4439 (株)東名の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,141	1,148	1,139	1,139	1,500	569.50
2021-12-29	1,122	1,159	1,122	1,156	5,500	578
2021-12-28	1,125	1,156	1,118	1,125	6,700	562.50
2021-12-27	1,192	1,192	1,121	1,155	8,500	577.50
2021-12-24	1,131	1,148	1,131	1,136	700	568
2021-12-23	1,151	1,151	1,122	1,131	1,400	565.50
2021-12-22	1,138	1,150	1,117	1,139	4,800	569.50
2021-12-21	1,145	1,165	1,136	1,141	6,400	570.50
2021-12-20	1,147	1,170	1,140	1,150	6,800	575
2021-12-17	1,131	1,147	1,118	1,147	2,900	573.50
2021-12-16	1,131	1,156	1,131	1,132	4,200	566
2021-12-15	1,129	1,151	1,121	1,121	3,600	560.50
2021-12-14	1,167	1,192	1,156	1,157	3,300	578.50
2021-12-13	1,176	1,187	1,170	1,171	1,900	585.50
2021-12-10	1,173	1,177	1,170	1,176	2,200	588
2021-12-09	1,181	1,193	1,175	1,193	1,800	596.50
2021-12-08	1,199	1,215	1,188	1,191	7,800	595.50
2021-12-07	1,214	1,243	1,183	1,202	10,600	601
2021-12-06	1,209	1,235	1,184	1,218	8,300	609
2021-12-03	1,165	1,206	1,165	1,206	7,800	603
2021-12-02	1,173	1,173	1,142	1,145	2,200	572.50
2021-12-01	1,170	1,208	1,121	1,198	11,200	599
2021-11-30	1,223	1,251	1,181	1,181	6,500	590.50
2021-11-29	1,200	1,269	1,171	1,223	8,300	611.50
2021-11-26	1,274	1,298	1,208	1,220	18,400	610
2021-11-25	1,179	1,214	1,179	1,214	5,300	607
2021-11-24	1,170	1,193	1,170	1,179	3,900	589.50
2021-11-22	1,176	1,193	1,165	1,168	5,300	584
2021-11-19	1,177	1,177	1,167	1,167	1,500	583.50
2021-11-18	1,173	1,179	1,170	1,170	1,000	585
2021-11-17	1,170	1,184	1,166	1,181	5,500	590.50
2021-11-16	1,218	1,218	1,169	1,170	5,000	585
2021-11-15	1,182	1,228	1,173	1,218	14,600	609
2021-11-12	1,202	1,242	1,161	1,186	12,400	593
2021-11-11	1,243	1,280	1,203	1,205	9,300	602.50
2021-11-10	1,200	1,280	1,200	1,265	20,800	632.50
2021-11-09	1,150	1,210	1,149	1,200	12,800	600
2021-11-08	1,112	1,139	1,112	1,139	6,400	569.50
2021-11-05	1,124	1,128	1,107	1,112	4,200	556
2021-11-04	1,169	1,169	1,117	1,132	21,900	566
2021-11-02	1,230	1,230	1,160	1,172	12,100	586
2021-11-01	1,270	1,270	1,181	1,190	17,800	595
2021-10-29	1,261	1,278	1,234	1,270	12,700	635
2021-10-28	1,281	1,284	1,261	1,270	9,500	635
2021-10-27	1,301	1,303	1,260	1,263	9,500	631.50
2021-10-26	1,267	1,329	1,267	1,301	13,900	650.50
2021-10-25	1,300	1,351	1,260	1,273	6,600	636.50
2021-10-22	1,300	1,351	1,279	1,279	8,700	639.50
2021-10-21	1,300	1,345	1,294	1,315	10,500	657.50
2021-10-20	1,324	1,326	1,302	1,302	7,400	651
2021-10-19	1,361	1,372	1,331	1,331	11,000	665.50
2021-10-18	1,344	1,374	1,341	1,373	15,700	686.50
2021-10-15	1,379	1,384	1,331	1,361	50,200	680.50
2021-10-14	1,220	1,290	1,193	1,290	60,000	645
2021-10-13	1,227	1,228	1,174	1,191	8,300	595.50
2021-10-12	1,222	1,222	1,198	1,200	4,800	600
2021-10-11	1,224	1,244	1,205	1,231	5,600	615.50
2021-10-08	1,229	1,243	1,193	1,232	4,800	616
2021-10-07	1,177	1,236	1,177	1,223	7,000	611.50
2021-10-06	1,214	1,214	1,172	1,176	4,300	588
2021-10-05	1,225	1,239	1,190	1,196	5,500	598
