8920 (株)東祥の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,535	2,535	2,500	2,501	35,400	2,501
2019-12-27	2,521	2,543	2,512	2,529	45,600	2,529
2019-12-26	2,466	2,520	2,466	2,520	45,900	2,520
2019-12-25	2,477	2,505	2,466	2,489	29,500	2,489
2019-12-24	2,458	2,508	2,458	2,476	57,500	2,476
2019-12-23	2,458	2,483	2,450	2,458	48,400	2,458
2019-12-20	2,497	2,506	2,482	2,482	56,700	2,482
2019-12-19	2,579	2,587	2,504	2,509	66,800	2,509
2019-12-18	2,557	2,577	2,542	2,567	91,600	2,567
2019-12-17	2,529	2,558	2,520	2,557	61,800	2,557
2019-12-16	2,488	2,533	2,480	2,523	71,500	2,523
2019-12-13	2,491	2,512	2,485	2,487	84,100	2,487
2019-12-12	2,539	2,543	2,472	2,487	59,700	2,487
2019-12-11	2,513	2,547	2,512	2,518	97,400	2,518
2019-12-10	2,522	2,565	2,510	2,532	69,500	2,532
2019-12-09	2,535	2,555	2,520	2,522	105,000	2,522
2019-12-06	2,509	2,521	2,497	2,513	110,700	2,513
2019-12-05	2,465	2,500	2,446	2,496	79,900	2,496
2019-12-04	2,428	2,463	2,401	2,463	76,900	2,463
2019-12-03	2,439	2,449	2,390	2,431	98,000	2,431
2019-12-02	2,518	2,520	2,442	2,454	118,700	2,454
2019-11-29	2,469	2,543	2,434	2,518	172,600	2,518
2019-11-28	2,457	2,479	2,443	2,471	64,700	2,471
2019-11-27	2,524	2,541	2,445	2,468	106,500	2,468
2019-11-26	2,450	2,516	2,427	2,496	129,000	2,496
2019-11-25	2,426	2,453	2,396	2,441	90,200	2,441
2019-11-22	2,468	2,468	2,422	2,428	65,700	2,428
2019-11-21	2,410	2,452	2,403	2,451	112,600	2,451
2019-11-20	2,400	2,422	2,386	2,406	72,100	2,406
2019-11-19	2,404	2,436	2,388	2,412	73,400	2,412
2019-11-18	2,376	2,420	2,362	2,387	88,700	2,387
2019-11-15	2,399	2,449	2,390	2,393	83,800	2,393
2019-11-14	2,440	2,462	2,402	2,411	88,100	2,411
2019-11-13	2,406	2,449	2,399	2,439	110,600	2,439
2019-11-12	2,581	2,591	2,391	2,446	397,800	2,446
2019-11-11	2,460	2,577	2,460	2,555	384,200	2,555
2019-11-08	2,340	2,408	2,313	2,393	318,600	2,393
2019-11-07	2,260	2,349	2,260	2,343	387,500	2,343
2019-11-06	2,180	2,208	2,166	2,200	102,700	2,200
2019-11-05	2,171	2,221	2,155	2,205	102,100	2,205
2019-11-01	2,067	2,187	2,063	2,182	264,100	2,182
2019-10-31	2,223	2,248	2,217	2,217	114,800	2,217
2019-10-30	2,192	2,237	2,182	2,206	127,300	2,206
2019-10-29	2,212	2,224	2,200	2,200	82,800	2,200
2019-10-28	2,224	2,236	2,207	2,226	52,400	2,226
2019-10-25	2,234	2,269	2,230	2,238	115,000	2,238
2019-10-24	2,257	2,260	2,222	2,238	116,300	2,238
2019-10-23	2,241	2,294	2,239	2,257	125,000	2,257
2019-10-21	2,169	2,242	2,169	2,222	179,500	2,222
2019-10-18	2,192	2,231	2,161	2,169	115,500	2,169
2019-10-17	2,226	2,237	2,174	2,175	61,000	2,175
2019-10-16	2,220	2,257	2,220	2,237	76,100	2,237
2019-10-15	2,193	2,207	2,179	2,204	95,400	2,204
2019-10-11	2,207	2,207	2,170	2,193	76,800	2,193
2019-10-10	2,228	2,233	2,163	2,211	175,400	2,211
2019-10-09	2,329	2,329	2,253	2,256	104,000	2,256
2019-10-08	2,353	2,380	2,338	2,355	75,900	2,355
2019-10-07	2,388	2,397	2,328	2,353	115,200	2,353
2019-10-04	2,321	2,339	2,289	2,339	73,700	2,339
2019-10-03	2,317	2,342	2,298	2,337	99,200	2,337
