4439 (株)東名の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,814	1,834	1,804	1,818	19,500	909
2023-12-28	1,760	1,828	1,745	1,810	35,200	905
2023-12-27	1,692	1,775	1,687	1,760	38,200	880
2023-12-26	1,687	1,737	1,668	1,685	44,700	842.50
2023-12-25	1,740	1,770	1,685	1,687	31,900	843.50
2023-12-22	1,736	1,759	1,708	1,719	36,700	859.50
2023-12-21	1,768	1,803	1,738	1,738	20,200	869
2023-12-20	1,814	1,825	1,776	1,781	21,700	890.50
2023-12-19	1,720	1,796	1,720	1,794	28,800	897
2023-12-18	1,693	1,751	1,667	1,716	15,200	858
2023-12-15	1,703	1,718	1,665	1,705	42,900	852.50
2023-12-14	1,744	1,765	1,670	1,685	33,400	842.50
2023-12-13	1,734	1,763	1,711	1,729	17,500	864.50
2023-12-12	1,738	1,776	1,714	1,733	20,800	866.50
2023-12-11	1,657	1,714	1,637	1,714	25,500	857
2023-12-08	1,695	1,695	1,661	1,662	23,200	831
2023-12-07	1,740	1,740	1,701	1,701	15,800	850.50
2023-12-06	1,738	1,768	1,738	1,745	9,600	872.50
2023-12-05	1,780	1,780	1,744	1,744	9,500	872
2023-12-04	1,731	1,798	1,730	1,780	18,800	890
2023-12-01	1,781	1,781	1,742	1,742	20,100	871
2023-11-30	1,793	1,825	1,781	1,781	21,100	890.50
2023-11-29	1,772	1,799	1,753	1,785	16,800	892.50
2023-11-28	1,838	1,857	1,785	1,785	29,600	892.50
2023-11-27	1,834	1,868	1,834	1,848	15,400	924
2023-11-24	1,833	1,843	1,812	1,829	22,900	914.50
2023-11-22	1,837	1,866	1,818	1,833	21,200	916.50
2023-11-21	1,840	1,840	1,779	1,837	30,700	918.50
2023-11-20	1,798	1,855	1,798	1,805	47,400	902.50
2023-11-17	1,760	1,783	1,745	1,783	17,300	891.50
2023-11-16	1,712	1,770	1,690	1,751	51,000	875.50
2023-11-15	1,749	1,750	1,701	1,710	30,000	855
2023-11-14	1,690	1,717	1,690	1,716	17,400	858
2023-11-13	1,736	1,766	1,688	1,692	30,100	846
2023-11-10	1,743	1,756	1,701	1,748	23,000	874
2023-11-09	1,760	1,760	1,724	1,742	41,800	871
2023-11-08	1,748	1,818	1,743	1,761	55,400	880.50
2023-11-07	1,721	1,766	1,714	1,743	34,800	871.50
2023-11-06	1,694	1,764	1,687	1,755	68,100	877.50
2023-11-02	1,651	1,695	1,620	1,646	64,200	823
2023-11-01	1,555	1,650	1,541	1,640	93,900	820
2023-10-31	1,500	1,546	1,451	1,546	73,000	773
2023-10-30	1,538	1,550	1,501	1,501	76,800	750.50
2023-10-27	1,510	1,550	1,505	1,533	88,100	766.50
2023-10-26	1,629	1,645	1,507	1,532	334,400	766
2023-10-25	1,710	1,735	1,684	1,703	83,000	851.50
2023-10-24	1,800	1,800	1,628	1,684	157,200	842
2023-10-23	1,860	1,869	1,750	1,771	184,600	885.50
2023-10-20	1,830	1,893	1,801	1,884	95,800	942
2023-10-19	1,927	1,960	1,868	1,875	91,300	937.50
