4439 (株)東名 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 | 1,515 | 1,570 | 1,503 | 1,508 | 33,100 | 754 |
| 2019-12-27 | 1,425 | 1,511 | 1,334 | 1,498 | 66,300 | 749 |
| 2019-12-26 | 4,700 | 4,700 | 4,405 | 4,405 | 26,200 | 734.17 |
| 2019-12-25 | 4,795 | 5,190 | 4,625 | 4,695 | 56,100 | 782.50 |
| 2019-12-24 | 4,120 | 4,625 | 4,065 | 4,600 | 24,600 | 766.67 |
| 2019-12-23 | 4,100 | 4,120 | 4,050 | 4,095 | 5,200 | 682.50 |
| 2019-12-20 | 4,040 | 4,095 | 4,040 | 4,080 | 3,000 | 680 |
| 2019-12-19 | 4,005 | 4,100 | 4,005 | 4,040 | 4,200 | 673.33 |
| 2019-12-18 | 4,080 | 4,080 | 4,015 | 4,015 | 2,500 | 669.17 |
| 2019-12-17 | 4,075 | 4,155 | 4,075 | 4,120 | 6,500 | 686.67 |
| 2019-12-16 | 3,930 | 4,075 | 3,930 | 4,075 | 5,900 | 679.17 |
| 2019-12-13 | 3,910 | 3,980 | 3,905 | 3,920 | 5,900 | 653.33 |
| 2019-12-12 | 3,945 | 3,945 | 3,840 | 3,885 | 3,500 | 647.50 |
| 2019-12-11 | 3,900 | 3,960 | 3,845 | 3,845 | 9,400 | 640.83 |
| 2019-12-10 | 4,010 | 4,030 | 3,925 | 3,925 | 15,600 | 654.17 |
| 2019-12-09 | 4,065 | 4,100 | 4,040 | 4,040 | 12,100 | 673.33 |
| 2019-12-06 | 4,150 | 4,155 | 4,040 | 4,080 | 14,900 | 680 |
| 2019-12-05 | 4,130 | 4,165 | 4,095 | 4,135 | 8,800 | 689.17 |
| 2019-12-04 | 4,170 | 4,170 | 4,060 | 4,120 | 17,200 | 686.67 |
| 2019-12-03 | 4,150 | 4,175 | 4,060 | 4,175 | 51,100 | 695.83 |
| 2019-12-02 | 3,900 | 3,980 | 3,845 | 3,870 | 10,500 | 645 |
| 2019-11-29 | 3,900 | 3,900 | 3,735 | 3,870 | 13,900 | 645 |
| 2019-11-28 | 3,660 | 3,950 | 3,660 | 3,895 | 28,500 | 649.17 |
| 2019-11-27 | 3,590 | 3,645 | 3,590 | 3,645 | 13,100 | 607.50 |
| 2019-11-26 | 3,560 | 3,600 | 3,515 | 3,535 | 4,300 | 589.17 |
| 2019-11-25 | 3,425 | 3,500 | 3,425 | 3,490 | 5,100 | 581.67 |
| 2019-11-22 | 3,290 | 3,425 | 3,290 | 3,390 | 3,500 | 565 |
| 2019-11-21 | 3,265 | 3,355 | 3,265 | 3,350 | 3,900 | 558.33 |
| 2019-11-20 | 3,330 | 3,365 | 3,215 | 3,310 | 11,400 | 551.67 |
| 2019-11-19 | 3,315 | 3,385 | 3,315 | 3,355 | 5,000 | 559.17 |
| 2019-11-18 | 3,365 | 3,380 | 3,280 | 3,370 | 5,500 | 561.67 |
| 2019-11-15 | 3,400 | 3,410 | 3,300 | 3,360 | 8,000 | 560 |
| 2019-11-14 | 3,455 | 3,490 | 3,405 | 3,430 | 3,300 | 571.67 |
| 2019-11-13 | 3,490 | 3,490 | 3,470 | 3,485 | 1,000 | 580.83 |
| 2019-11-12 | 3,515 | 3,515 | 3,475 | 3,485 | 3,400 | 580.83 |
| 2019-11-11 | 3,430 | 3,490 | 3,425 | 3,490 | 1,600 | 581.67 |