2021-10-04	1,247	1,249	1,236	1,240	1,400	620
2021-10-01	1,193	1,249	1,184	1,246	10,600	623
2021-09-30	1,169	1,213	1,169	1,193	1,600	596.50
2021-09-29	1,209	1,209	1,177	1,196	3,400	598
2021-09-28	1,227	1,229	1,219	1,229	1,900	614.50
2021-09-27	1,248	1,248	1,221	1,222	3,100	611
2021-09-24	1,230	1,248	1,214	1,248	6,000	624
2021-09-22	1,190	1,260	1,188	1,210	12,600	605
2021-09-21	1,162	1,200	1,162	1,200	6,500	600
2021-09-17	1,192	1,200	1,184	1,184	5,000	592
2021-09-16	1,185	1,199	1,185	1,197	2,800	598.50
2021-09-15	1,184	1,198	1,178	1,195	5,000	597.50
2021-09-14	1,190	1,198	1,178	1,198	4,100	599
2021-09-13	1,175	1,199	1,175	1,190	4,900	595
2021-09-10	1,178	1,189	1,149	1,189	10,500	594.50
2021-09-09	1,184	1,184	1,162	1,178	1,300	589
2021-09-08	1,187	1,198	1,181	1,198	3,400	599
2021-09-07	1,162	1,200	1,134	1,199	8,400	599.50
2021-09-06	1,170	1,170	1,156	1,170	5,700	585
2021-09-03	1,170	1,174	1,146	1,174	6,300	587
2021-09-02	1,124	1,174	1,115	1,174	14,500	587
2021-09-01	1,102	1,136	1,087	1,130	7,600	565
2021-08-31	1,120	1,121	1,093	1,102	5,000	551
2021-08-30	1,121	1,139	1,119	1,120	7,100	560
2021-08-27	1,113	1,142	1,110	1,133	13,400	566.50
2021-08-26	1,134	1,134	1,101	1,127	6,600	563.50
2021-08-25	1,104	1,131	1,104	1,122	6,200	561
2021-08-24	1,107	1,123	1,091	1,104	3,600	552
2021-08-23	1,099	1,115	1,096	1,107	3,000	553.50
2021-08-20	1,105	1,124	1,080	1,099	9,300	549.50
2021-08-19	1,130	1,136	1,113	1,113	2,600	556.50
2021-08-18	1,150	1,154	1,138	1,146	2,600	573
2021-08-17	1,144	1,155	1,139	1,155	3,900	577.50
2021-08-16	1,154	1,160	1,146	1,146	2,900	573
2021-08-13	1,146	1,151	1,146	1,149	600	574.50
2021-08-12	1,150	1,159	1,139	1,150	4,100	575
2021-08-11	1,152	1,154	1,117	1,154	6,000	577
2021-08-10	1,137	1,156	1,133	1,152	7,500	576
2021-08-06	1,139	1,139	1,137	1,137	300	568.50
2021-08-05	1,150	1,150	1,132	1,139	2,900	569.50
2021-08-04	1,165	1,165	1,150	1,151	4,800	575.50
2021-08-03	1,145	1,168	1,140	1,157	4,800	578.50
2021-08-02	1,152	1,179	1,130	1,157	6,200	578.50
2021-07-30	1,132	1,160	1,118	1,149	9,600	574.50
2021-07-29	1,134	1,170	1,127	1,127	5,600	563.50
2021-07-28	1,133	1,165	1,133	1,142	3,100	571
2021-07-27	1,171	1,171	1,127	1,156	6,000	578
2021-07-26	1,137	1,180	1,130	1,171	6,900	585.50
2021-07-21	1,135	1,165	1,133	1,137	8,900	568.50
2021-07-20	1,118	1,146	1,084	1,135	10,400	567.50
2021-07-19	1,125	1,150	1,124	1,139	10,900	569.50
2021-07-16	1,081	1,128	1,081	1,123	10,300	561.50
2021-07-15	1,084	1,090	1,071	1,089	10,600	544.50
2021-07-14	1,060	1,084	1,057	1,084	11,000	542
2021-07-13	1,064	1,106	1,064	1,090	23,600	545
2021-07-12	1,053	1,076	1,053	1,063	13,600	531.50
2021-07-09	1,031	1,066	1,031	1,052	13,300	526
2021-07-08	1,051	1,065	1,045	1,047	10,300	523.50
2021-07-07	1,030	1,074	1,030	1,067	16,900	533.50
2021-07-06	1,038	1,058	1,031	1,036	5,700	518
2021-07-05	1,030	1,050	1,030	1,032	6,500	516
2021-07-02	1,025	1,040	1,025	1,031	5,600	515.50
