8920 (株)東祥 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 630 | 639 | 628 | 633 | 44,000 | 633 |
| 2024-12-27 | 620 | 631 | 620 | 631 | 57,400 | 631 |
| 2024-12-26 | 616 | 625 | 614 | 618 | 96,500 | 618 |
| 2024-12-25 | 618 | 619 | 608 | 617 | 101,400 | 617 |
| 2024-12-24 | 626 | 626 | 616 | 618 | 101,700 | 618 |
| 2024-12-23 | 632 | 637 | 626 | 629 | 40,300 | 629 |
| 2024-12-20 | 635 | 641 | 633 | 633 | 52,800 | 633 |
| 2024-12-19 | 622 | 634 | 619 | 632 | 93,100 | 632 |
| 2024-12-18 | 638 | 638 | 622 | 625 | 78,200 | 625 |
| 2024-12-17 | 638 | 640 | 631 | 637 | 57,800 | 637 |
| 2024-12-16 | 643 | 646 | 636 | 641 | 68,900 | 641 |
| 2024-12-13 | 640 | 645 | 638 | 639 | 55,400 | 639 |
| 2024-12-12 | 646 | 651 | 642 | 642 | 43,800 | 642 |
| 2024-12-11 | 646 | 650 | 641 | 646 | 56,200 | 646 |
| 2024-12-10 | 648 | 653 | 646 | 646 | 32,200 | 646 |
| 2024-12-09 | 648 | 651 | 642 | 647 | 65,500 | 647 |
| 2024-12-06 | 647 | 655 | 644 | 651 | 91,400 | 651 |
| 2024-12-05 | 641 | 648 | 638 | 648 | 51,200 | 648 |
| 2024-12-04 | 642 | 642 | 631 | 641 | 75,800 | 641 |
| 2024-12-03 | 629 | 650 | 629 | 646 | 174,700 | 646 |
| 2024-12-02 | 632 | 632 | 624 | 627 | 60,800 | 627 |
| 2024-11-29 | 628 | 635 | 627 | 635 | 52,600 | 635 |
| 2024-11-28 | 625 | 637 | 622 | 630 | 110,200 | 630 |
| 2024-11-27 | 634 | 634 | 620 | 622 | 80,500 | 622 |
| 2024-11-26 | 649 | 649 | 632 | 638 | 113,000 | 638 |
| 2024-11-25 | 640 | 650 | 638 | 649 | 104,600 | 649 |
| 2024-11-22 | 641 | 647 | 636 | 640 | 46,200 | 640 |
| 2024-11-21 | 638 | 649 | 636 | 640 | 95,300 | 640 |
| 2024-11-20 | 644 | 653 | 636 | 638 | 137,700 | 638 |
| 2024-11-19 | 659 | 663 | 643 | 644 | 145,100 | 644 |
| 2024-11-18 | 669 | 693 | 660 | 661 | 241,500 | 661 |
| 2024-11-15 | 610 | 650 | 610 | 649 | 172,700 | 649 |
| 2024-11-14 | 629 | 632 | 614 | 614 | 152,100 | 614 |
| 2024-11-13 | 640 | 646 | 629 | 629 | 170,100 | 629 |
| 2024-11-12 | 651 | 667 | 636 | 646 | 228,400 | 646 |
| 2024-11-11 | 630 | 666 | 626 | 660 | 418,200 | 660 |
| 2024-11-08 | 689 | 692 | 680 | 680 | 53,900 | 680 |
| 2024-11-07 | 680 | 692 | 679 | 685 | 94,500 | 685 |
| 2024-11-06 | 690 | 691 | 673 | 679 | 70,800 | 679 |
| 2024-11-05 | 681 | 690 | 674 | 690 | 55,000 | 690 |
| 2024-11-01 | 680 | 686 | 676 | 680 | 140,000 | 680 |
| 2024-10-31 | 686 | 687 | 678 | 682 | 62,700 | 682 |
| 2024-10-30 | 681 | 693 | 680 | 685 | 255,500 | 685 |
| 2024-10-29 | 673 | 680 | 672 | 677 | 28,700 | 677 |
| 2024-10-28 | 667 | 676 | 662 | 672 | 41,000 | 672 |
| 2024-10-25 | 670 | 671 | 658 | 662 | 37,200 | 662 |
| 2024-10-24 | 670 | 675 | 662 | 670 | 63,500 | 670 |
| 2024-10-23 | 682 | 683 | 673 | 673 | 59,400 | 673 |
| 2024-10-22 | 692 | 693 | 682 | 682 | 56,500 | 682 |
