8920 (株)東祥の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,800	1,824	1,800	1,814	9,000	907
2013-12-27	1,770	1,799	1,702	1,760	14,600	880
2013-12-26	1,689	1,763	1,689	1,730	19,300	865
2013-12-25	1,650	1,691	1,648	1,658	22,100	829
2013-12-24	1,694	1,708	1,667	1,667	29,500	833.50
2013-12-20	1,721	1,721	1,691	1,694	40,700	847
2013-12-19	1,775	1,778	1,750	1,771	43,500	885.50
2013-12-18	1,730	1,783	1,728	1,778	35,200	889
2013-12-17	1,705	1,750	1,705	1,730	25,500	865
2013-12-16	1,682	1,718	1,680	1,702	12,700	851
2013-12-13	1,706	1,715	1,700	1,701	19,100	850.50
2013-12-12	1,706	1,720	1,706	1,715	9,800	857.50
2013-12-11	1,742	1,742	1,710	1,710	29,900	855
2013-12-10	1,749	1,749	1,700	1,702	19,000	851
2013-12-09	1,736	1,740	1,725	1,740	11,400	870
2013-12-06	1,710	1,749	1,703	1,735	13,600	867.50
2013-12-05	1,725	1,735	1,708	1,708	9,000	854
2013-12-04	1,780	1,780	1,706	1,725	16,000	862.50
2013-12-03	1,794	1,794	1,762	1,781	24,700	890.50
2013-12-02	1,800	1,800	1,746	1,770	20,400	885
2013-11-29	1,740	1,800	1,740	1,800	15,600	900
2013-11-28	1,740	1,740	1,708	1,724	5,200	862
2013-11-27	1,690	1,750	1,686	1,745	10,300	872.50
2013-11-26	1,670	1,725	1,668	1,680	13,200	840
2013-11-25	1,701	1,726	1,676	1,676	14,900	838
2013-11-22	1,750	1,750	1,725	1,730	12,100	865
2013-11-21	1,794	1,818	1,700	1,763	37,200	881.50
2013-11-20	1,780	1,850	1,780	1,827	32,100	913.50
2013-11-19	1,825	1,848	1,756	1,780	68,700	890
2013-11-18	1,890	1,945	1,861	1,902	65,400	951
2013-11-15	1,794	1,865	1,794	1,856	67,100	928
2013-11-14	1,760	1,794	1,725	1,765	32,100	882.50
2013-11-13	1,700	1,740	1,680	1,740	36,900	870
2013-11-12	1,665	1,705	1,655	1,685	44,800	842.50
2013-11-11	1,690	1,690	1,656	1,660	35,500	830
2013-11-08	1,620	1,700	1,613	1,690	46,200	845
2013-11-07	1,590	1,618	1,590	1,618	48,900	809
2013-11-06	1,545	1,583	1,541	1,565	26,000	782.50
2013-11-05	1,510	1,549	1,510	1,535	5,000	767.50
2013-11-01	1,540	1,540	1,500	1,510	12,300	755
2013-10-31	1,532	1,546	1,510	1,511	7,400	755.50
2013-10-30	1,530	1,539	1,529	1,530	5,100	765
2013-10-29	1,510	1,535	1,508	1,529	4,300	764.50
2013-10-28	1,504	1,520	1,498	1,520	7,400	760
2013-10-25	1,525	1,543	1,511	1,511	6,100	755.50
2013-10-24	1,567	1,577	1,530	1,540	6,100	770
2013-10-23	1,585	1,588	1,572	1,573	6,700	786.50
2013-10-22	1,585	1,592	1,571	1,585	6,400	792.50
2013-10-21	1,576	1,580	1,565	1,570	1,900	785
2013-10-18	1,560	1,562	1,550	1,562	5,400	781
2013-10-17	1,590	1,598	1,560	1,575	8,900	787.50
2013-10-16	1,550	1,585	1,550	1,585	10,900	792.50
2013-10-15	1,543	1,580	1,543	1,566	24,700	783
2013-10-11	1,514	1,539	1,500	1,539	25,100	769.50
2013-10-10	1,528	1,530	1,510	1,514	9,200	757
2013-10-09	1,519	1,540	1,510	1,525	17,900	762.50
2013-10-08	1,528	1,528	1,485	1,526	14,800	763
2013-10-07	1,495	1,530	1,490	1,530	31,300	765
2013-10-04	1,485	1,500	1,482	1,482	11,400	741
2013-10-03	1,500	1,530	1,470	1,513	30,100	756.50
2013-10-02	1,423	1,490	1,423	1,478	17,600	739
2013-10-01	1,439	1,444	1,426	1,437	9,800	718.50
2013-09-30	1,446	1,446	1,416	1,430	11,400	715
2013-09-27	1,461	1,461	1,438	1,449	9,600	724.50
2013-09-26	1,469	1,469	1,407	1,446	24,200	723
2013-09-25	1,528	1,528	1,470	1,490	71,800	745
2013-09-24	1,470	1,470	1,461	1,468	18,900	734
