1. HOME >
  2. 株価時系列 >
  3. 8920 >
  4. 2020年

8920 (株)東祥 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
2020-12-301,5871,5931,5541,564124,4001,564
2020-12-291,5811,6111,5741,59784,6001,597
2020-12-281,5781,5911,5381,567118,6001,567
2020-12-251,5761,6011,5671,58384,6001,583
2020-12-241,5181,5751,5081,571111,4001,571
2020-12-231,5381,5491,4951,53183,2001,531
2020-12-221,5601,5671,4911,506191,0001,506
2020-12-211,5801,6061,5631,572163,2001,572
2020-12-181,5501,5731,5371,558176,1001,558
2020-12-171,6001,6001,5161,529221,6001,529
2020-12-161,6001,6111,5751,579188,2001,579
2020-12-151,6101,6111,5721,588200,9001,588
2020-12-141,6391,6701,6351,640189,1001,640
2020-12-111,6491,6661,6091,649244,8001,649
2020-12-101,5781,6421,5751,640188,6001,640
2020-12-091,6361,6381,5751,579356,7001,579
2020-12-081,5911,6691,5871,642328,5001,642
2020-12-071,6231,6501,5591,572446,0001,572
2020-12-041,5691,6091,5501,606486,5001,606
2020-12-031,4451,6001,4371,595618,4001,595
2020-12-021,3391,4521,3331,445343,2001,445
2020-12-011,3301,3591,3131,350193,2001,350
2020-11-301,3851,3881,3231,330347,8001,330
2020-11-271,3571,4081,3481,395250,7001,395
2020-11-261,4221,4221,3461,358290,3001,358
2020-11-251,4221,4631,3851,392316,7001,392
2020-11-241,3931,4271,3631,420441,7001,420
2020-11-201,2441,3321,1961,327556,5001,327
2020-11-191,3481,3611,2691,274425,7001,274
2020-11-181,4431,4431,3581,361340,9001,361
2020-11-171,4471,5301,4361,473382,5001,473
2020-11-161,4391,4511,4121,438350,8001,438
2020-11-131,4101,4281,4021,409419,8001,409
2020-11-121,4101,4541,3851,430499,5001,430
2020-11-111,3331,4081,3191,402450,9001,402
2020-11-101,3031,3991,2781,375767,3001,375
2020-11-091,1801,1831,1021,123276,2001,123
2020-11-061,2271,2311,1831,183201,3001,183
2020-11-051,2381,2561,2151,237193,7001,237
2020-11-041,2451,2581,2231,242189,7001,242
2020-11-021,2011,2911,2011,226231,4001,226
2020-10-301,2731,2761,2001,208429,1001,208
2020-10-291,2931,3041,2391,292308,3001,292
2020-10-281,3621,3641,3101,323160,9001,323
2020-10-271,3651,3751,3401,37080,8001,370
2020-10-261,3881,4111,3691,37179,1001,371
2020-10-231,3971,4121,3711,388133,9001,388
2020-10-221,3991,4341,3701,378154,7001,378
2020-10-211,3851,4061,3781,398117,6001,398
2020-10-201,3361,3851,3241,385208,9001,385
2020-10-191,2821,3411,2821,339151,7001,339
2020-10-161,2801,2841,2541,270150,8001,270
2020-10-151,3011,3091,2751,282104,9001,282
2020-10-141,2911,3171,2831,295133,3001,295
2020-10-131,3221,3231,3001,30573,4001,305
2020-10-121,3361,3501,3201,32093,4001,320
2020-10-091,3221,3241,2861,322141,7001,322
2020-10-081,3521,3521,3261,33078,5001,330
2020-10-071,3511,3521,3231,34265,8001,342
2020-10-061,3331,3511,3171,34883,4001,348
2020-10-051,3281,3581,3071,322147,4001,322
2020-10-021,3221,3591,2951,309248,7001,309
2020-09-301,3081,3411,2841,295150,2001,295
2020-09-291,3281,3341,3011,314121,8001,314
2020-09-281,2891,3311,2881,331154,2001,331
2020-09-251,2681,2911,2641,283190,9001,283
2020-09-241,2771,2791,2441,257179,4001,257
2020-09-231,3261,3321,2841,287203,7001,287
2020-09-181,3461,3671,3331,353129,2001,353
2020-09-171,3421,3741,3321,335148,0001,335
2020-09-161,3651,3871,3491,351154,8001,351
2020-09-151,3901,3931,3651,366185,0001,366
2020-09-141,4111,4421,3881,398158,1001,398
2020-09-111,4461,4481,3941,416196,2001,416
2020-09-101,4601,4601,4051,416225,9001,416
2020-09-091,4501,4741,4221,440318,5001,440
2020-09-081,4071,5031,4071,463583,6001,463