| 2024-10-21 | 701 | 705 | 693 | 696 | 43,200 | 696 |
| 2024-10-18 | 699 | 706 | 697 | 703 | 38,800 | 703 |
| 2024-10-17 | 690 | 702 | 685 | 699 | 63,000 | 699 |
| 2024-10-16 | 698 | 698 | 684 | 688 | 94,700 | 688 |
| 2024-10-15 | 703 | 711 | 699 | 706 | 60,800 | 706 |
| 2024-10-11 | 715 | 715 | 697 | 700 | 44,500 | 700 |
| 2024-10-10 | 718 | 722 | 705 | 708 | 45,900 | 708 |
| 2024-10-09 | 709 | 718 | 709 | 715 | 51,300 | 715 |
| 2024-10-08 | 705 | 710 | 703 | 708 | 45,000 | 708 |
| 2024-10-07 | 705 | 714 | 703 | 713 | 74,700 | 713 |
| 2024-10-04 | 691 | 704 | 691 | 699 | 47,500 | 699 |
| 2024-10-03 | 690 | 699 | 688 | 691 | 51,200 | 691 |
| 2024-10-02 | 682 | 694 | 678 | 682 | 56,300 | 682 |
| 2024-10-01 | 681 | 698 | 681 | 692 | 46,500 | 692 |
| 2024-09-30 | 682 | 693 | 675 | 681 | 235,800 | 681 |
| 2024-09-27 | 702 | 706 | 690 | 701 | 129,100 | 701 |
| 2024-09-26 | 700 | 710 | 700 | 710 | 84,700 | 710 |
| 2024-09-25 | 699 | 705 | 694 | 698 | 48,700 | 698 |
| 2024-09-24 | 703 | 706 | 695 | 698 | 49,100 | 698 |
| 2024-09-20 | 711 | 713 | 700 | 700 | 70,400 | 700 |
| 2024-09-19 | 698 | 713 | 698 | 708 | 91,600 | 708 |
| 2024-09-18 | 688 | 697 | 681 | 691 | 60,600 | 691 |
| 2024-09-17 | 674 | 687 | 666 | 680 | 92,100 | 680 |
| 2024-09-13 | 666 | 669 | 660 | 664 | 80,500 | 664 |
| 2024-09-12 | 670 | 683 | 664 | 672 | 62,400 | 672 |
| 2024-09-11 | 687 | 687 | 657 | 663 | 98,400 | 663 |
| 2024-09-10 | 695 | 700 | 686 | 691 | 66,600 | 691 |
| 2024-09-09 | 682 | 684 | 672 | 681 | 76,300 | 681 |
| 2024-09-06 | 709 | 715 | 698 | 702 | 60,700 | 702 |
| 2024-09-05 | 701 | 716 | 701 | 709 | 60,400 | 709 |
| 2024-09-04 | 708 | 720 | 705 | 707 | 79,800 | 707 |
| 2024-09-03 | 712 | 724 | 708 | 724 | 74,800 | 724 |
| 2024-09-02 | 721 | 728 | 692 | 712 | 140,700 | 712 |
| 2024-08-30 | 691 | 729 | 689 | 729 | 382,300 | 729 |
| 2024-08-29 | 682 | 686 | 676 | 680 | 34,000 | 680 |
| 2024-08-28 | 694 | 694 | 681 | 685 | 36,400 | 685 |
| 2024-08-27 | 693 | 697 | 690 | 694 | 36,900 | 694 |
| 2024-08-26 | 680 | 694 | 679 | 694 | 58,100 | 694 |
| 2024-08-23 | 680 | 686 | 675 | 677 | 58,800 | 677 |
| 2024-08-22 | 669 | 689 | 669 | 680 | 94,300 | 680 |
| 2024-08-21 | 668 | 671 | 664 | 665 | 24,300 | 665 |
| 2024-08-20 | 659 | 674 | 655 | 669 | 122,900 | 669 |
| 2024-08-19 | 638 | 647 | 632 | 642 | 98,400 | 642 |
| 2024-08-16 | 645 | 651 | 642 | 646 | 82,300 | 646 |
| 2024-08-15 | 631 | 643 | 631 | 635 | 52,100 | 635 |
| 2024-08-14 | 629 | 644 | 620 | 637 | 73,700 | 637 |
| 2024-08-13 | 635 | 637 | 617 | 625 | 93,300 | 625 |
| 2024-08-09 | 623 | 640 | 613 | 635 | 156,600 | 635 |
| 2024-08-08 | 595 | 625 | 593 | 616 | 82,000 | 616 |