2021-07-01	1,029	1,034	1,025	1,025	1,200	512.50
2021-06-30	1,035	1,035	1,025	1,029	2,100	514.50
2021-06-29	1,033	1,052	1,028	1,035	6,300	517.50
2021-06-28	1,053	1,053	1,031	1,035	3,100	517.50
2021-06-25	1,040	1,054	1,031	1,035	4,200	517.50
2021-06-24	1,035	1,049	1,030	1,030	5,900	515
2021-06-23	1,063	1,072	1,042	1,047	12,400	523.50
2021-06-22	1,078	1,090	1,063	1,063	10,500	531.50
2021-06-21	1,111	1,119	1,078	1,078	9,100	539
2021-06-18	1,129	1,139	1,107	1,139	5,800	569.50
2021-06-17	1,094	1,129	1,094	1,129	9,200	564.50
2021-06-16	1,091	1,107	1,091	1,103	2,900	551.50
2021-06-15	1,095	1,109	1,091	1,091	2,200	545.50
2021-06-14	1,100	1,101	1,089	1,092	3,300	546
2021-06-11	1,117	1,129	1,093	1,111	25,800	555.50
2021-06-10	1,074	1,074	1,064	1,064	900	532
2021-06-09	1,069	1,079	1,059	1,074	8,200	537
2021-06-08	1,069	1,086	1,069	1,069	7,300	534.50
2021-06-07	1,090	1,090	1,076	1,076	3,200	538
2021-06-04	1,106	1,106	1,082	1,090	3,700	545
2021-06-03	1,079	1,100	1,079	1,097	2,300	548.50
2021-06-02	1,072	1,101	1,072	1,090	10,300	545
2021-06-01	1,067	1,091	1,067	1,077	3,800	538.50
2021-05-31	1,080	1,102	1,067	1,067	5,000	533.50
2021-05-28	1,079	1,087	1,079	1,086	1,800	543
2021-05-27	1,083	1,098	1,078	1,078	2,600	539
2021-05-26	1,073	1,116	1,073	1,083	5,000	541.50
2021-05-25	1,121	1,121	1,094	1,102	2,400	551
2021-05-24	1,058	1,123	1,058	1,105	9,400	552.50
2021-05-21	1,083	1,101	1,083	1,087	3,500	543.50
2021-05-20	1,105	1,110	1,091	1,091	2,300	545.50
2021-05-19	1,095	1,113	1,066	1,105	12,500	552.50
2021-05-18	1,055	1,110	1,055	1,096	15,000	548
2021-05-17	1,100	1,100	1,051	1,063	12,000	531.50
2021-05-14	1,059	1,101	1,059	1,096	12,800	548
2021-05-13	1,060	1,084	1,058	1,058	7,400	529
2021-05-12	1,106	1,118	1,089	1,089	5,400	544.50
2021-05-11	1,120	1,132	1,111	1,112	8,000	556
2021-05-10	1,170	1,170	1,122	1,132	9,000	566
2021-05-07	1,148	1,171	1,137	1,140	11,300	570
2021-05-06	1,117	1,158	1,098	1,143	16,300	571.50
2021-04-30	1,157	1,157	1,087	1,100	19,100	550
2021-04-28	1,184	1,193	1,155	1,155	67,300	577.50
2021-04-27	1,211	1,226	1,197	1,198	16,400	599
2021-04-26	1,182	1,233	1,166	1,211	17,200	605.50
2021-04-23	1,183	1,215	1,173	1,182	22,200	591
2021-04-22	1,150	1,193	1,133	1,189	13,700	594.50
2021-04-21	1,102	1,165	1,102	1,150	22,800	575
2021-04-20	1,103	1,144	1,099	1,126	18,500	563
2021-04-19	1,131	1,131	1,102	1,121	9,800	560.50
2021-04-16	1,149	1,165	1,118	1,131	12,700	565.50
2021-04-15	1,081	1,165	1,079	1,152	42,800	576
2021-04-14	1,003	1,138	998	1,121	198,200	560.50
2021-04-13	1,171	1,211	1,170	1,172	31,900	586
2021-04-12	1,196	1,196	1,164	1,189	8,900	594.50
2021-04-09	1,149	1,196	1,147	1,196	14,500	598
2021-04-08	1,166	1,176	1,151	1,160	9,800	580
2021-04-07	1,155	1,177	1,155	1,170	4,800	585
2021-04-06	1,198	1,198	1,156	1,159	6,800	579.50
2021-04-05	1,189	1,205	1,180	1,189	7,800	594.50
2021-04-02	1,164	1,190	1,160	1,189	12,100	594.50
2021-04-01	1,158	1,181	1,158	1,164	8,700	582