| 2019-11-08 | 3,390 | 3,470 | 3,375 | 3,460 | 6,600 | 576.67 |
| 2019-11-07 | 3,450 | 3,520 | 3,405 | 3,410 | 6,500 | 568.33 |
| 2019-11-06 | 3,410 | 3,495 | 3,375 | 3,450 | 23,300 | 575 |
| 2019-11-05 | 3,570 | 3,610 | 3,545 | 3,550 | 5,600 | 591.67 |
| 2019-11-01 | 3,560 | 3,610 | 3,500 | 3,570 | 6,000 | 595 |
| 2019-10-31 | 3,520 | 3,630 | 3,500 | 3,630 | 12,300 | 605 |
| 2019-10-30 | 3,470 | 3,550 | 3,405 | 3,505 | 12,300 | 584.17 |
| 2019-10-29 | 3,375 | 3,470 | 3,375 | 3,465 | 8,200 | 577.50 |
| 2019-10-28 | 3,315 | 3,375 | 3,280 | 3,305 | 5,100 | 550.83 |
| 2019-10-25 | 3,430 | 3,550 | 3,340 | 3,350 | 8,400 | 558.33 |
| 2019-10-24 | 3,450 | 3,460 | 3,405 | 3,425 | 2,600 | 570.83 |
| 2019-10-23 | 3,435 | 3,435 | 3,365 | 3,400 | 2,700 | 566.67 |
| 2019-10-21 | 3,450 | 3,455 | 3,395 | 3,395 | 3,000 | 565.83 |
| 2019-10-18 | 3,360 | 3,500 | 3,310 | 3,435 | 22,400 | 572.50 |
| 2019-10-17 | 3,310 | 3,450 | 3,305 | 3,350 | 7,500 | 558.33 |
| 2019-10-16 | 3,480 | 3,480 | 3,210 | 3,240 | 12,500 | 540 |
| 2019-10-15 | 3,285 | 3,500 | 3,205 | 3,450 | 32,200 | 575 |
| 2019-10-11 | 3,140 | 3,215 | 3,085 | 3,085 | 9,800 | 514.17 |
| 2019-10-10 | 3,110 | 3,150 | 3,110 | 3,125 | 1,500 | 520.83 |
| 2019-10-09 | 3,105 | 3,130 | 3,095 | 3,130 | 5,200 | 521.67 |
| 2019-10-08 | 3,155 | 3,165 | 3,100 | 3,155 | 8,300 | 525.83 |
| 2019-10-07 | 3,205 | 3,205 | 3,155 | 3,155 | 2,200 | 525.83 |
| 2019-10-04 | 3,120 | 3,175 | 3,120 | 3,170 | 3,700 | 528.33 |
| 2019-10-03 | 3,155 | 3,155 | 3,080 | 3,120 | 2,200 | 520 |
| 2019-10-02 | 3,110 | 3,175 | 3,110 | 3,175 | 600 | 529.17 |
| 2019-10-01 | 3,140 | 3,195 | 3,130 | 3,180 | 2,800 | 530 |
| 2019-09-30 | 3,270 | 3,270 | 3,090 | 3,140 | 3,700 | 523.33 |
| 2019-09-27 | 3,230 | 3,270 | 3,195 | 3,270 | 4,100 | 545 |
| 2019-09-26 | 3,265 | 3,340 | 3,200 | 3,285 | 10,400 | 547.50 |
| 2019-09-25 | 3,050 | 3,135 | 3,050 | 3,125 | 4,600 | 520.83 |
| 2019-09-24 | 2,935 | 3,055 | 2,935 | 3,025 | 6,800 | 504.17 |
| 2019-09-20 | 2,924 | 2,935 | 2,908 | 2,916 | 4,200 | 486 |
| 2019-09-19 | 2,907 | 2,939 | 2,907 | 2,939 | 3,000 | 489.83 |
| 2019-09-18 | 2,907 | 2,949 | 2,906 | 2,934 | 4,000 | 489 |
| 2019-09-17 | 3,060 | 3,060 | 2,911 | 2,914 | 17,000 | 485.67 |
| 2019-09-13 | 3,035 | 3,105 | 3,010 | 3,060 | 4,100 | 510 |
| 2019-09-12 | 2,900 | 3,065 | 2,900 | 3,005 | 17,100 | 500.83 |
