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
2020-12-301,1281,1371,1001,1379,900568.50
2020-12-291,0891,1471,0751,10819,000554
2020-12-281,0661,0771,0601,06033,800530
2020-12-251,0801,1051,0801,08428,900542
2020-12-241,0631,0901,0631,08017,800540
2020-12-231,0961,1001,0671,06719,900533.50
2020-12-221,1201,1311,1001,10020,400550
2020-12-211,1621,1671,1401,14012,600570
2020-12-181,1701,1891,1631,1677,200583.50
2020-12-171,1661,1781,1661,16811,600584
2020-12-161,1851,2101,1661,16920,700584.50
2020-12-151,1961,2041,1871,18811,600594
2020-12-141,2011,2201,1961,19615,100598
2020-12-111,2271,2271,1931,2049,700602
2020-12-101,2071,2151,1921,19810,400599
2020-12-091,2111,2241,2101,2158,500607.50
2020-12-081,2101,2391,2101,2172,700608.50
2020-12-071,2231,2321,2081,2107,900605
2020-12-041,2401,2401,2271,2325,500616
2020-12-031,2511,2511,2341,2343,100617
2020-12-021,2421,2611,2311,2569,900628
2020-12-011,2371,2471,2331,2423,500621
2020-11-301,2551,2711,2161,24412,700622
2020-11-271,2491,2741,2161,27423,700637
2020-11-261,2281,2451,2281,2327,000616
2020-11-251,2321,2481,2181,2419,800620.50
2020-11-241,2031,2331,1971,23214,100616
2020-11-201,2001,2011,1651,19420,000597
2020-11-191,2221,2251,1841,18417,700592
2020-11-181,2481,2481,2031,2267,600613
2020-11-171,3101,3101,2601,2658,300632.50
2020-11-161,3101,3171,2841,2968,400648
2020-11-131,2681,3101,2611,30713,400653.50
2020-11-121,2911,3161,2761,2858,300642.50
2020-11-111,2731,2931,2731,29010,100645
2020-11-101,2841,2841,2531,27517,700637.50
2020-11-091,2881,2901,2731,2848,500642
2020-11-061,2851,2901,2631,27813,200639
2020-11-051,2761,2891,2701,28514,900642.50
2020-11-041,2581,2791,2431,27530,700637.50
2020-11-021,2351,2611,2281,23919,500619.50
2020-10-301,2351,2361,2001,23225,800616
2020-10-291,1611,2301,1611,23032,200615
2020-10-281,1771,1891,1701,18615,900593
2020-10-271,1751,1941,1691,18923,000594.50
2020-10-261,2001,2021,1761,17611,000588
2020-10-231,1731,1931,1491,18021,600590
2020-10-221,2201,2281,1681,17327,100586.50
2020-10-211,2461,2461,2181,22012,500610
2020-10-201,2511,2681,2211,22316,000611.50
2020-10-191,2811,2821,2501,25125,900625.50
2020-10-161,3291,3331,2821,28832,000644
2020-10-151,3471,3641,3191,34644,100673
2020-10-141,3021,3801,2601,351196,900675.50
2020-10-131,4651,4651,4291,45271,100726
2020-10-121,4501,4681,4401,46542,200732.50
2020-10-091,4301,4451,4041,44520,400722.50
2020-10-081,4431,4491,4121,41326,300706.50
2020-10-071,4641,4641,4311,44135,200720.50
2020-10-061,4501,4901,4251,46492,100732
2020-10-051,4421,4501,4221,45043,800725
2020-10-021,4271,4401,4021,42240,700711
2020-09-301,4431,4431,4201,42719,900713.50
2020-09-291,4251,4401,4141,44028,300720
2020-09-281,4041,4391,3931,43944,300719.50
2020-09-251,3531,4051,3531,38920,300694.50
2020-09-241,4191,4191,3501,35032,300675
2020-09-231,3991,4351,3871,43144,400715.50
2020-09-181,3831,3831,3501,38312,800691.50
2020-09-171,3631,3801,3471,37920,300689.50
2020-09-161,3661,3661,3401,36111,000680.50
2020-09-151,3471,3721,3351,36613,100683
2020-09-141,3651,3841,3461,35216,300676
2020-09-111,3161,3791,3161,35040,800675
2020-09-101,2961,3341,2961,3199,000659.50
2020-09-091,2841,3201,2841,29616,600648
2020-09-081,2811,3261,2811,32410,000662
2020-09-071,2811,3081,2811,28714,600643.50
2020-09-041,2971,2991,2751,29014,100645