2021-03-31	1,179	1,192	1,161	1,162	5,500	581
2021-03-30	1,192	1,192	1,158	1,185	6,000	592.50
2021-03-29	1,195	1,195	1,161	1,184	8,100	592
2021-03-26	1,214	1,214	1,177	1,197	9,000	598.50
2021-03-25	1,180	1,212	1,175	1,210	15,000	605
2021-03-24	1,161	1,179	1,143	1,178	10,900	589
2021-03-23	1,200	1,201	1,142	1,160	16,500	580
2021-03-22	1,224	1,224	1,191	1,204	11,300	602
2021-03-19	1,200	1,230	1,200	1,215	7,300	607.50
2021-03-18	1,232	1,232	1,216	1,219	3,500	609.50
2021-03-17	1,186	1,235	1,186	1,235	12,200	617.50
2021-03-16	1,214	1,248	1,172	1,199	18,000	599.50
2021-03-15	1,180	1,217	1,163	1,217	11,700	608.50
2021-03-12	1,173	1,180	1,145	1,180	6,900	590
2021-03-11	1,141	1,177	1,136	1,177	5,800	588.50
2021-03-10	1,151	1,158	1,129	1,150	9,600	575
2021-03-09	1,168	1,168	1,142	1,162	4,400	581
2021-03-08	1,169	1,170	1,140	1,160	8,700	580
2021-03-05	1,125	1,172	1,112	1,172	12,100	586
2021-03-04	1,127	1,160	1,121	1,125	13,800	562.50
2021-03-03	1,220	1,224	1,146	1,147	32,300	573.50
2021-03-02	1,165	1,215	1,160	1,208	50,900	604
2021-03-01	1,139	1,170	1,130	1,160	20,500	580
2021-02-26	1,138	1,140	1,103	1,140	12,900	570
2021-02-25	1,121	1,146	1,115	1,134	7,200	567
2021-02-24	1,122	1,123	1,103	1,112	2,800	556
2021-02-22	1,137	1,137	1,102	1,124	6,500	562
2021-02-19	1,130	1,130	1,110	1,110	6,500	555
2021-02-18	1,122	1,149	1,112	1,130	25,200	565
2021-02-17	1,124	1,124	1,108	1,108	4,300	554
2021-02-16	1,114	1,128	1,107	1,113	7,500	556.50
2021-02-15	1,094	1,114	1,080	1,114	21,300	557
2021-02-12	1,100	1,108	1,095	1,095	5,300	547.50
2021-02-10	1,119	1,119	1,095	1,096	10,700	548
2021-02-09	1,120	1,129	1,107	1,108	7,100	554
2021-02-08	1,129	1,129	1,118	1,118	7,200	559
2021-02-05	1,128	1,132	1,117	1,117	5,300	558.50
2021-02-04	1,137	1,137	1,123	1,128	4,900	564
2021-02-03	1,107	1,138	1,089	1,120	9,800	560
2021-02-02	1,115	1,115	1,073	1,080	1,700	540
2021-02-01	1,100	1,100	1,070	1,076	6,500	538
2021-01-29	1,094	1,094	1,074	1,074	8,000	537
2021-01-28	1,101	1,107	1,093	1,093	11,600	546.50
2021-01-27	1,131	1,131	1,108	1,113	5,600	556.50
2021-01-26	1,141	1,141	1,116	1,119	15,300	559.50
2021-01-25	1,160	1,164	1,145	1,146	7,800	573
2021-01-22	1,152	1,163	1,150	1,153	5,800	576.50
2021-01-21	1,171	1,180	1,153	1,161	7,500	580.50
2021-01-20	1,177	1,191	1,158	1,168	8,400	584
2021-01-19	1,188	1,189	1,174	1,177	18,000	588.50
2021-01-18	1,201	1,201	1,185	1,194	9,800	597
2021-01-15	1,195	1,195	1,181	1,194	9,500	597
2021-01-14	1,163	1,171	1,150	1,166	22,100	583
2021-01-13	1,198	1,209	1,179	1,189	51,500	594.50
2021-01-12	1,124	1,141	1,115	1,138	11,600	569
2021-01-08	1,107	1,123	1,107	1,123	8,400	561.50
2021-01-07	1,127	1,131	1,112	1,112	9,700	556
2021-01-06	1,109	1,129	1,100	1,127	12,100	563.50
2021-01-05	1,119	1,125	1,100	1,101	9,500	550.50
2021-01-04	1,150	1,160	1,115	1,119	8,900	559.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

4439 (株)東名 の時系列データ [2021年度]

4439 (株)東名の時系列データ [2021年度]