2020-09-071,3081,3891,2921,384326,0001,384
2020-09-041,2881,3191,2741,298161,3001,298
2020-09-031,3341,3401,2951,301119,8001,301
2020-09-021,3431,3461,2921,304238,0001,304
2020-09-011,3101,3351,2931,325169,7001,325
2020-08-311,3561,3791,3221,330335,6001,330
2020-08-281,3701,3751,2911,315420,4001,315
2020-08-271,3791,3921,3601,363168,7001,363
2020-08-261,3551,4021,3401,399219,8001,399
2020-08-251,3561,3981,3561,376268,1001,376
2020-08-241,3401,3421,2971,311189,6001,311
2020-08-211,2801,3331,2801,330299,0001,330
2020-08-201,2891,2971,2601,271198,3001,271
2020-08-191,2751,3121,2531,308236,8001,308
2020-08-181,3201,3311,2751,276384,1001,276
2020-08-171,2581,2951,2491,291357,8001,291
2020-08-141,2151,2871,2081,273460,0001,273
2020-08-131,2611,2721,2031,217399,8001,217
2020-08-121,2061,2181,1751,201363,0001,201
2020-08-111,1261,2111,1261,204522,6001,204
2020-08-071,0491,1121,0381,111423,4001,111
2020-08-061,0411,0551,0221,025277,3001,025
2020-08-051,0391,0571,0041,039364,0001,039
2020-08-049641,0629631,062437,5001,062
2020-08-031,0071,007929950529,400950
2020-07-311,0441,0641,0201,029313,7001,029
2020-07-301,0881,1141,0561,065328,8001,065
2020-07-291,1331,1331,0741,084332,1001,084
2020-07-281,1981,2141,1511,153266,7001,153
2020-07-271,1931,2131,1651,199231,5001,199
2020-07-221,2071,2171,1891,201264,1001,201
2020-07-211,2261,2341,1951,211228,3001,211
2020-07-201,2321,2351,1841,226249,6001,226
2020-07-171,2571,2751,2391,252232,7001,252
2020-07-161,2721,3151,2681,271345,1001,271
2020-07-151,2331,2741,2331,272268,5001,272
2020-07-141,2271,2351,2021,227234,9001,227
2020-07-131,2051,2531,2051,250314,1001,250
2020-07-101,2001,2191,1771,194278,0001,194
2020-07-091,2481,2481,2041,215332,3001,215
2020-07-081,2451,2781,2251,247273,4001,247
2020-07-071,2661,2661,2131,246330,7001,246
2020-07-061,1961,2681,1931,265294,7001,265
2020-07-031,2351,2571,1891,215378,1001,215
2020-07-021,2601,2901,2271,228329,0001,228
2020-07-011,2831,2911,2451,252278,4001,252
2020-06-301,2651,3101,2641,276378,4001,276
2020-06-291,2901,2911,2171,229499,7001,229
2020-06-261,3121,3261,2721,318366,2001,318
2020-06-251,3091,3141,2801,303340,3001,303
2020-06-241,3541,3821,3341,348253,6001,348
2020-06-231,3531,3801,3191,359377,0001,359
2020-06-221,2991,3471,2941,343347,8001,343
2020-06-191,3191,3531,3081,344416,8001,344
2020-06-181,3111,3201,2661,293561,7001,293
2020-06-171,3721,3931,3321,354503,2001,354
2020-06-161,3381,4161,3381,402590,5001,402
2020-06-151,3351,3751,2821,282378,2001,282
2020-06-121,2911,3461,2501,329654,7001,329
2020-06-111,4101,4411,3701,406928,4001,406
2020-06-101,4301,4561,4061,438465,1001,438
2020-06-091,4671,4831,3931,446679,7001,446
2020-06-081,4221,4991,4061,497579,5001,497
2020-06-051,3621,4041,3541,397584,2001,397
2020-06-041,4191,4251,3381,386610,4001,386
2020-06-031,4731,4981,3731,401735,8001,401
2020-06-021,4111,4891,4041,473623,2001,473
2020-06-011,4011,4141,3641,393424,0001,393
2020-05-291,4541,4661,4111,418471,1001,418
2020-05-281,5691,5861,4411,480848,2001,480
2020-05-271,5521,6121,5271,541847,6001,541
2020-05-261,4401,5551,4131,529906,3001,529
2020-05-251,3741,4111,3521,411424,0001,411
2020-05-221,3811,3991,3061,344634,1001,344
2020-05-211,4611,4781,3871,391637,3001,391
2020-05-201,4101,4411,3931,439407,1001,439
2020-05-191,4011,4601,4011,418519,5001,418
2020-05-181,3521,3811,3321,371470,4001,371
2020-05-151,3411,3701,2771,326647,1001,326