| 2024-08-07 | 589 | 631 | 585 | 609 | 144,200 | 609 |
| 2024-08-06 | 577 | 612 | 572 | 609 | 339,300 | 609 |
| 2024-08-05 | 601 | 602 | 540 | 540 | 334,500 | 540 |
| 2024-08-02 | 658 | 659 | 640 | 640 | 339,000 | 640 |
| 2024-08-01 | 720 | 722 | 687 | 691 | 225,700 | 691 |
| 2024-07-31 | 726 | 732 | 717 | 732 | 84,400 | 732 |
| 2024-07-30 | 733 | 737 | 730 | 732 | 62,300 | 732 |
| 2024-07-29 | 718 | 742 | 717 | 742 | 127,100 | 742 |
| 2024-07-26 | 711 | 719 | 710 | 712 | 76,800 | 712 |
| 2024-07-25 | 715 | 722 | 708 | 710 | 155,200 | 710 |
| 2024-07-24 | 733 | 741 | 727 | 729 | 61,000 | 729 |
| 2024-07-23 | 722 | 737 | 722 | 733 | 70,100 | 733 |
| 2024-07-22 | 728 | 732 | 722 | 722 | 42,000 | 722 |
| 2024-07-19 | 725 | 734 | 721 | 729 | 139,000 | 729 |
| 2024-07-18 | 731 | 742 | 731 | 732 | 55,300 | 732 |
| 2024-07-17 | 728 | 744 | 727 | 740 | 91,800 | 740 |
| 2024-07-16 | 742 | 744 | 725 | 727 | 85,900 | 727 |
| 2024-07-12 | 722 | 750 | 722 | 743 | 152,300 | 743 |
| 2024-07-11 | 721 | 738 | 721 | 737 | 173,800 | 737 |
| 2024-07-10 | 727 | 728 | 711 | 719 | 124,600 | 719 |
| 2024-07-09 | 718 | 730 | 716 | 726 | 77,900 | 726 |
| 2024-07-08 | 717 | 721 | 709 | 721 | 83,400 | 721 |
| 2024-07-05 | 729 | 733 | 713 | 714 | 176,300 | 714 |
| 2024-07-04 | 724 | 733 | 722 | 726 | 66,900 | 726 |
| 2024-07-03 | 719 | 728 | 718 | 728 | 51,000 | 728 |
| 2024-07-02 | 721 | 723 | 707 | 719 | 129,100 | 719 |
| 2024-07-01 | 724 | 734 | 716 | 721 | 99,800 | 721 |
| 2024-06-28 | 724 | 724 | 717 | 720 | 72,200 | 720 |
| 2024-06-27 | 717 | 731 | 717 | 725 | 103,800 | 725 |
| 2024-06-26 | 718 | 719 | 710 | 714 | 41,300 | 714 |
| 2024-06-25 | 715 | 721 | 713 | 715 | 50,700 | 715 |
| 2024-06-24 | 709 | 713 | 704 | 708 | 41,800 | 708 |
| 2024-06-21 | 709 | 721 | 704 | 706 | 92,500 | 706 |
| 2024-06-20 | 723 | 725 | 703 | 710 | 100,600 | 710 |
| 2024-06-19 | 726 | 731 | 720 | 726 | 93,000 | 726 |
| 2024-06-18 | 715 | 735 | 715 | 726 | 146,500 | 726 |
| 2024-06-17 | 721 | 721 | 694 | 703 | 109,900 | 703 |
| 2024-06-14 | 702 | 727 | 702 | 722 | 83,500 | 722 |
| 2024-06-13 | 726 | 726 | 708 | 709 | 55,100 | 709 |
| 2024-06-12 | 716 | 735 | 716 | 722 | 95,200 | 722 |
| 2024-06-11 | 724 | 725 | 716 | 716 | 31,000 | 716 |
| 2024-06-10 | 720 | 728 | 720 | 723 | 52,600 | 723 |
| 2024-06-07 | 711 | 718 | 711 | 717 | 24,700 | 717 |
| 2024-06-06 | 724 | 724 | 705 | 710 | 63,400 | 710 |
| 2024-06-05 | 712 | 724 | 709 | 719 | 68,100 | 719 |
| 2024-06-04 | 722 | 727 | 706 | 710 | 102,200 | 710 |
| 2024-06-03 | 730 | 737 | 724 | 729 | 92,600 | 729 |
| 2024-05-31 | 700 | 728 | 700 | 725 | 103,500 | 725 |
| 2024-05-30 | 683 | 695 | 676 | 695 | 84,000 | 695 |
| 2024-05-29 | 711 | 712 | 692 | 692 | 85,200 | 692 |