2013-09-20	1,475	1,500	1,468	1,496	19,800	748
2013-09-19	1,431	1,475	1,431	1,467	23,700	733.50
2013-09-18	1,481	1,481	1,416	1,435	12,700	717.50
2013-09-17	1,420	1,485	1,420	1,458	22,000	729
2013-09-13	1,396	1,429	1,395	1,412	27,400	706
2013-09-12	1,366	1,398	1,366	1,395	9,000	697.50
2013-09-11	1,378	1,379	1,353	1,366	17,000	683
2013-09-10	1,364	1,377	1,350	1,377	22,700	688.50
2013-09-09	1,352	1,365	1,315	1,322	47,200	661
2013-09-06	1,288	1,300	1,281	1,292	27,600	646
2013-09-05	1,278	1,280	1,257	1,258	9,700	629
2013-09-04	1,235	1,279	1,235	1,263	11,900	631.50
2013-09-03	1,227	1,249	1,227	1,228	7,700	614
2013-09-02	1,235	1,237	1,221	1,221	5,600	610.50
2013-08-30	1,227	1,238	1,220	1,220	7,700	610
2013-08-29	1,245	1,267	1,226	1,227	8,100	613.50
2013-08-28	1,230	1,264	1,230	1,240	8,600	620
2013-08-27	1,226	1,244	1,226	1,236	6,600	618
2013-08-26	1,235	1,244	1,226	1,235	7,400	617.50
2013-08-23	1,210	1,226	1,208	1,226	13,400	613
2013-08-22	1,205	1,216	1,202	1,202	17,100	601
2013-08-21	1,211	1,220	1,204	1,204	13,200	602
2013-08-20	1,231	1,231	1,217	1,218	12,400	609
2013-08-19	1,250	1,255	1,230	1,231	16,400	615.50
2013-08-16	1,250	1,250	1,237	1,250	9,600	625
2013-08-15	1,270	1,290	1,252	1,252	8,500	626
2013-08-14	1,260	1,289	1,255	1,280	7,600	640
2013-08-13	1,254	1,265	1,252	1,252	4,800	626
2013-08-12	1,263	1,274	1,247	1,254	17,300	627
2013-08-09	1,273	1,280	1,261	1,274	4,600	637
2013-08-08	1,290	1,299	1,267	1,274	17,100	637
2013-08-07	1,300	1,300	1,260	1,287	28,500	643.50
2013-08-06	1,312	1,334	1,311	1,326	16,000	663
2013-08-05	1,320	1,334	1,311	1,322	8,500	661
2013-08-02	1,344	1,344	1,319	1,320	7,700	660
2013-08-01	1,368	1,368	1,313	1,344	9,500	672
2013-07-31	1,335	1,368	1,314	1,345	6,400	672.50
2013-07-30	1,314	1,379	1,312	1,349	13,100	674.50
2013-07-29	1,380	1,380	1,320	1,330	9,600	665
2013-07-26	1,365	1,389	1,365	1,380	11,800	690
2013-07-25	1,355	1,384	1,355	1,365	8,700	682.50
2013-07-24	1,359	1,360	1,349	1,355	7,300	677.50
2013-07-23	1,333	1,370	1,330	1,345	11,200	672.50
2013-07-22	1,312	1,328	1,310	1,327	8,200	663.50
2013-07-19	1,328	1,339	1,326	1,327	8,300	663.50
2013-07-18	1,348	1,348	1,330	1,333	8,500	666.50
2013-07-17	1,318	1,345	1,310	1,320	6,100	660
2013-07-16	1,320	1,325	1,302	1,318	7,100	659
2013-07-12	1,317	1,317	1,299	1,317	15,100	658.50
2013-07-11	1,330	1,330	1,291	1,306	33,500	653
2013-07-10	1,362	1,378	1,305	1,337	16,300	668.50
2013-07-09	1,378	1,387	1,348	1,348	10,000	674
2013-07-08	1,380	1,385	1,368	1,369	11,200	684.50
2013-07-05	1,350	1,368	1,341	1,368	11,300	684
2013-07-04	1,350	1,365	1,337	1,338	8,200	669
2013-07-03	1,330	1,360	1,330	1,330	12,000	665
2013-07-02	1,333	1,344	1,315	1,323	12,500	661.50
2013-07-01	1,280	1,295	1,270	1,295	4,500	647.50
2013-06-28	1,252	1,256	1,247	1,253	31,400	626.50
2013-06-27	1,260	1,261	1,242	1,250	21,800	625
2013-06-26	1,260	1,282	1,252	1,256	7,400	628
2013-06-25	1,280	1,281	1,270	1,280	6,000	640
2013-06-24	1,318	1,318	1,287	1,287	8,700	643.50
2013-06-21	1,270	1,319	1,246	1,318	26,700	659
2013-06-20	1,350	1,350	1,299	1,305	16,900	652.50
2013-06-19	1,348	1,350	1,315	1,350	15,500	675
2013-06-18	1,350	1,370	1,341	1,348	13,100	674
2013-06-17	1,361	1,397	1,344	1,370	14,500	685