| 2019-09-11 | 3,000 | 3,050 | 2,860 | 2,915 | 23,500 | 485.83 |
| 2019-09-10 | 3,160 | 3,170 | 3,020 | 3,020 | 14,700 | 503.33 |
| 2019-09-09 | 3,225 | 3,235 | 3,140 | 3,185 | 7,500 | 530.83 |
| 2019-09-06 | 3,275 | 3,290 | 3,200 | 3,205 | 1,600 | 534.17 |
| 2019-09-05 | 3,250 | 3,315 | 3,230 | 3,275 | 6,200 | 545.83 |
| 2019-09-04 | 3,145 | 3,260 | 3,125 | 3,250 | 3,800 | 541.67 |
| 2019-09-03 | 3,155 | 3,155 | 3,110 | 3,125 | 3,100 | 520.83 |
| 2019-09-02 | 3,135 | 3,185 | 3,135 | 3,155 | 3,600 | 525.83 |
| 2019-08-30 | 3,120 | 3,160 | 3,055 | 3,120 | 9,200 | 520 |
| 2019-08-29 | 3,240 | 3,305 | 3,110 | 3,115 | 15,500 | 519.17 |
| 2019-08-28 | 3,485 | 3,520 | 3,265 | 3,265 | 19,400 | 544.17 |
| 2019-08-27 | 3,405 | 3,520 | 3,405 | 3,470 | 17,000 | 578.33 |
| 2019-08-26 | 3,365 | 3,450 | 3,330 | 3,440 | 15,000 | 573.33 |
| 2019-08-23 | 3,340 | 3,400 | 3,315 | 3,370 | 11,000 | 561.67 |
| 2019-08-22 | 3,310 | 3,365 | 3,255 | 3,310 | 7,200 | 551.67 |
| 2019-08-21 | 3,235 | 3,310 | 3,215 | 3,310 | 6,500 | 551.67 |
| 2019-08-20 | 3,325 | 3,330 | 3,250 | 3,250 | 8,900 | 541.67 |
| 2019-08-19 | 3,200 | 3,345 | 3,200 | 3,305 | 14,100 | 550.83 |
| 2019-08-16 | 3,240 | 3,350 | 3,155 | 3,190 | 26,600 | 531.67 |
| 2019-08-15 | 3,025 | 3,260 | 3,020 | 3,200 | 12,700 | 533.33 |
| 2019-08-14 | 3,190 | 3,230 | 3,120 | 3,160 | 5,600 | 526.67 |
| 2019-08-13 | 3,125 | 3,185 | 3,095 | 3,185 | 8,200 | 530.83 |
| 2019-08-09 | 3,120 | 3,265 | 3,120 | 3,220 | 21,100 | 536.67 |
| 2019-08-08 | 3,025 | 3,185 | 2,999 | 3,090 | 37,400 | 515 |
| 2019-08-07 | 2,986 | 3,020 | 2,986 | 3,020 | 2,800 | 503.33 |
| 2019-08-06 | 2,845 | 3,000 | 2,795 | 3,000 | 8,600 | 500 |
| 2019-08-05 | 2,993 | 3,010 | 2,982 | 2,995 | 4,900 | 499.17 |
| 2019-08-02 | 2,950 | 2,997 | 2,926 | 2,997 | 2,600 | 499.50 |
| 2019-08-01 | 2,956 | 2,973 | 2,951 | 2,973 | 700 | 495.50 |
| 2019-07-31 | 2,985 | 2,999 | 2,955 | 2,956 | 5,000 | 492.67 |
| 2019-07-30 | 2,974 | 3,030 | 2,950 | 3,000 | 5,300 | 500 |
| 2019-07-29 | 3,020 | 3,020 | 2,953 | 2,989 | 2,700 | 498.17 |
| 2019-07-26 | 3,030 | 3,030 | 3,025 | 3,025 | 1,800 | 504.17 |
| 2019-07-25 | 3,065 | 3,100 | 3,045 | 3,045 | 6,600 | 507.50 |
| 2019-07-24 | 3,080 | 3,085 | 3,025 | 3,065 | 3,900 | 510.83 |
| 2019-07-23 | 3,040 | 3,100 | 3,025 | 3,025 | 2,900 | 504.17 |