2023-10-18	1,929	1,980	1,882	1,967	103,600	983.50
2023-10-17	1,969	2,030	1,881	1,969	252,700	984.50
2023-10-16	1,993	2,109	1,972	1,972	371,300	986
2023-10-13	2,464	2,488	2,383	2,472	134,500	1,236
2023-10-12	2,495	2,495	2,377	2,464	91,400	1,232
2023-10-11	2,483	2,520	2,446	2,484	44,100	1,242
2023-10-10	2,375	2,482	2,369	2,461	32,200	1,230.50
2023-10-06	2,383	2,399	2,300	2,377	30,300	1,188.50
2023-10-05	2,382	2,442	2,333	2,361	55,000	1,180.50
2023-10-04	2,444	2,459	2,372	2,385	72,700	1,192.50
2023-10-03	2,452	2,550	2,425	2,485	91,800	1,242.50
2023-10-02	2,417	2,529	2,400	2,491	120,300	1,245.50
2023-09-29	2,480	2,480	2,400	2,412	18,200	1,206
2023-09-28	2,456	2,550	2,435	2,450	42,900	1,225
2023-09-27	2,401	2,452	2,380	2,438	28,100	1,219
2023-09-26	2,446	2,463	2,390	2,401	38,400	1,200.50
2023-09-25	2,367	2,436	2,367	2,435	36,000	1,217.50
2023-09-22	2,255	2,369	2,255	2,338	29,700	1,169
2023-09-21	2,320	2,333	2,274	2,281	27,400	1,140.50
2023-09-20	2,430	2,435	2,332	2,348	27,000	1,174
2023-09-19	2,445	2,454	2,371	2,419	31,400	1,209.50
2023-09-15	2,350	2,410	2,342	2,384	31,000	1,192
2023-09-14	2,343	2,377	2,327	2,350	14,800	1,175
2023-09-13	2,355	2,371	2,294	2,347	29,500	1,173.50
2023-09-12	2,311	2,384	2,293	2,382	32,700	1,191
2023-09-11	2,221	2,330	2,221	2,330	55,600	1,165
2023-09-08	2,214	2,237	2,192	2,201	23,300	1,100.50
2023-09-07	2,275	2,277	2,206	2,214	25,100	1,107
2023-09-06	2,283	2,296	2,251	2,275	16,700	1,137.50
2023-09-05	2,303	2,312	2,279	2,301	21,200	1,150.50
2023-09-04	2,263	2,311	2,242	2,284	17,800	1,142
2023-09-01	2,270	2,270	2,186	2,248	26,200	1,124
2023-08-31	2,200	2,286	2,200	2,263	39,000	1,131.50
2023-08-30	2,218	2,252	2,159	2,200	36,400	1,100
2023-08-29	2,220	2,265	2,204	2,229	16,700	1,114.50
2023-08-28	2,222	2,298	2,206	2,220	19,400	1,110
2023-08-25	2,225	2,246	2,151	2,222	32,600	1,111
2023-08-24	2,292	2,305	2,211	2,227	45,200	1,113.50
2023-08-23	2,340	2,349	2,275	2,292	18,900	1,146
2023-08-22	2,359	2,405	2,332	2,340	14,000	1,170
2023-08-21	2,332	2,369	2,288	2,369	25,000	1,184.50
2023-08-18	2,449	2,449	2,380	2,382	18,000	1,191
2023-08-17	2,420	2,479	2,404	2,461	26,100	1,230.50
2023-08-16	2,448	2,513	2,439	2,455	22,500	1,227.50
2023-08-15	2,434	2,513	2,410	2,484	31,900	1,242
2023-08-14	2,472	2,490	2,418	2,434	17,300	1,217
2023-08-10	2,456	2,472	2,401	2,472	60,500	1,236
2023-08-09	2,340	2,488	2,340	2,481	42,600	1,240.50
2023-08-08	2,380	2,394	2,337	2,337	15,100	1,168.50
2023-08-07	2,358	2,414	2,340	2,385	19,800	1,192.50
