2754 (株)東葛ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-12-28 | 192 | 192 | 192 | 192 | 4,000 | 192 |
| 2009-12-25 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2009-12-24 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-12-22 | 196 | 199 | 196 | 199 | 6,000 | 199 |
| 2009-12-21 | 198 | 198 | 197 | 197 | 2,000 | 197 |
| 2009-12-16 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-12-15 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-12-10 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-12-07 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-12-01 | 190 | 193 | 190 | 193 | 2,000 | 193 |
| 2009-11-27 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-11-26 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-11-17 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-11-16 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-11-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-10-27 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-10-26 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-10-19 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-10-16 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-10-05 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2009-10-01 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2009-09-30 | 189 | 190 | 189 | 190 | 3,000 | 190 |
| 2009-09-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-09-28 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2009-09-15 | 190 | 190 | 189 | 189 | 4,000 | 189 |
| 2009-09-14 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2009-09-11 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2009-09-10 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-09-08 | 190 | 195 | 187 | 187 | 3,000 | 187 |
| 2009-09-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-09-03 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2009-09-02 | 186 | 186 | 185 | 185 | 2,000 | 185 |
| 2009-09-01 | 187 | 187 | 185 | 185 | 4,000 | 185 |
| 2009-08-31 | 191 | 191 | 186 | 186 | 5,000 | 186 |
| 2009-08-28 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-08-27 | 187 | 187 | 186 | 186 | 2,000 | 186 |
| 2009-08-26 | 194 | 194 | 192 | 192 | 3,000 | 192 |
| 2009-08-25 | 193 | 193 | 187 | 187 | 4,000 | 187 |
| 2009-08-21 | 205 | 205 | 200 | 200 | 3,000 | 200 |
| 2009-08-19 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2009-08-14 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2009-08-05 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-07-30 | 214 | 214 | 214 | 214 | 5,000 | 214 |
| 2009-07-28 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2009-07-27 | 192 | 193 | 192 | 192 | 6,000 | 192 |
| 2009-07-24 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2009-07-23 | 184 | 187 | 184 | 187 | 3,000 | 187 |
| 2009-07-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-07-08 | 198 | 198 | 183 | 183 | 3,000 | 183 |
| 2009-07-07 | 195 | 195 | 194 | 195 | 4,000 | 195 |
| 2009-07-06 | 192 | 197 | 192 | 195 | 11,000 | 195 |
| 2009-07-02 | 179 | 180 | 179 | 180 | 4,000 | 180 |
| 2009-06-29 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-06-26 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2009-06-10 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-06-08 | 175 | 178 | 175 | 178 | 3,000 | 178 |
| 2009-06-05 | 170 | 173 | 170 | 172 | 4,000 | 172 |
| 2009-06-03 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-06-02 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2009-06-01 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-05-27 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2009-05-26 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-05-15 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-05-14 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-05-13 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-05-12 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-04-27 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2009-04-14 | 162 | 163 | 162 | 163 | 2,000 | 163 |
| 2009-04-13 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2009-04-09 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-04-06 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2009-04-01 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2009-03-30 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2009-03-27 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2009-03-25 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-03-24 | 147 | 147 | 146 | 146 | 2,000 | 146 |
| 2009-03-23 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2009-03-19 | 149 | 149 | 143 | 143 | 3,000 | 143 |
| 2009-03-16 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2009-03-13 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2009-02-27 | 148 | 148 | 148 | 148 | 6,000 | 148 |
| 2009-02-18 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2009-02-17 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2009-02-09 | 137 | 138 | 137 | 138 | 4,000 | 138 |
| 2009-01-27 | 138 | 138 | 138 | 138 | 4,000 | 138 |
| 2009-01-23 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2009-01-19 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2009-01-09 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-01-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
分割・併合履歴 ： なし