| 2019-07-22 | 3,025 | 3,145 | 3,025 | 3,040 | 10,000 | 506.67 |
| 2019-07-19 | 2,945 | 3,050 | 2,861 | 3,010 | 6,200 | 501.67 |
| 2019-07-18 | 2,955 | 2,960 | 2,862 | 2,960 | 9,700 | 493.33 |
| 2019-07-17 | 3,100 | 3,185 | 2,977 | 2,977 | 15,500 | 496.17 |
| 2019-07-16 | 3,035 | 3,135 | 3,000 | 3,120 | 25,600 | 520 |
| 2019-07-12 | 2,992 | 2,992 | 2,871 | 2,941 | 7,000 | 490.17 |
| 2019-07-11 | 3,050 | 3,050 | 2,911 | 2,992 | 6,800 | 498.67 |
| 2019-07-10 | 2,935 | 3,060 | 2,935 | 3,025 | 10,900 | 504.17 |
| 2019-07-09 | 2,944 | 2,950 | 2,911 | 2,933 | 3,300 | 488.83 |
| 2019-07-08 | 2,871 | 2,929 | 2,871 | 2,929 | 2,700 | 488.17 |
| 2019-07-05 | 2,897 | 2,902 | 2,850 | 2,871 | 3,400 | 478.50 |
| 2019-07-04 | 2,950 | 2,950 | 2,871 | 2,896 | 4,100 | 482.67 |
| 2019-07-03 | 2,940 | 2,940 | 2,840 | 2,865 | 4,200 | 477.50 |
| 2019-07-02 | 2,863 | 2,939 | 2,850 | 2,930 | 4,700 | 488.33 |
| 2019-07-01 | 2,790 | 2,900 | 2,787 | 2,863 | 5,700 | 477.17 |
| 2019-06-28 | 2,756 | 2,788 | 2,756 | 2,787 | 500 | 464.50 |
| 2019-06-27 | 2,807 | 2,807 | 2,753 | 2,755 | 4,600 | 459.17 |
| 2019-06-26 | 2,842 | 2,842 | 2,800 | 2,822 | 3,600 | 470.33 |
| 2019-06-25 | 2,820 | 2,820 | 2,800 | 2,800 | 2,900 | 466.67 |
| 2019-06-24 | 2,810 | 2,810 | 2,800 | 2,800 | 600 | 466.67 |
| 2019-06-21 | 2,765 | 2,797 | 2,762 | 2,791 | 1,200 | 465.17 |
| 2019-06-20 | 2,729 | 2,776 | 2,706 | 2,776 | 4,500 | 462.67 |
| 2019-06-19 | 2,722 | 2,748 | 2,714 | 2,743 | 3,000 | 457.17 |
| 2019-06-18 | 2,768 | 2,791 | 2,679 | 2,719 | 13,800 | 453.17 |
| 2019-06-17 | 2,720 | 2,747 | 2,720 | 2,747 | 1,100 | 457.83 |
| 2019-06-14 | 2,789 | 2,789 | 2,713 | 2,733 | 1,200 | 455.50 |
| 2019-06-13 | 2,761 | 2,761 | 2,676 | 2,749 | 3,900 | 458.17 |
| 2019-06-12 | 2,793 | 2,811 | 2,758 | 2,770 | 1,800 | 461.67 |
| 2019-06-11 | 2,837 | 2,837 | 2,783 | 2,793 | 3,300 | 465.50 |
| 2019-06-10 | 2,790 | 2,797 | 2,755 | 2,797 | 2,700 | 466.17 |
| 2019-06-07 | 2,780 | 2,812 | 2,772 | 2,790 | 1,800 | 465 |
| 2019-06-06 | 2,800 | 2,828 | 2,750 | 2,779 | 7,900 | 463.17 |
| 2019-06-05 | 2,755 | 2,764 | 2,685 | 2,764 | 3,800 | 460.67 |
| 2019-06-04 | 2,662 | 2,755 | 2,640 | 2,705 | 7,600 | 450.83 |
| 2019-06-03 | 2,750 | 2,763 | 2,651 | 2,675 | 7,900 | 445.83 |
| 2019-05-31 | 2,837 | 2,886 | 2,771 | 2,771 | 10,700 | 461.83 |
| 2019-05-30 | 2,890 | 2,900 | 2,846 | 2,851 | 4,600 | 475.17 |
