1. HOME >
  2. 株価時系列 >
  3. 4439 >
  4. 2020年

4439 (株)東名 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1281,1371,1001,1379,9001,137
2020-12-291,0891,1471,0751,10819,0001,108
2020-12-281,0661,0771,0601,06033,8001,060
2020-12-251,0801,1051,0801,08428,9001,084
2020-12-241,0631,0901,0631,08017,8001,080
2020-12-231,0961,1001,0671,06719,9001,067
2020-12-221,1201,1311,1001,10020,4001,100
2020-12-211,1621,1671,1401,14012,6001,140
2020-12-181,1701,1891,1631,1677,2001,167
2020-12-171,1661,1781,1661,16811,6001,168
2020-12-161,1851,2101,1661,16920,7001,169
2020-12-151,1961,2041,1871,18811,6001,188
2020-12-141,2011,2201,1961,19615,1001,196
2020-12-111,2271,2271,1931,2049,7001,204
2020-12-101,2071,2151,1921,19810,4001,198
2020-12-091,2111,2241,2101,2158,5001,215
2020-12-081,2101,2391,2101,2172,7001,217
2020-12-071,2231,2321,2081,2107,9001,210
2020-12-041,2401,2401,2271,2325,5001,232
2020-12-031,2511,2511,2341,2343,1001,234
2020-12-021,2421,2611,2311,2569,9001,256
2020-12-011,2371,2471,2331,2423,5001,242
2020-11-301,2551,2711,2161,24412,7001,244
2020-11-271,2491,2741,2161,27423,7001,274
2020-11-261,2281,2451,2281,2327,0001,232
2020-11-251,2321,2481,2181,2419,8001,241
2020-11-241,2031,2331,1971,23214,1001,232
2020-11-201,2001,2011,1651,19420,0001,194
2020-11-191,2221,2251,1841,18417,7001,184
2020-11-181,2481,2481,2031,2267,6001,226
2020-11-171,3101,3101,2601,2658,3001,265
2020-11-161,3101,3171,2841,2968,4001,296
2020-11-131,2681,3101,2611,30713,4001,307
2020-11-121,2911,3161,2761,2858,3001,285
2020-11-111,2731,2931,2731,29010,1001,290
2020-11-101,2841,2841,2531,27517,7001,275
2020-11-091,2881,2901,2731,2848,5001,284
2020-11-061,2851,2901,2631,27813,2001,278
2020-11-051,2761,2891,2701,28514,9001,285
2020-11-041,2581,2791,2431,27530,7001,275
2020-11-021,2351,2611,2281,23919,5001,239
2020-10-301,2351,2361,2001,23225,8001,232
2020-10-291,1611,2301,1611,23032,2001,230
2020-10-281,1771,1891,1701,18615,9001,186
2020-10-271,1751,1941,1691,18923,0001,189
2020-10-261,2001,2021,1761,17611,0001,176
2020-10-231,1731,1931,1491,18021,6001,180
2020-10-221,2201,2281,1681,17327,1001,173
2020-10-211,2461,2461,2181,22012,5001,220
2020-10-201,2511,2681,2211,22316,0001,223
2020-10-191,2811,2821,2501,25125,9001,251
2020-10-161,3291,3331,2821,28832,0001,288
2020-10-151,3471,3641,3191,34644,1001,346
2020-10-141,3021,3801,2601,351196,9001,351
2020-10-131,4651,4651,4291,45271,1001,452
2020-10-121,4501,4681,4401,46542,2001,465
2020-10-091,4301,4451,4041,44520,4001,445
2020-10-081,4431,4491,4121,41326,3001,413
2020-10-071,4641,4641,4311,44135,2001,441
2020-10-061,4501,4901,4251,46492,1001,464
2020-10-051,4421,4501,4221,45043,8001,450
2020-10-021,4271,4401,4021,42240,7001,422
2020-09-301,4431,4431,4201,42719,9001,427
2020-09-291,4251,4401,4141,44028,3001,440
2020-09-281,4041,4391,3931,43944,3001,439
2020-09-251,3531,4051,3531,38920,3001,389
2020-09-241,4191,4191,3501,35032,3001,350
2020-09-231,3991,4351,3871,43144,4001,431
2020-09-181,3831,3831,3501,38312,8001,383
2020-09-171,3631,3801,3471,37920,3001,379
2020-09-161,3661,3661,3401,36111,0001,361
2020-09-151,3471,3721,3351,36613,1001,366
2020-09-141,3651,3841,3461,35216,3001,352
2020-09-111,3161,3791,3161,35040,8001,350
2020-09-101,2961,3341,2961,3199,0001,319
2020-09-091,2841,3201,2841,29616,6001,296
2020-09-081,2811,3261,2811,32410,0001,324
2020-09-071,2811,3081,2811,28714,6001,287