| 2024-05-28 | 717 | 722 | 708 | 709 | 56,300 | 709 |
| 2024-05-27 | 719 | 722 | 705 | 722 | 102,400 | 722 |
| 2024-05-24 | 727 | 729 | 720 | 721 | 91,200 | 721 |
| 2024-05-23 | 716 | 747 | 713 | 739 | 226,900 | 739 |
| 2024-05-22 | 708 | 709 | 700 | 704 | 70,600 | 704 |
| 2024-05-21 | 730 | 734 | 710 | 710 | 130,500 | 710 |
| 2024-05-20 | 723 | 733 | 717 | 719 | 54,500 | 719 |
| 2024-05-17 | 713 | 726 | 712 | 724 | 111,800 | 724 |
| 2024-05-16 | 711 | 717 | 693 | 711 | 143,600 | 711 |
| 2024-05-15 | 732 | 741 | 702 | 709 | 146,200 | 709 |
| 2024-05-14 | 697 | 734 | 697 | 734 | 333,200 | 734 |
| 2024-05-13 | 688 | 726 | 684 | 688 | 247,000 | 688 |
| 2024-05-10 | 700 | 708 | 683 | 693 | 231,600 | 693 |
| 2024-05-09 | 730 | 730 | 717 | 722 | 64,500 | 722 |
| 2024-05-08 | 718 | 731 | 715 | 724 | 99,600 | 724 |
| 2024-05-07 | 702 | 722 | 701 | 720 | 129,300 | 720 |
| 2024-05-02 | 696 | 703 | 694 | 695 | 73,900 | 695 |
| 2024-05-01 | 686 | 697 | 682 | 694 | 84,300 | 694 |
| 2024-04-30 | 682 | 686 | 673 | 684 | 120,500 | 684 |
| 2024-04-26 | 669 | 677 | 656 | 677 | 169,400 | 677 |
| 2024-04-25 | 681 | 681 | 670 | 671 | 125,500 | 671 |
| 2024-04-24 | 684 | 693 | 682 | 686 | 106,600 | 686 |
| 2024-04-23 | 693 | 693 | 681 | 682 | 105,400 | 682 |
| 2024-04-22 | 688 | 697 | 686 | 697 | 203,200 | 697 |
| 2024-04-19 | 696 | 697 | 672 | 680 | 199,600 | 680 |
| 2024-04-18 | 691 | 707 | 686 | 703 | 85,800 | 703 |
| 2024-04-17 | 704 | 713 | 693 | 694 | 90,600 | 694 |
| 2024-04-16 | 708 | 711 | 701 | 702 | 106,600 | 702 |
| 2024-04-15 | 707 | 717 | 705 | 716 | 71,400 | 716 |
| 2024-04-12 | 722 | 734 | 716 | 720 | 71,200 | 720 |
| 2024-04-11 | 723 | 729 | 718 | 724 | 50,600 | 724 |
| 2024-04-10 | 729 | 738 | 727 | 733 | 74,400 | 733 |
| 2024-04-09 | 715 | 732 | 710 | 727 | 97,400 | 727 |
| 2024-04-08 | 714 | 718 | 704 | 718 | 100,100 | 718 |
| 2024-04-05 | 697 | 713 | 694 | 709 | 135,500 | 709 |
| 2024-04-04 | 697 | 719 | 691 | 710 | 160,400 | 710 |
| 2024-04-03 | 690 | 694 | 682 | 691 | 188,800 | 691 |
| 2024-04-02 | 722 | 722 | 692 | 699 | 318,100 | 699 |
| 2024-04-01 | 740 | 743 | 725 | 726 | 131,500 | 726 |
| 2024-03-29 | 719 | 744 | 718 | 740 | 273,700 | 740 |
| 2024-03-28 | 740 | 746 | 710 | 710 | 1,059,500 | 710 |
| 2024-03-27 | 772 | 776 | 760 | 765 | 499,500 | 765 |
| 2024-03-26 | 775 | 780 | 757 | 760 | 391,500 | 760 |
| 2024-03-25 | 791 | 796 | 781 | 781 | 334,200 | 781 |
| 2024-03-22 | 790 | 805 | 786 | 802 | 180,600 | 802 |
| 2024-03-21 | 807 | 807 | 796 | 796 | 228,800 | 796 |
| 2024-03-19 | 782 | 792 | 780 | 792 | 192,600 | 792 |
| 2024-03-18 | 776 | 790 | 776 | 782 | 202,500 | 782 |
| 2024-03-15 | 755 | 765 | 751 | 761 | 144,600 | 761 |