2023-08-04	2,381	2,435	2,348	2,365	28,700	1,182.50
2023-08-03	2,507	2,507	2,428	2,429	26,400	1,214.50
2023-08-02	2,564	2,564	2,453	2,493	33,100	1,246.50
2023-08-01	2,595	2,717	2,528	2,544	71,700	1,272
2023-07-31	2,569	2,613	2,535	2,595	33,400	1,297.50
2023-07-28	2,588	2,720	2,506	2,519	100,300	1,259.50
2023-07-27	2,620	2,722	2,589	2,589	59,900	1,294.50
2023-07-26	2,742	2,742	2,611	2,642	48,000	1,321
2023-07-25	2,954	2,954	2,751	2,762	77,100	1,381
2023-07-24	3,015	3,095	2,951	2,980	71,100	1,490
2023-07-21	2,985	3,120	2,963	3,040	91,700	1,520
2023-07-20	3,010	3,050	2,951	3,015	64,700	1,507.50
2023-07-19	2,850	3,100	2,829	3,080	105,100	1,540
2023-07-18	2,923	3,010	2,800	2,838	87,600	1,419
2023-07-14	2,935	3,180	2,822	2,957	499,100	1,478.50
2023-07-13	2,705	2,795	2,650	2,685	100,800	1,342.50
2023-07-12	2,722	2,731	2,631	2,693	82,600	1,346.50
2023-07-11	2,686	2,764	2,650	2,723	45,100	1,361.50
2023-07-10	2,650	2,732	2,577	2,686	39,900	1,343
2023-07-07	2,680	2,708	2,622	2,652	35,200	1,326
2023-07-06	2,763	2,763	2,662	2,730	35,400	1,365
2023-07-05	2,833	2,840	2,760	2,788	31,400	1,394
2023-07-04	2,880	2,904	2,788	2,862	33,700	1,431
2023-07-03	2,931	3,010	2,901	2,915	32,100	1,457.50
2023-06-30	3,050	3,050	2,915	2,931	61,900	1,465.50
2023-06-29	3,055	3,115	2,954	3,050	63,700	1,525
2023-06-28	2,887	3,035	2,887	3,025	32,400	1,512.50
2023-06-27	2,988	2,996	2,852	2,904	78,000	1,452
2023-06-26	3,090	3,145	2,952	3,025	60,200	1,512.50
2023-06-23	3,215	3,405	3,055	3,075	121,800	1,537.50
2023-06-22	3,815	3,815	2,922	3,145	212,800	1,572.50
2023-06-21	3,045	3,120	2,971	3,115	41,000	1,557.50
2023-06-20	2,887	3,040	2,869	2,995	47,500	1,497.50
2023-06-19	2,920	2,949	2,711	2,933	59,900	1,466.50
2023-06-16	2,565	2,831	2,527	2,794	71,600	1,397
2023-06-15	2,487	2,595	2,450	2,515	41,800	1,257.50
2023-06-14	2,400	2,485	2,385	2,472	29,900	1,236
2023-06-13	2,443	2,443	2,362	2,410	23,600	1,205
2023-06-12	2,296	2,400	2,264	2,395	34,000	1,197.50
2023-06-09	2,224	2,257	2,211	2,253	15,400	1,126.50
2023-06-08	2,227	2,227	2,173	2,203	15,700	1,101.50
2023-06-07	2,248	2,248	2,163	2,203	12,900	1,101.50
2023-06-06	2,144	2,276	2,121	2,201	44,800	1,100.50
2023-06-05	2,240	2,240	2,141	2,144	43,900	1,072
2023-06-02	2,174	2,227	2,155	2,180	52,600	1,090
2023-06-01	2,042	2,170	2,038	2,148	66,400	1,074
2023-05-31	2,014	2,090	1,989	2,001	31,700	1,000.50
2023-05-30	1,930	2,065	1,930	2,026	51,400	1,013
2023-05-29	1,960	1,970	1,912	1,922	22,100	961
