	1,782	1,815	1,762	1,797	57,100	898.50
2014-06-10	1,787	1,787	1,753	1,785	35,900	892.50
2014-06-09	1,800	1,800	1,748	1,756	28,700	878
2014-06-06	1,773	1,779	1,751	1,777	25,800	888.50
2014-06-05	1,790	1,790	1,737	1,761	25,500	880.50
2014-06-04	1,795	1,795	1,763	1,781	17,600	890.50
2014-06-03	1,785	1,788	1,758	1,785	19,700	892.50
2014-06-02	1,809	1,819	1,767	1,770	13,700	885
2014-05-30	1,748	1,775	1,728	1,775	20,600	887.50
2014-05-29	1,740	1,748	1,705	1,708	23,300	854
2014-05-28	1,712	1,716	1,703	1,711	14,100	855.50
2014-05-27	1,728	1,730	1,719	1,726	8,900	863
2014-05-26	1,733	1,746	1,707	1,733	20,200	866.50
2014-05-23	1,754	1,769	1,724	1,732	13,800	866
2014-05-22	1,704	1,766	1,704	1,754	28,900	877
2014-05-21	1,696	1,710	1,678	1,704	11,500	852
2014-05-20	1,698	1,718	1,695	1,696	17,400	848
2014-05-19	1,722	1,724	1,698	1,698	22,000	849
2014-05-16	1,717	1,727	1,697	1,722	27,500	861
2014-05-15	1,757	1,779	1,709	1,716	33,700	858
2014-05-14	1,823	1,839	1,759	1,793	47,300	896.50
2014-05-13	1,810	1,847	1,786	1,792	42,600	896
2014-05-12	1,824	1,865	1,780	1,806	49,300	903
2014-05-09	1,780	1,808	1,757	1,808	57,400	904
2014-05-08	1,718	1,792	1,705	1,792	74,100	896
2014-05-07	1,728	1,748	1,711	1,711	24,100	855.50
2014-05-02	1,705	1,769	1,705	1,765	45,500	882.50
2014-05-01	1,735	1,735	1,710	1,713	14,700	856.50
2014-04-30	1,735	1,760	1,702	1,719	77,200	859.50
2014-04-28	1,714	1,744	1,694	1,744	194,900	872
2014-04-25	1,717	1,718	1,686	1,710	53,200	855
2014-04-24	1,709	1,723	1,691	1,704	29,200	852
2014-04-23	1,735	1,747	1,700	1,702	38,200	851
2014-04-22	1,719	1,734	1,707	1,720	35,700	860
2014-04-21	1,740	1,790	1,728	1,728	54,000	864
2014-04-18	1,750	1,750	1,716	1,716	28,200	858
2014-04-17	1,763	1,780	1,731	1,769	41,500	884.50
2014-04-16	1,722	1,780	1,722	1,764	69,500	882
2014-04-15	1,724	1,746	1,711	1,740	66,200	870
2014-04-14	1,702	1,762	1,700	1,730	88,000	865
2014-04-11	1,728	1,737	1,700	1,718	68,100	859
2014-04-10	1,709	1,740	1,696	1,731	95,700	865.50
2014-04-09	1,697	1,723	1,678	1,710	105,300	855
2014-04-08	1,637	1,680	1,625	1,670	82,400	835
2014-04-07	1,645	1,645	1,606	1,615	34,900	807.50
2014-04-04	1,673	1,689	1,651	1,651	35,500	825.50
2014-04-03	1,700	1,700	1,657	1,679	62,000	839.50
2014-04-02	1,652	1,709	1,646	1,703	78,900	851.50
2014-04-01	1,598	1,635	1,578	1,624	53,400	812
2014-03-31	1,597	1,597	1,566	1,588	53,000	794
2014-03-28	1,528	1,565	1,501	1,565	30,900	782.50
2014-03-27	1,528	1,542	1,488	1,528	63,600	764
2014-03-26	1,568	1,568	1,524	1,535	69,000	767.50
2014-03-25	1,605	1,630	1,566	1,580	52,000	790
2014-03-24	1,645	1,645	1,612	1,612	52,100	806
2014-03-20	1,630	1,644	1,591	1,623	61,100	811.50
2014-03-19	1,611	1,646	1,611	1,646	170,200	823