| 2024-03-14 | 738 | 764 | 738 | 762 | 193,400 | 762 |
| 2024-03-13 | 762 | 762 | 735 | 738 | 233,700 | 738 |
| 2024-03-12 | 747 | 764 | 731 | 764 | 204,300 | 764 |
| 2024-03-11 | 755 | 763 | 741 | 750 | 216,400 | 750 |
| 2024-03-08 | 765 | 773 | 755 | 762 | 315,000 | 762 |
| 2024-03-07 | 783 | 783 | 764 | 770 | 240,800 | 770 |
| 2024-03-06 | 764 | 793 | 760 | 776 | 242,700 | 776 |
| 2024-03-05 | 756 | 771 | 746 | 765 | 201,000 | 765 |
| 2024-03-04 | 774 | 776 | 760 | 766 | 229,300 | 766 |
| 2024-03-01 | 805 | 805 | 770 | 773 | 214,600 | 773 |
| 2024-02-29 | 788 | 801 | 778 | 795 | 195,700 | 795 |
| 2024-02-28 | 802 | 804 | 792 | 792 | 137,000 | 792 |
| 2024-02-27 | 800 | 810 | 793 | 803 | 81,200 | 803 |
| 2024-02-26 | 790 | 809 | 781 | 801 | 144,000 | 801 |
| 2024-02-22 | 807 | 819 | 784 | 789 | 172,100 | 789 |
| 2024-02-21 | 799 | 800 | 787 | 795 | 131,800 | 795 |
| 2024-02-20 | 805 | 828 | 800 | 803 | 203,700 | 803 |
| 2024-02-19 | 774 | 796 | 774 | 792 | 187,500 | 792 |
| 2024-02-16 | 752 | 776 | 745 | 773 | 162,300 | 773 |
| 2024-02-15 | 775 | 775 | 739 | 747 | 237,100 | 747 |
| 2024-02-14 | 774 | 776 | 757 | 768 | 247,200 | 768 |
| 2024-02-13 | 776 | 789 | 761 | 789 | 236,200 | 789 |
| 2024-02-09 | 766 | 774 | 757 | 762 | 159,500 | 762 |
| 2024-02-08 | 777 | 779 | 750 | 767 | 317,400 | 767 |
| 2024-02-07 | 786 | 787 | 768 | 777 | 249,700 | 777 |
| 2024-02-06 | 811 | 812 | 790 | 790 | 205,000 | 790 |
| 2024-02-05 | 815 | 824 | 801 | 811 | 234,000 | 811 |
| 2024-02-02 | 816 | 834 | 808 | 814 | 267,800 | 814 |
| 2024-02-01 | 877 | 877 | 807 | 810 | 744,900 | 810 |
| 2024-01-31 | 905 | 915 | 890 | 907 | 198,300 | 907 |
| 2024-01-30 | 923 | 937 | 912 | 916 | 182,700 | 916 |
| 2024-01-29 | 924 | 931 | 910 | 910 | 203,200 | 910 |
| 2024-01-26 | 906 | 932 | 901 | 919 | 339,900 | 919 |
| 2024-01-25 | 886 | 906 | 883 | 906 | 176,700 | 906 |
| 2024-01-24 | 890 | 898 | 870 | 884 | 282,900 | 884 |
| 2024-01-23 | 896 | 896 | 879 | 887 | 218,800 | 887 |
| 2024-01-22 | 868 | 883 | 861 | 881 | 136,000 | 881 |
| 2024-01-19 | 857 | 870 | 850 | 865 | 149,800 | 865 |
| 2024-01-18 | 852 | 865 | 839 | 844 | 200,400 | 844 |
| 2024-01-17 | 885 | 887 | 856 | 856 | 186,600 | 856 |
| 2024-01-16 | 886 | 901 | 873 | 873 | 214,700 | 873 |
| 2024-01-15 | 885 | 890 | 874 | 876 | 230,200 | 876 |
| 2024-01-12 | 899 | 908 | 881 | 885 | 221,500 | 885 |
| 2024-01-11 | 878 | 898 | 874 | 884 | 250,200 | 884 |
| 2024-01-10 | 871 | 880 | 866 | 872 | 167,100 | 872 |
| 2024-01-09 | 858 | 874 | 855 | 871 | 188,100 | 871 |
| 2024-01-05 | 862 | 863 | 842 | 844 | 158,700 | 844 |
| 2024-01-04 | 829 | 857 | 813 | 857 | 209,400 | 857 |
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