2023-05-26	2,000	2,000	1,962	1,966	7,000	983
2023-05-25	2,019	2,033	1,970	1,970	18,900	985
2023-05-24	1,966	2,034	1,966	2,019	17,000	1,009.50
2023-05-23	2,016	2,054	1,970	1,991	27,700	995.50
2023-05-22	2,013	2,078	2,013	2,028	22,900	1,014
2023-05-19	2,033	2,075	1,988	2,030	20,400	1,015
2023-05-18	2,175	2,175	2,040	2,040	66,300	1,020
2023-05-17	2,003	2,170	1,988	2,148	79,600	1,074
2023-05-16	1,922	2,010	1,860	1,988	51,100	994
2023-05-15	1,933	1,955	1,911	1,911	35,500	955.50
2023-05-12	1,997	2,005	1,941	1,973	31,900	986.50
2023-05-11	1,999	2,045	1,965	1,991	37,900	995.50
2023-05-10	2,056	2,063	1,981	2,019	43,000	1,009.50
2023-05-09	2,085	2,097	2,051	2,056	23,200	1,028
2023-05-08	2,085	2,148	2,062	2,100	25,300	1,050
2023-05-02	2,066	2,135	2,055	2,087	40,400	1,043.50
2023-05-01	2,100	2,100	2,045	2,066	33,600	1,033
2023-04-28	2,093	2,140	2,040	2,078	57,900	1,039
2023-04-27	2,215	2,230	2,091	2,093	132,000	1,046.50
2023-04-26	2,261	2,328	2,205	2,229	155,100	1,114.50
2023-04-25	2,100	2,298	2,100	2,260	545,100	1,130
2023-04-24	1,973	2,085	1,950	2,075	240,900	1,037.50
2023-04-21	1,980	2,058	1,918	1,933	130,300	966.50
2023-04-20	1,926	2,088	1,926	1,980	385,500	990
2023-04-19	1,845	1,908	1,837	1,902	243,100	951
2023-04-18	1,855	1,869	1,812	1,823	158,000	911.50
2023-04-17	1,900	1,929	1,813	1,871	467,700	935.50
2023-04-14	1,936	2,005	1,936	1,936	553,500	968
2023-04-13	2,389	2,447	2,342	2,436	233,100	1,218
2023-04-12	2,364	2,401	2,303	2,383	99,100	1,191.50
2023-04-11	2,359	2,374	2,310	2,353	64,600	1,176.50
2023-04-10	2,352	2,403	2,316	2,322	40,100	1,161
2023-04-07	2,355	2,372	2,290	2,322	42,300	1,161
2023-04-06	2,390	2,431	2,364	2,369	55,200	1,184.50
2023-04-05	2,445	2,452	2,391	2,411	30,500	1,205.50
2023-04-04	2,518	2,520	2,426	2,456	32,300	1,228
2023-04-03	2,445	2,505	2,411	2,482	46,100	1,241
2023-03-31	2,470	2,512	2,410	2,464	38,600	1,232
2023-03-30	2,359	2,445	2,350	2,434	31,700	1,217
2023-03-29	2,266	2,351	2,260	2,348	28,500	1,174
2023-03-28	2,351	2,400	2,264	2,288	39,800	1,144
2023-03-27	2,326	2,387	2,275	2,335	46,700	1,167.50
2023-03-24	2,346	2,347	2,263	2,337	46,900	1,168.50
2023-03-23	2,355	2,372	2,313	2,360	38,200	1,180
2023-03-22	2,407	2,446	2,358	2,377	40,300	1,188.50
2023-03-20	2,467	2,512	2,350	2,350	55,600	1,175
2023-03-17	2,487	2,550	2,405	2,465	63,600	1,232.50
2023-03-16	2,615	2,615	2,479	2,499	84,200	1,249.50
2023-03-15	2,549	2,644	2,519	2,644	74,500	1,322
2023-03-14	2,526	2,587	2,478	2,502	37,800	1,251
