2058 (株)ヒガシマル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 610 | 610 | 520 | 520 | 9,000 | 520 |
| 2008-12-17 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 2008-12-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-12-09 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2008-11-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-11-17 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2008-10-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-10-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-10-17 | 654 | 654 | 654 | 654 | 4,000 | 654 |
| 2008-10-15 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2008-10-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-10-01 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2008-09-30 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2008-09-25 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-09-24 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2008-09-22 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2008-09-17 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 2008-09-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-09-10 | 630 | 630 | 601 | 601 | 6,000 | 601 |
| 2008-09-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-09-08 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2008-08-18 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2008-08-05 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2008-08-01 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2008-07-25 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2008-07-16 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 2008-07-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-07-11 | 612 | 612 | 600 | 600 | 2,000 | 600 |
| 2008-07-03 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2008-06-25 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2008-06-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-06-17 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 2008-06-16 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2008-06-11 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2008-06-05 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2008-05-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-05-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-05-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-05-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-05-19 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2008-04-25 | 640 | 640 | 610 | 610 | 2,000 | 610 |
| 2008-04-15 | 652 | 652 | 652 | 652 | 3,000 | 652 |
| 2008-03-25 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2008-03-19 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2008-03-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-02-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-02-18 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2008-02-15 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2008-01-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-01-16 | 646 | 646 | 646 | 646 | 3,000 | 646 |
| 2008-01-15 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2008-01-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
分割・併合履歴 ： なし
