8920 (株)東祥の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	840	846	828	836	210,000	836
2023-12-28	810	827	801	827	168,100	827
2023-12-27	779	820	776	817	293,500	817
2023-12-26	780	782	766	769	126,400	769
2023-12-25	784	787	776	779	95,500	779
2023-12-22	770	788	770	781	88,700	781
2023-12-21	776	776	765	768	128,100	768
2023-12-20	786	806	780	780	161,600	780
2023-12-19	766	779	757	779	161,900	779
2023-12-18	762	770	753	770	107,400	770
2023-12-15	760	770	754	769	146,400	769
2023-12-14	777	791	751	760	199,800	760
2023-12-13	760	778	760	772	133,100	772
2023-12-12	780	780	762	764	191,400	764
2023-12-11	787	791	776	779	109,500	779
2023-12-08	780	789	773	779	218,600	779
2023-12-07	835	835	786	788	339,600	788
2023-12-06	803	831	803	831	123,900	831
2023-12-05	802	812	798	805	148,300	805
2023-12-04	809	820	801	817	101,400	817
2023-12-01	816	817	800	801	189,900	801
2023-11-30	820	826	807	816	126,000	816
2023-11-29	824	846	822	823	174,900	823
2023-11-28	811	822	803	821	159,800	821
2023-11-27	825	825	808	809	145,200	809
2023-11-24	846	846	821	830	237,700	830
2023-11-22	800	845	792	841	316,700	841
2023-11-21	792	800	778	800	199,700	800
2023-11-20	771	814	768	792	384,400	792
2023-11-17	784	792	763	766	259,900	766
2023-11-16	806	806	770	774	356,000	774
2023-11-15	788	813	776	813	335,500	813
2023-11-14	789	791	756	765	563,600	765
2023-11-13	832	843	798	798	351,800	798
2023-11-10	850	863	828	842	313,200	842
2023-11-09	875	885	863	880	205,100	880
2023-11-08	875	882	849	874	279,500	874
2023-11-07	920	920	863	873	388,400	873
2023-11-06	923	938	912	920	210,800	920
2023-11-02	929	938	898	914	344,600	914
2023-11-01	974	975	884	930	555,600	930
2023-10-31	946	969	931	969	212,400	969
2023-10-30	970	975	944	949	108,500	949
2023-10-27	970	982	967	982	77,200	982
2023-10-26	980	981	962	968	123,100	968
2023-10-25	984	1,002	983	988	97,400	988
2023-10-24	965	985	939	982	160,500	982
2023-10-23	979	982	957	963	161,800	963
2023-10-20	993	994	976	988	123,600	988
2023-10-19	1,001	1,013	996	1,003	102,500	1,003
2023-10-18	987	1,025	979	1,022	217,400	1,022
2023-10-17	989	999	977	985	222,300	985
2023-10-16	1,012	1,012	971	974	276,500	974
2023-10-13	1,055	1,056	1,013	1,015	243,000	1,015
2023-10-12	1,070	1,072	1,059	1,066	151,900	1,066
2023-10-11	1,071	1,095	1,071	1,072	168,700	1,072
2023-10-10	1,085	1,085	1,062	1,072	169,700	1,072
2023-10-06	1,070	1,080	1,063	1,079	106,800	1,079
2023-10-05	1,045	1,070	1,044	1,070	184,200	1,070
2023-10-04	1,054	1,061	1,034	1,042	205,000	1,042
2023-10-03	1,110	1,112	1,076	1,077	160,600	1,077
2023-10-02	1,143	1,161	1,119	1,119	145,700	1,119
2023-09-29	1,126	1,158	1,126	1,139	104,500	1,139
2023-09-28	1,150	1,150	1,117	1,124	160,100	1,124
2023-09-27	1,142	1,155	1,132	1,155	93,100	1,155
2023-09-26	1,168	1,168	1,146	1,146	85,500	1,146
2023-09-25	1,168	1,174	1,160	1,170	125,600	1,170
2023-09-22	1,137	1,179	1,134	1,169	153,900	1,169
2023-09-21	1,150	1,163	1,138	1,143	101,200	1,143