2020-09-041,2971,2991,2751,29014,1001,290
2020-09-031,3211,3251,3081,3209,3001,320
2020-09-021,3461,3461,3171,32114,4001,321
2020-09-011,3511,3511,3131,32511,0001,325
2020-08-311,2751,3581,2471,33842,0001,338
2020-08-281,3141,3371,2651,284124,5001,284
2020-08-271,3081,3391,3051,32423,3001,324
2020-08-261,2771,3061,2631,30526,4001,305
2020-08-251,3001,3041,2601,27234,9001,272
2020-08-241,3041,3161,2901,29511,4001,295
2020-08-211,3361,3361,3091,31617,9001,316
2020-08-201,3651,3651,3311,33612,5001,336
2020-08-191,3621,3821,3501,36413,6001,364
2020-08-181,3721,3761,3601,37116,7001,371
2020-08-171,3471,3861,3421,38617,2001,386
2020-08-141,3201,3681,3001,36816,4001,368
2020-08-131,3191,3301,3051,32216,7001,322
2020-08-121,3361,3561,3101,31212,6001,312
2020-08-111,3501,3541,3311,33410,0001,334
2020-08-071,3931,3931,3131,33517,2001,335
2020-08-061,3791,3961,3591,39314,1001,393
2020-08-051,2811,3751,2691,37530,5001,375
2020-08-041,2981,3091,2651,28127,5001,281
2020-08-031,2231,2681,2021,25834,7001,258
2020-07-311,2241,2421,1551,17947,4001,179
2020-07-301,3261,3261,2541,25437,0001,254
2020-07-291,3971,3971,2891,31655,5001,316
2020-07-281,4011,4071,3831,39416,2001,394
2020-07-271,3911,4161,3911,40117,6001,401
2020-07-221,4191,4191,3961,39813,8001,398
2020-07-211,4241,4281,4081,41919,1001,419
2020-07-201,4371,4371,3921,42241,7001,422
2020-07-171,3991,4021,3741,38625,7001,386
2020-07-161,4371,4371,3931,40040,2001,400
2020-07-151,4351,4351,3801,41160,1001,411
2020-07-141,5071,5771,4071,407278,5001,407
2020-07-131,4551,5031,4381,503128,9001,503
2020-07-101,4361,4461,4211,44535,9001,445
2020-07-091,4351,4501,4101,43037,4001,430
2020-07-081,3921,4241,3721,40724,7001,407
2020-07-071,3991,3991,3721,38722,5001,387
2020-07-061,4471,4471,3871,39739,7001,397
2020-07-031,4501,4501,4151,43964,5001,439
2020-07-021,4851,4861,4051,44080,6001,440
2020-07-011,5251,5491,5031,50326,6001,503
2020-06-301,5551,5981,4931,51946,6001,519
2020-06-291,4851,5591,4851,55040,1001,550
2020-06-261,5001,5051,4401,47218,8001,472
2020-06-251,4811,4991,4571,48510,3001,485
2020-06-241,5131,5201,4921,50831,4001,508
2020-06-231,4851,4931,4201,48526,3001,485
2020-06-221,4401,4801,4351,47028,1001,470
2020-06-191,4391,4461,4231,43814,6001,438
2020-06-181,4071,4501,3951,42515,8001,425
2020-06-171,4481,4481,3911,40015,9001,400
2020-06-161,4911,5001,4061,43021,7001,430
2020-06-151,5001,5291,4301,45950,7001,459
2020-06-121,3901,4801,3751,47098,1001,470
2020-06-111,3761,4171,3701,37011,7001,370
2020-06-101,3801,3961,3731,3912,1001,391
2020-06-091,4001,4051,3801,3806,1001,380
2020-06-081,3831,3941,3721,3844,7001,384
2020-06-051,3801,3801,3691,3702,4001,370
2020-06-041,3701,3801,3601,3708,6001,370
2020-06-031,3701,3791,3621,3678,1001,367
2020-06-021,3731,3891,3651,3704,1001,370
2020-06-011,3701,3931,3601,3815,5001,381
2020-05-291,3701,3801,3701,3705,1001,370
2020-05-281,3871,3951,3751,3876,6001,387
2020-05-271,3701,3871,3701,3872,8001,387
2020-05-261,3981,3991,3651,3757,8001,375
2020-05-251,3701,3851,3561,3738,9001,373
2020-05-221,3601,3601,3481,3492,0001,349
2020-05-211,3521,3601,3401,3503,0001,350
2020-05-201,3401,3551,3201,3345,8001,334
2020-05-191,3651,3651,3401,34012,0001,340
2020-05-181,3381,3621,3351,3517,7001,351
2020-05-151,3501,3501,3131,3369,4001,336
2020-05-141,3401,3541,3311,35412,8001,354
2020-05-131,3081,3881,3081,35520,0001,355