| 2019-05-29 | 2,911 | 2,911 | 2,827 | 2,890 | 8,100 | 481.67 |
| 2019-05-28 | 2,890 | 2,954 | 2,890 | 2,920 | 5,900 | 486.67 |
| 2019-05-27 | 2,845 | 2,889 | 2,845 | 2,884 | 1,600 | 480.67 |
| 2019-05-24 | 2,775 | 2,833 | 2,775 | 2,816 | 2,500 | 469.33 |
| 2019-05-23 | 2,816 | 2,878 | 2,761 | 2,771 | 9,400 | 461.83 |
| 2019-05-22 | 2,950 | 2,979 | 2,844 | 2,885 | 13,500 | 480.83 |
| 2019-05-21 | 2,882 | 2,960 | 2,836 | 2,922 | 33,400 | 487 |
| 2019-05-20 | 2,812 | 2,815 | 2,702 | 2,792 | 5,900 | 465.33 |
| 2019-05-17 | 2,600 | 2,819 | 2,600 | 2,818 | 11,300 | 469.67 |
| 2019-05-16 | 2,640 | 2,643 | 2,594 | 2,594 | 4,800 | 432.33 |
| 2019-05-15 | 2,601 | 2,662 | 2,588 | 2,645 | 5,000 | 440.83 |
| 2019-05-14 | 2,605 | 2,643 | 2,601 | 2,619 | 7,900 | 436.50 |
| 2019-05-13 | 2,753 | 2,785 | 2,630 | 2,682 | 7,500 | 447 |
| 2019-05-10 | 2,849 | 2,849 | 2,752 | 2,753 | 8,500 | 458.83 |
| 2019-05-09 | 2,836 | 2,850 | 2,815 | 2,816 | 7,800 | 469.33 |
| 2019-05-08 | 2,925 | 2,925 | 2,847 | 2,851 | 4,800 | 475.17 |
| 2019-05-07 | 2,945 | 2,945 | 2,878 | 2,929 | 6,200 | 488.17 |
| 2019-04-26 | 2,943 | 2,943 | 2,881 | 2,900 | 8,200 | 483.33 |
| 2019-04-25 | 3,045 | 3,045 | 2,942 | 2,991 | 14,400 | 498.50 |
| 2019-04-24 | 2,945 | 3,045 | 2,886 | 3,045 | 17,100 | 507.50 |
| 2019-04-23 | 2,919 | 2,943 | 2,830 | 2,943 | 11,400 | 490.50 |
| 2019-04-22 | 2,900 | 2,922 | 2,881 | 2,920 | 7,700 | 486.67 |
| 2019-04-19 | 2,958 | 2,975 | 2,870 | 2,870 | 10,600 | 478.33 |
| 2019-04-18 | 2,968 | 2,987 | 2,910 | 2,956 | 13,200 | 492.67 |
| 2019-04-17 | 2,900 | 2,968 | 2,860 | 2,967 | 23,500 | 494.50 |
| 2019-04-16 | 2,850 | 2,899 | 2,836 | 2,899 | 13,100 | 483.17 |
| 2019-04-15 | 3,005 | 3,025 | 2,885 | 2,898 | 43,800 | 483 |
| 2019-04-12 | 3,020 | 3,160 | 2,980 | 3,120 | 31,400 | 520 |
| 2019-04-11 | 3,125 | 3,125 | 3,015 | 3,015 | 21,700 | 502.50 |
| 2019-04-10 | 3,000 | 3,160 | 2,960 | 3,125 | 53,100 | 520.83 |
| 2019-04-09 | 3,350 | 3,370 | 3,070 | 3,080 | 70,400 | 513.33 |
| 2019-04-08 | 3,290 | 3,445 | 3,265 | 3,300 | 59,500 | 550 |
| 2019-04-05 | 3,325 | 3,400 | 3,215 | 3,240 | 63,000 | 540 |
| 2019-04-04 | 3,480 | 3,530 | 3,330 | 3,330 | 163,500 | 555 |
| 2019-04-03 | 4,205 | 4,235 | 3,530 | 3,575 | 1,081,600 | 595.83 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2019-12-27]1株→3株