2020-09-031,3211,3251,3081,3209,300660
2020-09-021,3461,3461,3171,32114,400660.50
2020-09-011,3511,3511,3131,32511,000662.50
2020-08-311,2751,3581,2471,33842,000669
2020-08-281,3141,3371,2651,284124,500642
2020-08-271,3081,3391,3051,32423,300662
2020-08-261,2771,3061,2631,30526,400652.50
2020-08-251,3001,3041,2601,27234,900636
2020-08-241,3041,3161,2901,29511,400647.50
2020-08-211,3361,3361,3091,31617,900658
2020-08-201,3651,3651,3311,33612,500668
2020-08-191,3621,3821,3501,36413,600682
2020-08-181,3721,3761,3601,37116,700685.50
2020-08-171,3471,3861,3421,38617,200693
2020-08-141,3201,3681,3001,36816,400684
2020-08-131,3191,3301,3051,32216,700661
2020-08-121,3361,3561,3101,31212,600656
2020-08-111,3501,3541,3311,33410,000667
2020-08-071,3931,3931,3131,33517,200667.50
2020-08-061,3791,3961,3591,39314,100696.50
2020-08-051,2811,3751,2691,37530,500687.50
2020-08-041,2981,3091,2651,28127,500640.50
2020-08-031,2231,2681,2021,25834,700629
2020-07-311,2241,2421,1551,17947,400589.50
2020-07-301,3261,3261,2541,25437,000627
2020-07-291,3971,3971,2891,31655,500658
2020-07-281,4011,4071,3831,39416,200697
2020-07-271,3911,4161,3911,40117,600700.50
2020-07-221,4191,4191,3961,39813,800699
2020-07-211,4241,4281,4081,41919,100709.50
2020-07-201,4371,4371,3921,42241,700711
2020-07-171,3991,4021,3741,38625,700693
2020-07-161,4371,4371,3931,40040,200700
2020-07-151,4351,4351,3801,41160,100705.50
2020-07-141,5071,5771,4071,407278,500703.50
2020-07-131,4551,5031,4381,503128,900751.50
2020-07-101,4361,4461,4211,44535,900722.50
2020-07-091,4351,4501,4101,43037,400715
2020-07-081,3921,4241,3721,40724,700703.50
2020-07-071,3991,3991,3721,38722,500693.50
2020-07-061,4471,4471,3871,39739,700698.50
2020-07-031,4501,4501,4151,43964,500719.50
2020-07-021,4851,4861,4051,44080,600720
2020-07-011,5251,5491,5031,50326,600751.50
2020-06-301,5551,5981,4931,51946,600759.50
2020-06-291,4851,5591,4851,55040,100775
2020-06-261,5001,5051,4401,47218,800736
2020-06-251,4811,4991,4571,48510,300742.50
2020-06-241,5131,5201,4921,50831,400754
2020-06-231,4851,4931,4201,48526,300742.50
2020-06-221,4401,4801,4351,47028,100735
2020-06-191,4391,4461,4231,43814,600719
2020-06-181,4071,4501,3951,42515,800712.50
2020-06-171,4481,4481,3911,40015,900700
2020-06-161,4911,5001,4061,43021,700715
2020-06-151,5001,5291,4301,45950,700729.50
2020-06-121,3901,4801,3751,47098,100735
2020-06-111,3761,4171,3701,37011,700685
2020-06-101,3801,3961,3731,3912,100695.50
2020-06-091,4001,4051,3801,3806,100690
2020-06-081,3831,3941,3721,3844,700692
2020-06-051,3801,3801,3691,3702,400685
2020-06-041,3701,3801,3601,3708,600685
2020-06-031,3701,3791,3621,3678,100683.50
2020-06-021,3731,3891,3651,3704,100685
2020-06-011,3701,3931,3601,3815,500690.50
2020-05-291,3701,3801,3701,3705,100685
2020-05-281,3871,3951,3751,3876,600693.50
2020-05-271,3701,3871,3701,3872,800693.50
2020-05-261,3981,3991,3651,3757,800687.50
2020-05-251,3701,3851,3561,3738,900686.50
2020-05-221,3601,3601,3481,3492,000674.50
2020-05-211,3521,3601,3401,3503,000675
2020-05-201,3401,3551,3201,3345,800667
2020-05-191,3651,3651,3401,34012,000670
2020-05-181,3381,3621,3351,3517,700675.50
2020-05-151,3501,3501,3131,3369,400668
2020-05-141,3401,3541,3311,35412,800677
2020-05-131,3081,3881,3081,35520,000677.50
2020-05-121,3191,3401,3171,3286,900664