2020-05-121,3191,3401,3171,3286,9001,328
2020-05-111,3301,3301,3001,3209,8001,320
2020-05-081,3011,3371,2981,30011,1001,300
2020-05-071,2261,2801,2161,2557,9001,255
2020-05-011,2701,2811,2531,2569,7001,256
2020-04-301,3401,3401,2821,30010,4001,300
2020-04-281,2701,3001,2561,30013,8001,300
2020-04-271,1851,2961,1851,27914,6001,279
2020-04-241,1891,2051,1501,1817,8001,181
2020-04-231,1991,2001,1801,1893,7001,189
2020-04-221,1411,1771,1211,1517,0001,151
2020-04-211,2751,2751,1631,17011,6001,170
2020-04-201,2681,2691,2181,24210,0001,242
2020-04-171,2501,2741,1851,26817,8001,268
2020-04-161,1501,2201,1131,22018,0001,220
2020-04-151,1421,2151,0971,16860,5001,168
2020-04-141,0971,1421,0971,14230,6001,142
2020-04-131,0191,02998799220,400992
2020-04-101,0111,0291,0051,02911,7001,029
2020-04-091,0301,0309951,0109,3001,010
2020-04-081,0371,0409651,01039,4001,010
2020-04-071,0311,0311,0311,0311,9001,031
2020-04-068709108708813,800881
2020-04-0388693786987917,500879
2020-04-029049248568562,800856
2020-04-019659659259254,600925
2020-03-3199999993098016,100980
2020-03-309451,00094597412,500974
2020-03-271,0111,02298199013,100990
2020-03-261,0121,01296298113,100981
2020-03-2596199996099719,900997
2020-03-248338758338714,000871
2020-03-2378084375582817,000828
2020-03-1986386378778717,000787
2020-03-1880885880884311,100843
2020-03-1775381875280823,900808
2020-03-1680583677878534,700785
2020-03-1380583979982842,500828
2020-03-1290094989094928,100949
2020-03-1193597790190116,700901
2020-03-1092097090093127,700931
2020-03-091,0511,11696396832,000968
2020-03-061,0641,1161,0641,09021,3001,090
2020-03-051,0261,0931,0261,08611,1001,086
2020-03-041,0081,0731,0061,0329,2001,032
2020-03-031,0641,1381,0201,03721,4001,037
2020-03-021,0101,1551,0101,05528,1001,055
2020-02-281,0371,1029631,00249,2001,002
2020-02-271,1171,1281,0491,10231,4001,102
2020-02-261,1001,1291,0781,10632,1001,106
2020-02-251,1241,1601,0891,13923,6001,139
2020-02-211,1701,2001,1551,1786,8001,178
2020-02-201,1801,2001,1551,17013,6001,170
2020-02-191,1351,1851,1351,1735,4001,173
2020-02-181,1501,1801,1261,14112,0001,141
2020-02-171,1381,1801,1381,15916,2001,159
2020-02-141,2401,2401,1511,15118,0001,151
2020-02-131,2571,2571,1901,21014,2001,210
2020-02-121,2641,2781,2311,2644,5001,264
2020-02-101,2591,2791,2341,2565,3001,256
2020-02-071,2741,2831,2581,2668,8001,266
2020-02-061,2221,2851,2221,27515,6001,275
2020-02-051,2181,2521,1841,22218,5001,222
2020-02-041,1751,2141,1651,18813,1001,188
2020-02-031,1311,2191,1011,18044,9001,180
2020-01-311,1631,2341,1631,19123,0001,191
2020-01-301,2201,2381,1601,18447,5001,184
2020-01-291,2861,2861,2221,22217,4001,222
2020-01-281,2221,2761,2181,26822,5001,268
2020-01-271,2501,2601,2391,24424,2001,244
2020-01-241,3041,3041,2611,28526,0001,285
2020-01-231,2911,3221,2801,31016,4001,310
2020-01-221,3061,3201,2941,30921,2001,309
2020-01-211,3281,3361,2861,32526,5001,325
2020-01-201,3441,3501,3221,32917,7001,329
2020-01-171,2811,3491,2481,34452,8001,344
2020-01-161,3351,3351,2691,28454,1001,284
2020-01-151,3451,3651,3131,31646,9001,316
2020-01-141,3761,3921,3361,347123,1001,347
2020-01-101,5501,5501,4601,53263,0001,532
2020-01-091,6021,6351,5281,54956,6001,549
2020-01-081,6201,6201,4131,602101,0001,602
2020-01-071,5981,6351,5811,62540,0001,625
2020-01-061,5271,5601,5081,56027,9001,560

分割・併合履歴 ： [2019-12-27]1株→3株