2019-10-02	2,317	2,341	2,296	2,337	145,800	2,337
2019-10-01	2,361	2,394	2,321	2,326	118,700	2,326
2019-09-30	2,353	2,381	2,337	2,380	79,600	2,380
2019-09-27	2,371	2,383	2,331	2,357	113,300	2,357
2019-09-26	2,431	2,431	2,384	2,395	140,800	2,395
2019-09-25	2,373	2,431	2,372	2,411	117,400	2,411
2019-09-24	2,360	2,406	2,360	2,377	122,800	2,377
2019-09-20	2,357	2,378	2,341	2,353	126,700	2,353
2019-09-19	2,349	2,378	2,315	2,335	97,700	2,335
2019-09-18	2,326	2,350	2,292	2,315	113,900	2,315
2019-09-17	2,299	2,299	2,270	2,278	104,400	2,278
2019-09-13	2,280	2,307	2,258	2,286	115,000	2,286
2019-09-12	2,263	2,279	2,239	2,256	92,600	2,256
2019-09-11	2,232	2,284	2,230	2,255	141,300	2,255
2019-09-10	2,260	2,281	2,227	2,251	159,100	2,251
2019-09-09	2,234	2,257	2,218	2,246	129,200	2,246
2019-09-06	2,273	2,274	2,222	2,249	217,900	2,249
2019-09-05	2,238	2,327	2,238	2,295	171,100	2,295
2019-09-04	2,291	2,304	2,209	2,232	315,500	2,232
2019-09-03	2,379	2,407	2,294	2,313	441,600	2,313
2019-09-02	2,676	2,688	2,517	2,529	238,000	2,529
2019-08-30	2,721	2,722	2,663	2,674	98,900	2,674
2019-08-29	2,758	2,758	2,697	2,713	80,700	2,713
2019-08-28	2,806	2,806	2,740	2,760	51,600	2,760
2019-08-27	2,767	2,803	2,726	2,803	117,600	2,803
2019-08-26	2,747	2,809	2,747	2,767	110,000	2,767
2019-08-23	2,750	2,799	2,746	2,783	52,700	2,783
2019-08-22	2,764	2,798	2,748	2,768	91,500	2,768
2019-08-21	2,719	2,733	2,687	2,732	69,000	2,732
2019-08-20	2,714	2,754	2,674	2,739	80,100	2,739
2019-08-19	2,725	2,767	2,697	2,714	60,100	2,714
2019-08-16	2,761	2,765	2,702	2,716	98,000	2,716
2019-08-15	2,757	2,812	2,755	2,795	79,400	2,795
2019-08-14	2,823	2,850	2,780	2,807	76,200	2,807
2019-08-13	2,836	2,847	2,768	2,823	106,200	2,823
2019-08-09	2,827	2,878	2,827	2,848	89,100	2,848
2019-08-08	2,826	2,848	2,805	2,827	70,700	2,827
2019-08-07	2,778	2,839	2,749	2,815	144,900	2,815
2019-08-06	2,587	2,780	2,533	2,769	195,400	2,769
2019-08-05	2,626	2,663	2,564	2,646	154,600	2,646
2019-08-02	2,674	2,674	2,603	2,621	132,500	2,621
2019-08-01	2,666	2,794	2,636	2,694	140,300	2,694
2019-07-31	2,754	2,786	2,650	2,716	281,600	2,716
2019-07-30	2,746	2,816	2,704	2,740	228,400	2,740
2019-07-29	2,659	2,756	2,659	2,696	258,600	2,696
2019-07-26	2,513	2,643	2,511	2,627	210,700	2,627
2019-07-25	2,523	2,528	2,478	2,487	112,100	2,487
2019-07-24	2,552	2,558	2,492	2,513	170,000	2,513
2019-07-23	2,525	2,546	2,476	2,526	198,400	2,526
2019-07-22	2,593	2,593	2,533	2,545	117,000	2,545
2019-07-19	2,593	2,626	2,585	2,609	82,400	2,609
2019-07-18	2,645	2,666	2,578	2,585	67,100	2,585
2019-07-17	2,620	2,698	2,606	2,673	63,900	2,673
2019-07-16	2,689	2,689	2,591	2,630	144,000	2,630
2019-07-12	2,710	2,717	2,678	2,679	50,900	2,679
2019-07-11	2,768	2,768	2,694	2,709	88,000	2,709
2019-07-10	2,809	2,816	2,763	2,774	81,400	2,774
2019-07-09	2,842	2,875	2,801	2,817	80,200	2,817
2019-07-08	2,842	2,850	2,802	2,813	68,500	2,813
2019-07-05	2,857	2,857	2,789	2,842	57,000	2,842
2019-07-04	2,850	2,870	2,834	2,853	44,400	2,853