2023-09-20	1,196	1,201	1,147	1,161	342,300	1,161
2023-09-19	1,226	1,226	1,192	1,206	191,500	1,206
2023-09-15	1,216	1,237	1,209	1,234	111,100	1,234
2023-09-14	1,239	1,250	1,208	1,214	129,100	1,214
2023-09-13	1,233	1,244	1,230	1,239	55,800	1,239
2023-09-12	1,231	1,247	1,230	1,235	60,000	1,235
2023-09-11	1,254	1,257	1,229	1,236	59,000	1,236
2023-09-08	1,275	1,284	1,251	1,257	95,900	1,257
2023-09-07	1,280	1,300	1,270	1,272	77,000	1,272
2023-09-06	1,282	1,289	1,270	1,285	86,700	1,285
2023-09-05	1,270	1,288	1,270	1,283	71,400	1,283
2023-09-04	1,245	1,278	1,240	1,278	118,800	1,278
2023-09-01	1,229	1,234	1,225	1,232	90,100	1,232
2023-08-31	1,218	1,248	1,218	1,244	78,500	1,244
2023-08-30	1,250	1,253	1,217	1,217	104,900	1,217
2023-08-29	1,217	1,247	1,215	1,247	112,300	1,247
2023-08-28	1,216	1,222	1,202	1,205	67,800	1,205
2023-08-25	1,201	1,224	1,190	1,218	77,200	1,218
2023-08-24	1,213	1,221	1,208	1,211	61,700	1,211
2023-08-23	1,200	1,220	1,191	1,219	70,900	1,219
2023-08-22	1,217	1,222	1,204	1,206	57,300	1,206
2023-08-21	1,204	1,218	1,198	1,216	67,700	1,216
2023-08-18	1,222	1,224	1,206	1,211	88,700	1,211
2023-08-17	1,216	1,241	1,210	1,241	98,500	1,241
2023-08-16	1,238	1,238	1,217	1,226	98,000	1,226
2023-08-15	1,262	1,264	1,241	1,250	76,100	1,250
2023-08-14	1,274	1,294	1,264	1,270	83,300	1,270
2023-08-10	1,280	1,280	1,259	1,272	101,000	1,272
2023-08-09	1,276	1,287	1,270	1,280	56,700	1,280
2023-08-08	1,244	1,288	1,236	1,283	144,000	1,283
2023-08-07	1,229	1,255	1,215	1,255	87,700	1,255
2023-08-04	1,251	1,265	1,234	1,244	131,200	1,244
2023-08-03	1,321	1,324	1,268	1,270	159,800	1,270
2023-08-02	1,351	1,355	1,320	1,330	141,200	1,330
2023-08-01	1,433	1,433	1,384	1,385	130,600	1,385
2023-07-31	1,365	1,445	1,364	1,433	295,600	1,433
2023-07-28	1,331	1,346	1,316	1,344	104,000	1,344
2023-07-27	1,330	1,342	1,327	1,339	41,500	1,339
2023-07-26	1,323	1,330	1,309	1,326	57,400	1,326
2023-07-25	1,303	1,310	1,298	1,308	35,300	1,308
2023-07-24	1,318	1,321	1,302	1,310	81,800	1,310
2023-07-21	1,304	1,306	1,286	1,296	57,900	1,296
2023-07-20	1,308	1,316	1,300	1,303	71,500	1,303
2023-07-19	1,287	1,306	1,280	1,306	108,300	1,306
2023-07-18	1,284	1,285	1,268	1,283	57,300	1,283
2023-07-14	1,287	1,290	1,260	1,260	139,700	1,260
2023-07-13	1,299	1,299	1,284	1,287	46,800	1,287
2023-07-12	1,309	1,317	1,289	1,290	90,200	1,290
2023-07-11	1,296	1,328	1,296	1,325	205,600	1,325
2023-07-10	1,298	1,298	1,272	1,275	63,000	1,275
2023-07-07	1,273	1,298	1,257	1,294	77,200	1,294
2023-07-06	1,265	1,301	1,251	1,294	129,300	1,294
2023-07-05	1,280	1,283	1,266	1,268	45,700	1,268
2023-07-04	1,280	1,290	1,272	1,281	53,300	1,281
2023-07-03	1,280	1,316	1,276	1,284	169,500	1,284
2023-06-30	1,275	1,279	1,258	1,262	89,000	1,262
2023-06-29	1,266	1,291	1,260	1,276	142,800	1,276
2023-06-28	1,245	1,262	1,243	1,260	86,000	1,260
2023-06-27	1,217	1,244	1,212	1,240	114,200	1,240
2023-06-26	1,224	1,229	1,207	1,215	59,000	1,215