2023-03-13	2,458	2,566	2,420	2,565	34,500	1,282.50
2023-03-10	2,540	2,613	2,494	2,508	31,000	1,254
2023-03-09	2,540	2,550	2,451	2,550	30,800	1,275
2023-03-08	2,491	2,544	2,452	2,527	42,800	1,263.50
2023-03-07	2,542	2,579	2,493	2,529	37,900	1,264.50
2023-03-06	2,535	2,603	2,490	2,586	49,500	1,293
2023-03-03	2,400	2,605	2,388	2,535	110,500	1,267.50
2023-03-02	2,356	2,400	2,327	2,400	15,900	1,200
2023-03-01	2,347	2,449	2,347	2,369	29,600	1,184.50
2023-02-28	2,328	2,370	2,286	2,347	21,300	1,173.50
2023-02-27	2,427	2,450	2,287	2,287	19,700	1,143.50
2023-02-24	2,323	2,400	2,323	2,353	21,100	1,176.50
2023-02-22	2,387	2,395	2,283	2,323	44,100	1,161.50
2023-02-21	2,455	2,547	2,400	2,401	49,500	1,200.50
2023-02-20	2,334	2,566	2,301	2,450	127,200	1,225
2023-02-17	2,327	2,443	2,236	2,265	60,600	1,132.50
2023-02-16	2,223	2,285	2,158	2,277	38,400	1,138.50
2023-02-15	2,121	2,207	2,083	2,175	42,500	1,087.50
2023-02-14	2,113	2,149	2,068	2,092	26,400	1,046
2023-02-13	2,108	2,147	2,090	2,117	40,100	1,058.50
2023-02-10	2,175	2,175	2,118	2,120	25,400	1,060
2023-02-09	2,233	2,264	2,116	2,145	55,800	1,072.50
2023-02-08	2,256	2,272	2,218	2,233	26,100	1,116.50
2023-02-07	2,177	2,308	2,177	2,257	32,600	1,128.50
2023-02-06	2,279	2,279	2,184	2,191	33,200	1,095.50
2023-02-03	2,244	2,390	2,223	2,229	79,300	1,114.50
2023-02-02	2,140	2,272	2,127	2,253	49,700	1,126.50
2023-02-01	2,160	2,198	2,125	2,142	45,500	1,071
2023-01-31	2,101	2,155	2,090	2,150	41,200	1,075
2023-01-30	2,100	2,150	2,075	2,101	73,200	1,050.50
2023-01-27	2,064	2,162	2,038	2,124	131,000	1,062
2023-01-26	2,031	2,070	2,012	2,053	47,600	1,026.50
2023-01-25	1,999	2,051	1,989	2,045	51,100	1,022.50
2023-01-24	2,060	2,079	2,002	2,010	101,400	1,005
2023-01-23	2,090	2,110	2,044	2,064	88,100	1,032
2023-01-20	2,003	2,075	1,989	2,070	112,700	1,035
2023-01-19	2,020	2,090	2,005	2,027	140,200	1,013.50
2023-01-18	2,044	2,061	1,999	2,035	137,400	1,017.50
2023-01-17	1,996	2,063	1,921	2,019	323,000	1,009.50
2023-01-16	2,069	2,070	1,971	1,996	817,500	998
2023-01-13	1,649	1,695	1,610	1,670	60,300	835
2023-01-12	1,696	1,696	1,615	1,634	18,800	817
2023-01-11	1,673	1,699	1,656	1,696	20,500	848
2023-01-10	1,650	1,699	1,650	1,670	24,800	835
2023-01-06	1,576	1,635	1,550	1,612	24,100	806
2023-01-05	1,711	1,711	1,596	1,599	49,700	799.50
2023-01-04	1,713	1,737	1,664	1,680	36,300	840

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 [2023年度]

4439 (株)東名の時系列データ [2023年度]