2019-07-03	2,803	2,836	2,793	2,822	53,400	2,822
2019-07-02	2,825	2,858	2,792	2,803	76,500	2,803
2019-07-01	2,780	2,825	2,747	2,795	139,000	2,795
2019-06-28	2,700	2,770	2,700	2,730	67,200	2,730
2019-06-27	2,674	2,720	2,674	2,709	52,900	2,709
2019-06-26	2,796	2,801	2,675	2,686	81,600	2,686
2019-06-25	2,751	2,815	2,739	2,758	43,600	2,758
2019-06-24	2,756	2,758	2,722	2,750	56,200	2,750
2019-06-21	2,758	2,786	2,728	2,784	98,700	2,784
2019-06-20	2,706	2,755	2,703	2,745	88,600	2,745
2019-06-19	2,698	2,710	2,678	2,688	88,000	2,688
2019-06-18	2,750	2,752	2,647	2,660	122,600	2,660
2019-06-17	2,781	2,803	2,766	2,771	36,800	2,771
2019-06-14	2,842	2,855	2,777	2,792	57,900	2,792
2019-06-13	2,807	2,809	2,774	2,796	49,100	2,796
2019-06-12	2,806	2,866	2,806	2,831	45,900	2,831
2019-06-11	2,780	2,867	2,766	2,800	159,200	2,800
2019-06-10	2,832	2,845	2,762	2,793	123,400	2,793
2019-06-07	2,852	2,890	2,802	2,841	111,100	2,841
2019-06-06	2,945	2,958	2,848	2,852	150,400	2,852
2019-06-05	2,960	2,994	2,922	2,974	109,300	2,974
2019-06-04	2,884	2,939	2,837	2,871	104,400	2,871
2019-06-03	2,926	2,926	2,833	2,859	77,400	2,859
2019-05-31	2,986	3,005	2,931	2,955	54,300	2,955
2019-05-30	3,050	3,050	2,910	2,959	100,900	2,959
2019-05-29	3,080	3,115	3,030	3,085	86,900	3,085
2019-05-28	3,015	3,110	3,015	3,085	72,500	3,085
2019-05-27	3,055	3,055	2,941	3,030	134,800	3,030
2019-05-24	3,010	3,070	2,960	3,050	77,400	3,050
2019-05-23	2,988	3,045	2,960	3,030	81,900	3,030
2019-05-22	2,960	3,050	2,935	3,010	117,400	3,010
2019-05-21	2,941	2,946	2,871	2,892	53,500	2,892
2019-05-20	2,891	2,948	2,874	2,928	62,100	2,928
2019-05-17	2,967	3,010	2,897	2,907	120,200	2,907
2019-05-16	2,955	2,972	2,885	2,960	84,300	2,960
2019-05-15	2,915	2,957	2,867	2,922	80,900	2,922
2019-05-14	2,746	2,895	2,736	2,888	89,800	2,888
2019-05-13	2,848	2,906	2,810	2,868	117,500	2,868
2019-05-10	2,991	2,991	2,814	2,820	190,900	2,820
2019-05-09	2,918	3,040	2,627	3,010	305,600	3,010
2019-05-08	2,946	2,992	2,922	2,933	116,900	2,933
2019-05-07	2,891	2,974	2,859	2,946	80,600	2,946
2019-04-26	2,858	2,876	2,808	2,855	62,000	2,855
2019-04-25	2,861	2,892	2,812	2,889	78,800	2,889
2019-04-24	2,972	3,000	2,831	2,839	137,300	2,839
2019-04-23	3,010	3,035	2,963	3,005	53,100	3,005
2019-04-22	3,005	3,055	2,956	2,992	73,500	2,992
2019-04-19	3,030	3,060	2,965	3,005	45,600	3,005
2019-04-18	3,100	3,115	2,998	3,010	65,100	3,010
2019-04-17	3,150	3,150	3,055	3,075	49,600	3,075
2019-04-16	3,080	3,170	3,075	3,140	59,700	3,140
2019-04-15	3,170	3,180	3,055	3,060	125,400	3,060
2019-04-12	2,968	3,175	2,968	3,170	226,900	3,170
2019-04-11	2,965	3,010	2,922	2,928	91,900	2,928
2019-04-10	2,920	2,972	2,906	2,955	45,900	2,955
2019-04-09	3,020	3,020	2,917	2,953	62,600	2,953
2019-04-08	2,962	3,040	2,955	3,000	104,100	3,000
2019-04-05	3,020	3,050	2,938	2,950	84,700	2,950
2019-04-04	3,005	3,025	2,969	3,010	99,400	3,010
2019-04-03	3,050	3,055	3,000	3,030	84,400	3,030
2019-04-02	3,030	3,085	2,997	3,080	93,600	3,080