2020-05-111,3301,3301,3001,3209,800660
2020-05-081,3011,3371,2981,30011,100650
2020-05-071,2261,2801,2161,2557,900627.50
2020-05-011,2701,2811,2531,2569,700628
2020-04-301,3401,3401,2821,30010,400650
2020-04-281,2701,3001,2561,30013,800650
2020-04-271,1851,2961,1851,27914,600639.50
2020-04-241,1891,2051,1501,1817,800590.50
2020-04-231,1991,2001,1801,1893,700594.50
2020-04-221,1411,1771,1211,1517,000575.50
2020-04-211,2751,2751,1631,17011,600585
2020-04-201,2681,2691,2181,24210,000621
2020-04-171,2501,2741,1851,26817,800634
2020-04-161,1501,2201,1131,22018,000610
2020-04-151,1421,2151,0971,16860,500584
2020-04-141,0971,1421,0971,14230,600571
2020-04-131,0191,02998799220,400496
2020-04-101,0111,0291,0051,02911,700514.50
2020-04-091,0301,0309951,0109,300505
2020-04-081,0371,0409651,01039,400505
2020-04-071,0311,0311,0311,0311,900515.50
2020-04-068709108708813,800440.50
2020-04-0388693786987917,500439.50
2020-04-029049248568562,800428
2020-04-019659659259254,600462.50
2020-03-3199999993098016,100490
2020-03-309451,00094597412,500487
2020-03-271,0111,02298199013,100495
2020-03-261,0121,01296298113,100490.50
2020-03-2596199996099719,900498.50
2020-03-248338758338714,000435.50
2020-03-2378084375582817,000414
2020-03-1986386378778717,000393.50
2020-03-1880885880884311,100421.50
2020-03-1775381875280823,900404
2020-03-1680583677878534,700392.50
2020-03-1380583979982842,500414
2020-03-1290094989094928,100474.50
2020-03-1193597790190116,700450.50
2020-03-1092097090093127,700465.50
2020-03-091,0511,11696396832,000484
2020-03-061,0641,1161,0641,09021,300545
2020-03-051,0261,0931,0261,08611,100543
2020-03-041,0081,0731,0061,0329,200516
2020-03-031,0641,1381,0201,03721,400518.50
2020-03-021,0101,1551,0101,05528,100527.50
2020-02-281,0371,1029631,00249,200501
2020-02-271,1171,1281,0491,10231,400551
2020-02-261,1001,1291,0781,10632,100553
2020-02-251,1241,1601,0891,13923,600569.50
2020-02-211,1701,2001,1551,1786,800589
2020-02-201,1801,2001,1551,17013,600585
2020-02-191,1351,1851,1351,1735,400586.50
2020-02-181,1501,1801,1261,14112,000570.50
2020-02-171,1381,1801,1381,15916,200579.50
2020-02-141,2401,2401,1511,15118,000575.50
2020-02-131,2571,2571,1901,21014,200605
2020-02-121,2641,2781,2311,2644,500632
2020-02-101,2591,2791,2341,2565,300628
2020-02-071,2741,2831,2581,2668,800633
2020-02-061,2221,2851,2221,27515,600637.50
2020-02-051,2181,2521,1841,22218,500611
2020-02-041,1751,2141,1651,18813,100594
2020-02-031,1311,2191,1011,18044,900590
2020-01-311,1631,2341,1631,19123,000595.50
2020-01-301,2201,2381,1601,18447,500592
2020-01-291,2861,2861,2221,22217,400611
2020-01-281,2221,2761,2181,26822,500634
2020-01-271,2501,2601,2391,24424,200622
2020-01-241,3041,3041,2611,28526,000642.50
2020-01-231,2911,3221,2801,31016,400655
2020-01-221,3061,3201,2941,30921,200654.50
2020-01-211,3281,3361,2861,32526,500662.50
2020-01-201,3441,3501,3221,32917,700664.50
2020-01-171,2811,3491,2481,34452,800672
2020-01-161,3351,3351,2691,28454,100642
2020-01-151,3451,3651,3131,31646,900658
2020-01-141,3761,3921,3361,347123,100673.50
2020-01-101,5501,5501,4601,53263,000766
2020-01-091,6021,6351,5281,54956,600774.50
2020-01-081,6201,6201,4131,602101,000801
2020-01-071,5981,6351,5811,62540,000812.50
2020-01-061,5271,5601,5081,56027,900780

分割・併合履歴 ： [2024-08-29]1株→2株 [2019-12-27]1株→3株