2023-06-23	1,215	1,244	1,215	1,224	107,100	1,224
2023-06-22	1,218	1,240	1,215	1,215	99,700	1,215
2023-06-21	1,186	1,214	1,186	1,208	98,200	1,208
2023-06-20	1,173	1,195	1,173	1,195	54,400	1,195
2023-06-19	1,175	1,180	1,164	1,177	62,900	1,177
2023-06-16	1,162	1,177	1,162	1,170	82,800	1,170
2023-06-15	1,164	1,174	1,150	1,150	65,800	1,150
2023-06-14	1,184	1,190	1,154	1,158	219,400	1,158
2023-06-13	1,191	1,203	1,166	1,182	221,400	1,182
2023-06-12	1,120	1,145	1,120	1,142	77,800	1,142
2023-06-09	1,128	1,135	1,110	1,118	90,200	1,118
2023-06-08	1,136	1,142	1,106	1,107	104,800	1,107
2023-06-07	1,174	1,180	1,140	1,143	79,000	1,143
2023-06-06	1,152	1,172	1,146	1,166	66,200	1,166
2023-06-05	1,180	1,182	1,154	1,169	75,800	1,169
2023-06-02	1,145	1,161	1,137	1,155	72,400	1,155
2023-06-01	1,130	1,146	1,125	1,138	89,600	1,138
2023-05-31	1,135	1,158	1,133	1,150	129,700	1,150
2023-05-30	1,168	1,179	1,138	1,151	135,400	1,151
2023-05-29	1,210	1,210	1,167	1,167	114,800	1,167
2023-05-26	1,216	1,232	1,193	1,193	120,900	1,193
2023-05-25	1,222	1,243	1,222	1,233	126,500	1,233
2023-05-24	1,230	1,252	1,217	1,219	131,000	1,219
2023-05-23	1,242	1,257	1,227	1,235	130,000	1,235
2023-05-22	1,260	1,260	1,241	1,241	95,600	1,241
2023-05-19	1,274	1,292	1,258	1,263	146,800	1,263
2023-05-18	1,241	1,283	1,240	1,281	263,500	1,281
2023-05-17	1,199	1,224	1,194	1,203	127,500	1,203
2023-05-16	1,232	1,232	1,201	1,203	174,700	1,203
2023-05-15	1,280	1,281	1,235	1,242	198,700	1,242
2023-05-12	1,306	1,312	1,244	1,250	270,500	1,250
2023-05-11	1,320	1,372	1,320	1,334	229,000	1,334
2023-05-10	1,341	1,376	1,341	1,365	112,500	1,365
2023-05-09	1,380	1,385	1,360	1,361	97,900	1,361
2023-05-08	1,349	1,387	1,342	1,370	127,800	1,370
2023-05-02	1,380	1,380	1,345	1,349	95,800	1,349
2023-05-01	1,377	1,379	1,343	1,373	126,700	1,373
2023-04-28	1,326	1,363	1,315	1,363	215,200	1,363
2023-04-27	1,291	1,331	1,291	1,306	193,800	1,306
2023-04-26	1,269	1,330	1,269	1,304	163,900	1,304
2023-04-25	1,298	1,340	1,280	1,283	184,100	1,283
2023-04-24	1,242	1,290	1,237	1,282	181,900	1,282
2023-04-21	1,229	1,242	1,221	1,223	87,500	1,223
2023-04-20	1,228	1,263	1,226	1,247	79,400	1,247
2023-04-19	1,251	1,260	1,238	1,240	99,000	1,240
2023-04-18	1,264	1,283	1,258	1,271	124,400	1,271
2023-04-17	1,250	1,253	1,235	1,244	81,300	1,244
2023-04-14	1,241	1,266	1,231	1,237	132,400	1,237
2023-04-13	1,197	1,229	1,190	1,222	99,700	1,222
2023-04-12	1,221	1,231	1,209	1,215	106,100	1,215
2023-04-11	1,215	1,221	1,194	1,194	109,800	1,194
2023-04-10	1,180	1,218	1,172	1,215	208,900	1,215
2023-04-07	1,144	1,176	1,143	1,171	138,200	1,171
2023-04-06	1,101	1,128	1,095	1,125	198,100	1,125
2023-04-05	1,125	1,131	1,108	1,108	214,400	1,108
2023-04-04	1,155	1,156	1,133	1,133	138,100	1,133
2023-04-03	1,173	1,196	1,153	1,154	124,400	1,154
2023-03-31	1,156	1,170	1,136	1,151	234,100	1,151
2023-03-30	1,148	1,200	1,148	1,152	377,700	1,152
2023-03-29	1,119	1,140	1,111	1,139	311,700	1,139