2019-04-01	3,090	3,100	2,970	3,010	147,000	3,010
2019-03-29	3,030	3,095	2,997	3,070	98,900	3,070
2019-03-28	3,150	3,160	3,010	3,045	93,500	3,045
2019-03-27	3,125	3,195	3,125	3,160	59,600	3,160
2019-03-26	3,175	3,230	3,130	3,150	88,900	3,150
2019-03-25	3,205	3,205	3,140	3,165	48,900	3,165
2019-03-22	3,195	3,225	3,175	3,210	33,300	3,210
2019-03-20	3,180	3,185	3,155	3,170	40,900	3,170
2019-03-19	3,220	3,220	3,160	3,190	30,900	3,190
2019-03-18	3,195	3,235	3,190	3,220	48,700	3,220
2019-03-15	3,185	3,235	3,155	3,190	77,100	3,190
2019-03-14	3,260	3,265	3,110	3,175	139,500	3,175
2019-03-13	3,280	3,370	3,245	3,260	84,400	3,260
2019-03-12	3,315	3,330	3,255	3,255	47,300	3,255
2019-03-11	3,285	3,320	3,245	3,295	39,500	3,295
2019-03-08	3,350	3,375	3,265	3,275	68,800	3,275
2019-03-07	3,395	3,445	3,390	3,410	53,300	3,410
2019-03-06	3,365	3,440	3,350	3,395	72,400	3,395
2019-03-05	3,350	3,395	3,330	3,370	85,700	3,370
2019-03-04	3,385	3,385	3,305	3,335	51,300	3,335
2019-03-01	3,320	3,415	3,305	3,315	75,400	3,315
2019-02-28	3,300	3,365	3,275	3,315	132,600	3,315
2019-02-27	3,340	3,380	3,265	3,345	112,500	3,345
2019-02-26	3,465	3,500	3,355	3,355	125,900	3,355
2019-02-25	3,475	3,505	3,460	3,475	27,000	3,475
2019-02-22	3,505	3,505	3,455	3,470	27,800	3,470
2019-02-21	3,515	3,545	3,455	3,525	78,800	3,525
2019-02-20	3,450	3,525	3,420	3,500	36,000	3,500
2019-02-19	3,520	3,570	3,420	3,450	62,200	3,450
2019-02-18	3,425	3,490	3,410	3,480	50,700	3,480
2019-02-15	3,310	3,375	3,290	3,355	43,600	3,355
2019-02-14	3,330	3,385	3,285	3,295	44,000	3,295
2019-02-13	3,365	3,405	3,310	3,330	53,300	3,330
2019-02-12	3,175	3,380	3,175	3,345	93,300	3,345
2019-02-08	3,305	3,330	3,150	3,205	92,000	3,205
2019-02-07	3,335	3,370	3,290	3,340	59,400	3,340
2019-02-06	3,345	3,390	3,325	3,360	78,800	3,360
2019-02-05	3,240	3,340	3,220	3,330	104,500	3,330
2019-02-04	3,300	3,320	3,205	3,255	163,700	3,255
2019-02-01	3,110	3,250	2,981	3,160	224,800	3,160
2019-01-31	3,285	3,340	3,220	3,320	128,100	3,320
2019-01-30	3,205	3,365	3,205	3,245	120,600	3,245
2019-01-29	3,120	3,260	3,120	3,245	61,400	3,245
2019-01-28	3,210	3,215	3,120	3,140	99,200	3,140
2019-01-25	3,255	3,290	3,225	3,225	47,400	3,225
2019-01-24	3,250	3,330	3,215	3,290	65,500	3,290
2019-01-23	3,240	3,320	3,220	3,255	94,300	3,255
2019-01-22	3,350	3,380	3,240	3,270	75,700	3,270
2019-01-21	3,350	3,360	3,280	3,280	73,200	3,280
2019-01-18	3,225	3,300	3,200	3,270	90,800	3,270
2019-01-17	3,270	3,315	3,195	3,230	72,400	3,230
2019-01-16	3,380	3,380	3,250	3,260	95,300	3,260
2019-01-15	3,230	3,320	3,175	3,255	161,600	3,255
2019-01-11	3,210	3,275	3,135	3,165	117,700	3,165
2019-01-10	3,315	3,320	3,180	3,205	144,900	3,205
2019-01-09	3,360	3,460	3,345	3,370	110,700	3,370
2019-01-08	3,435	3,515	3,410	3,430	81,400	3,430
2019-01-07	3,355	3,430	3,355	3,405	112,200	3,405
2019-01-04	3,285	3,345	3,235	3,275	103,900	3,275

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 [2019年度]

8920 (株)東祥の時系列データ [2019年度]