2020-05-141,3381,3561,2871,292624,2001,292
2020-05-131,3381,3991,3101,3631,058,1001,363
2020-05-121,3021,3751,2541,2951,200,8001,295
2020-05-111,1401,2231,1371,205603,1001,205
2020-05-089691,0569611,052374,7001,052
2020-05-07958968940954266,900954
2020-05-01968972949960232,600960
2020-04-309831,005977983352,700983
2020-04-28920954904940323,700940
2020-04-27865910851905325,900905
2020-04-24896900853863340,300863
2020-04-23851911851911304,500911
2020-04-22882887843851408,900851
2020-04-21943944893910367,700910
2020-04-20926960911958266,800958
2020-04-17910978902927411,800927
2020-04-16880899864895211,900895
2020-04-15909915880908220,100908
2020-04-14865918841909368,500909
2020-04-13883911858883313,100883
2020-04-10952952855877483,400877
2020-04-09934959904945320,900945
2020-04-08882928850919336,200919
2020-04-07842929829863633,600863
2020-04-06757808718797568,000797
2020-04-03808819750765562,100765
2020-04-02889889821825473,800825
2020-04-01963993921934192,900934
2020-03-311,0361,048982993191,700993
2020-03-309561,0099551,006240,7001,006
2020-03-279951,014966989263,100989
2020-03-26992994940973263,900973
2020-03-251,0331,0509721,028348,5001,028
2020-03-24869970869943564,000943
2020-03-23784850769830508,600830
2020-03-19915931775781519,300781
2020-03-181,0201,021891900741,900900
2020-03-179751,0459401,022575,2001,022
2020-03-161,0601,0849951,007631,7001,007
2020-03-131,0301,0959921,058418,0001,058
2020-03-121,1821,2241,1491,175316,4001,175
2020-03-111,2541,3161,2391,242270,4001,242
2020-03-101,2961,2961,2051,261688,0001,261
2020-03-091,3201,3871,3021,330433,5001,330
2020-03-061,4241,4451,3451,367328,2001,367
2020-03-051,5081,5121,4461,466204,9001,466
2020-03-041,4811,5201,4501,507247,5001,507
2020-03-031,6181,6341,4871,508420,0001,508
2020-03-021,5001,6101,5001,582306,1001,582
2020-02-281,5881,6481,5621,572288,4001,572
2020-02-271,7131,7251,6531,667166,3001,667
2020-02-261,7551,7551,6991,720205,6001,720
2020-02-251,7741,8341,7611,801177,9001,801
2020-02-211,9381,9621,9171,928123,8001,928
2020-02-202,0242,0491,9751,97878,3001,978
2020-02-192,0052,0371,9942,00658,6002,006
2020-02-181,9262,0351,9212,005220,5002,005
2020-02-172,0422,0421,9911,993148,1001,993
2020-02-142,1332,1412,0892,093109,9002,093
2020-02-132,1382,1672,1192,13482,3002,134
2020-02-122,1592,1592,1012,10171,5002,101
2020-02-102,1412,1842,1352,18246,6002,182
2020-02-072,1432,1782,1302,16251,6002,162
2020-02-062,1732,1942,1622,16550,1002,165
2020-02-052,1192,1602,1042,13979,6002,139
2020-02-042,1502,1642,1322,14157,7002,141
2020-02-032,2232,2292,1542,162112,5002,162
2020-01-312,1372,1502,1252,13560,0002,135
2020-01-302,1382,1692,1192,14061,0002,140
2020-01-292,1722,1722,1282,12862,3002,128
2020-01-282,1582,1792,1562,17256,9002,172
2020-01-272,2032,2102,1842,20249,5002,202
2020-01-242,2932,2932,2542,25929,3002,259
2020-01-232,3012,3042,2762,28344,0002,283
2020-01-222,2902,3292,2802,30161,1002,301
2020-01-212,3012,3132,2912,29654,3002,296
2020-01-202,3192,3452,3192,33149,0002,331
2020-01-172,3712,3732,3422,34649,0002,346
2020-01-162,4052,4092,3512,37379,5002,373
2020-01-152,3962,4302,3922,42051,3002,420
2020-01-142,4332,4332,3932,40171,6002,401
2020-01-102,4432,4552,4182,42251,7002,422
2020-01-092,4522,4652,4192,44376,1002,443
2020-01-082,4612,4612,3882,43377,6002,433
2020-01-072,4362,4812,4362,47840,5002,478
2020-01-062,4422,4592,4262,43256,2002,432

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