2023-03-28	1,142	1,143	1,111	1,123	196,700	1,123
2023-03-27	1,129	1,154	1,128	1,140	197,800	1,140
2023-03-24	1,125	1,143	1,103	1,130	167,400	1,130
2023-03-23	1,109	1,134	1,105	1,128	103,300	1,128
2023-03-22	1,104	1,124	1,104	1,119	166,200	1,119
2023-03-20	1,113	1,113	1,073	1,075	160,500	1,075
2023-03-17	1,089	1,128	1,088	1,121	205,000	1,121
2023-03-16	1,073	1,082	1,060	1,066	184,700	1,066
2023-03-15	1,113	1,121	1,099	1,100	153,000	1,100
2023-03-14	1,110	1,134	1,088	1,109	303,800	1,109
2023-03-13	1,157	1,170	1,135	1,140	206,100	1,140
2023-03-10	1,205	1,208	1,185	1,187	245,600	1,187
2023-03-09	1,237	1,237	1,205	1,210	171,400	1,210
2023-03-08	1,220	1,243	1,220	1,243	114,300	1,243
2023-03-07	1,207	1,247	1,205	1,222	150,300	1,222
2023-03-06	1,223	1,223	1,201	1,204	162,900	1,204
2023-03-03	1,219	1,244	1,219	1,231	300,200	1,231
2023-03-02	1,209	1,222	1,198	1,222	125,700	1,222
2023-03-01	1,210	1,231	1,204	1,212	162,800	1,212
2023-02-28	1,157	1,223	1,154	1,206	806,600	1,206
2023-02-27	1,140	1,149	1,123	1,143	129,700	1,143
2023-02-24	1,131	1,148	1,123	1,143	198,800	1,143
2023-02-22	1,151	1,151	1,121	1,124	160,800	1,124
2023-02-21	1,184	1,186	1,165	1,165	125,800	1,165
2023-02-20	1,162	1,194	1,154	1,189	106,900	1,189
2023-02-17	1,171	1,180	1,161	1,165	122,600	1,165
2023-02-16	1,165	1,195	1,160	1,186	131,000	1,186
2023-02-15	1,169	1,169	1,129	1,152	167,600	1,152
2023-02-14	1,174	1,180	1,149	1,154	138,800	1,154
2023-02-13	1,165	1,173	1,146	1,169	214,500	1,169
2023-02-10	1,205	1,207	1,157	1,169	529,200	1,169
2023-02-09	1,199	1,250	1,194	1,235	344,300	1,235
2023-02-08	1,170	1,198	1,153	1,198	313,600	1,198
2023-02-07	1,189	1,194	1,172	1,172	92,700	1,172
2023-02-06	1,182	1,193	1,170	1,189	168,500	1,189
2023-02-03	1,190	1,205	1,169	1,182	213,600	1,182
2023-02-02	1,219	1,226	1,173	1,182	199,500	1,182
2023-02-01	1,189	1,254	1,177	1,216	293,400	1,216
2023-01-31	1,175	1,201	1,172	1,192	234,500	1,192
2023-01-30	1,190	1,198	1,168	1,173	211,400	1,173
2023-01-27	1,183	1,212	1,178	1,198	195,700	1,198
2023-01-26	1,170	1,182	1,165	1,171	190,800	1,171
2023-01-25	1,143	1,177	1,141	1,163	360,400	1,163
2023-01-24	1,136	1,160	1,135	1,147	332,700	1,147
2023-01-23	1,112	1,141	1,101	1,132	209,700	1,132
2023-01-20	1,053	1,109	1,048	1,109	262,800	1,109
2023-01-19	1,034	1,063	1,034	1,055	133,400	1,055
2023-01-18	1,034	1,055	1,031	1,051	109,700	1,051
2023-01-17	1,023	1,043	1,022	1,034	105,200	1,034
2023-01-16	1,062	1,063	1,020	1,020	233,100	1,020
2023-01-13	1,096	1,102	1,061	1,066	219,400	1,066
2023-01-12	1,117	1,120	1,094	1,102	89,800	1,102
2023-01-11	1,095	1,123	1,094	1,115	94,700	1,115
2023-01-10	1,086	1,108	1,086	1,093	115,900	1,093
2023-01-06	1,082	1,086	1,063	1,080	241,200	1,080
2023-01-05	1,120	1,126	1,081	1,082	190,400	1,082
2023-01-04	1,117	1,133	1,115	1,125	107,600	1,125

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

8920 (株)東祥 の時系列データ [2023年度]

8920 (株)東祥の時系列データ [2023年度]