2013-06-14	1,375	1,398	1,367	1,367	18,500	683.50
2013-06-13	1,401	1,419	1,370	1,376	21,100	688
2013-06-12	1,400	1,429	1,390	1,400	9,400	700
2013-06-11	1,437	1,438	1,400	1,400	21,400	700
2013-06-10	1,440	1,443	1,405	1,429	34,800	714.50
2013-06-07	1,234	1,290	1,230	1,290	26,400	645
2013-06-06	1,370	1,370	1,298	1,324	29,500	662
2013-06-05	1,370	1,412	1,320	1,399	10,600	699.50
2013-06-04	1,380	1,381	1,282	1,373	33,000	686.50
2013-06-03	1,400	1,428	1,380	1,380	11,800	690
2013-05-31	1,400	1,450	1,394	1,450	18,500	725
2013-05-30	1,406	1,410	1,375	1,375	11,100	687.50
2013-05-29	1,425	1,450	1,400	1,412	14,900	706
2013-05-28	1,463	1,463	1,390	1,425	23,300	712.50
2013-05-27	1,362	1,408	1,350	1,375	13,600	687.50
2013-05-24	1,430	1,430	1,300	1,362	52,900	681
2013-05-23	1,562	1,562	1,415	1,420	44,900	710
2013-05-22	1,615	1,617	1,540	1,562	38,300	781
2013-05-21	1,645	1,651	1,611	1,614	21,700	807
2013-05-20	1,563	1,660	1,552	1,644	60,400	822
2013-05-17	1,492	1,540	1,480	1,523	37,200	761.50
2013-05-16	1,500	1,540	1,471	1,527	70,500	763.50
2013-05-15	1,540	1,550	1,501	1,535	54,500	767.50
2013-05-14	1,450	1,530	1,445	1,528	57,200	764
2013-05-13	1,405	1,448	1,398	1,448	50,500	724
2013-05-10	1,410	1,410	1,397	1,410	46,600	705
2013-05-09	1,400	1,428	1,392	1,410	79,400	705
2013-05-08	1,341	1,430	1,340	1,400	65,200	700
2013-05-07	1,350	1,364	1,340	1,346	16,900	673
2013-05-02	1,330	1,348	1,330	1,345	10,600	672.50
2013-05-01	1,373	1,400	1,363	1,387	8,200	693.50
2013-04-30	1,379	1,430	1,343	1,370	4,700	685
2013-04-26	1,342	1,410	1,342	1,360	9,800	680
2013-04-25	1,281	1,430	1,274	1,371	8,400	685.50
2013-04-24	1,211	1,279	1,211	1,279	12,700	639.50
2013-04-23	1,226	1,290	1,226	1,228	2,500	614
2013-04-22	1,211	1,227	1,211	1,226	2,300	613
2013-04-19	1,220	1,220	1,207	1,207	1,100	603.50
2013-04-18	1,203	1,225	1,203	1,225	1,800	612.50
2013-04-17	1,201	1,213	1,201	1,205	1,500	602.50
2013-04-16	1,201	1,202	1,193	1,197	1,400	598.50
2013-04-15	1,202	1,215	1,201	1,202	3,100	601
2013-04-12	1,211	1,220	1,201	1,201	3,400	600.50
2013-04-11	1,223	1,223	1,210	1,210	3,100	605
2013-04-10	1,229	1,229	1,213	1,213	2,400	606.50
2013-04-09	1,225	1,230	1,218	1,218	1,400	609
2013-04-08	1,221	1,228	1,220	1,228	600	614
2013-04-05	1,213	1,243	1,213	1,220	3,200	610
2013-04-04	1,229	1,233	1,201	1,233	1,800	616.50
2013-04-03	1,194	1,220	1,193	1,220	3,000	610
2013-04-02	1,179	1,223	1,170	1,210	1,800	605
2013-04-01	1,206	1,206	1,190	1,190	2,100	595
2013-03-29	1,205	1,228	1,205	1,210	3,200	605
2013-03-28	1,203	1,210	1,203	1,210	1,800	605
2013-03-27	1,201	1,209	1,201	1,209	3,100	604.50
2013-03-26	1,216	1,216	1,201	1,216	600	608
2013-03-25	1,206	1,238	1,202	1,206	1,900	603
2013-03-22	1,210	1,214	1,200	1,202	4,600	601
2013-03-21	1,218	1,218	1,203	1,205	5,900	602.50
2013-03-19	1,206	1,210	1,203	1,208	3,900	604
2013-03-18	1,211	1,211	1,203	1,208	2,200	604
2013-03-15	1,239	1,239	1,202	1,206	5,200	603

分割・併合履歴： [2017-09-27]1株→2株 [2007-09-25]1株→1.1株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.1株 [2006-03-28]1株→1.2株 [2005-09-27]1株→1.2株 [2005-03-28]1株→1.1株

2025年04月
日	月	火	水	木	金	土
« 03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

8920 (株)東祥 の時系列データ [2013年度]

8920 (株)東祥の時系列データ [2013年度]