2014-03-18	1,630	1,655	1,605	1,609	74,900	804.50
2014-03-17	1,655	1,670	1,624	1,624	41,200	812
2014-03-14	1,710	1,710	1,674	1,690	28,500	845
2014-03-13	1,733	1,737	1,701	1,715	63,500	857.50
2014-03-12	1,753	1,756	1,742	1,750	25,300	875
2014-03-11	1,762	1,769	1,749	1,767	35,300	883.50
2014-03-10	1,736	1,758	1,736	1,758	23,800	879
2014-03-07	1,742	1,745	1,734	1,734	48,700	867
2014-03-06	1,745	1,765	1,741	1,749	179,700	874.50
2014-03-05	1,775	1,787	1,761	1,784	97,700	892
2014-03-04	1,770	1,798	1,752	1,774	50,100	887
2014-03-03	1,783	1,793	1,760	1,793	37,000	896.50
2014-02-28	1,855	1,869	1,812	1,820	58,300	910
2014-02-27	1,875	1,900	1,817	1,886	61,100	943
2014-02-26	1,931	1,940	1,888	1,891	126,100	945.50
2014-02-25	1,896	1,917	1,895	1,915	14,200	957.50
2014-02-24	1,868	1,895	1,861	1,894	11,100	947
2014-02-21	1,843	1,869	1,839	1,848	10,600	924
2014-02-20	1,846	1,853	1,830	1,846	14,700	923
2014-02-19	1,855	1,858	1,825	1,840	6,500	920
2014-02-18	1,850	1,870	1,810	1,855	16,500	927.50
2014-02-17	1,839	1,879	1,812	1,844	19,500	922
2014-02-14	1,979	1,990	1,799	1,836	109,400	918
2014-02-13	2,090	2,090	1,979	2,016	38,500	1,008
2014-02-12	1,880	2,180	1,880	2,040	125,700	1,020
2014-02-10	1,880	1,885	1,840	1,850	15,700	925
2014-02-07	1,818	1,856	1,750	1,851	28,400	925.50
2014-02-06	1,756	1,800	1,748	1,787	7,800	893.50
2014-02-05	1,805	1,819	1,747	1,755	4,500	877.50
2014-02-04	1,700	1,770	1,700	1,755	15,200	877.50
2014-02-03	1,804	1,834	1,772	1,783	16,000	891.50
2014-01-31	1,880	1,880	1,802	1,839	13,900	919.50
2014-01-30	1,911	1,916	1,815	1,815	29,400	907.50
2014-01-29	1,951	1,968	1,901	1,968	17,600	984
2014-01-28	1,880	1,960	1,880	1,950	9,300	975
2014-01-27	1,850	1,888	1,846	1,869	8,300	934.50
2014-01-24	1,910	1,928	1,893	1,901	14,400	950.50
2014-01-23	1,986	1,995	1,947	1,955	9,800	977.50
2014-01-22	1,935	1,986	1,930	1,984	15,700	992
2014-01-21	1,865	1,930	1,865	1,915	14,800	957.50
2014-01-20	1,871	1,900	1,860	1,865	12,600	932.50
2014-01-17	1,843	1,882	1,843	1,871	3,300	935.50
2014-01-16	1,863	1,885	1,840	1,883	7,500	941.50
2014-01-15	1,882	1,882	1,846	1,863	6,200	931.50
2014-01-14	1,857	1,874	1,831	1,843	8,700	921.50
2014-01-10	1,889	1,889	1,861	1,861	7,000	930.50
2014-01-09	1,858	1,877	1,844	1,869	6,900	934.50
2014-01-08	1,870	1,880	1,840	1,840	7,800	920
2014-01-07	1,815	1,874	1,793	1,861	21,800	930.50
2014-01-06	1,812	1,819	1,786	1,813	10,700	906.50

分割・併合履歴： [2017-09-27]1株→2株 [2007-09-25]1株→1.1株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.1株 [2006-03-28]1株→1.2株 [2005-09-27]1株→1.2株 [2005-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8920 (株)東祥 の時系列データ [2014年度]

8920 (株)東祥の時系列データ [2014年度]