2754 (株)東葛ホールディングス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 313 | 315 | 313 | 315 | 4,000 | 315 |
| 2013-12-27 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2013-12-26 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2013-12-25 | 304 | 309 | 304 | 309 | 4,000 | 309 |
| 2013-12-24 | 301 | 304 | 299 | 304 | 29,000 | 304 |
| 2013-12-20 | 303 | 304 | 301 | 301 | 6,000 | 301 |
| 2013-12-19 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2013-12-16 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-12-13 | 312 | 312 | 310 | 310 | 3,000 | 310 |
| 2013-12-12 | 314 | 314 | 312 | 312 | 7,000 | 312 |
| 2013-12-11 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2013-12-10 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-12-09 | 319 | 319 | 319 | 319 | 11,000 | 319 |
| 2013-12-05 | 313 | 313 | 313 | 313 | 5,000 | 313 |
| 2013-12-03 | 307 | 313 | 307 | 313 | 2,000 | 313 |
| 2013-12-02 | 305 | 315 | 305 | 315 | 3,000 | 315 |
| 2013-11-29 | 314 | 320 | 313 | 313 | 18,000 | 313 |
| 2013-11-27 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 2013-11-26 | 312 | 312 | 311 | 312 | 5,000 | 312 |
| 2013-11-25 | 313 | 313 | 313 | 313 | 9,000 | 313 |
| 2013-11-22 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2013-11-21 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-11-20 | 317 | 317 | 317 | 317 | 10,000 | 317 |
| 2013-11-18 | 316 | 316 | 316 | 316 | 15,000 | 316 |
| 2013-11-15 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2013-11-14 | 286 | 295 | 286 | 295 | 10,000 | 295 |
| 2013-11-11 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2013-11-08 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2013-11-07 | 284 | 290 | 284 | 290 | 4,000 | 290 |
| 2013-11-05 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2013-10-31 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2013-10-30 | 286 | 291 | 286 | 291 | 4,000 | 291 |
| 2013-10-28 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2013-10-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-10-21 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2013-10-15 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2013-10-09 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2013-10-08 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-10-07 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2013-10-03 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-09-27 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2013-09-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-09-24 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2013-09-17 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2013-09-06 | 289 | 290 | 289 | 290 | 3,000 | 290 |
| 2013-09-05 | 280 | 283 | 280 | 283 | 2,000 | 283 |
| 2013-08-28 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2013-08-27 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2013-08-16 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-08-13 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-08-07 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-08-06 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2013-08-02 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2013-07-31 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-07-29 | 277 | 277 | 277 | 277 | 7,000 | 277 |
| 2013-07-26 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2013-07-25 | 275 | 277 | 274 | 277 | 5,000 | 277 |
| 2013-07-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-07-23 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-07-19 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2013-07-18 | 264 | 264 | 252 | 252 | 3,000 | 252 |
| 2013-07-17 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-07-16 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-07-11 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2013-07-10 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2013-07-08 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2013-07-05 | 256 | 259 | 256 | 259 | 3,000 | 259 |
| 2013-07-04 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2013-07-03 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2013-07-02 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2013-06-27 | 242 | 253 | 242 | 244 | 4,000 | 244 |
| 2013-06-26 | 236 | 236 | 235 | 235 | 25,000 | 235 |
| 2013-06-14 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-06-13 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2013-06-12 | 256 | 256 | 255 | 255 | 4,000 | 255 |
| 2013-06-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-06-10 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2013-06-07 | 255 | 255 | 240 | 241 | 14,000 | 241 |
| 2013-06-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2013-06-04 | 262 | 262 | 260 | 260 | 4,000 | 260 |
| 2013-06-03 | 262 | 270 | 262 | 270 | 4,000 | 270 |
| 2013-05-31 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-05-30 | 282 | 284 | 282 | 283 | 3,000 | 283 |
| 2013-05-29 | 285 | 286 | 285 | 286 | 7,000 | 286 |
| 2013-05-27 | 287 | 287 | 285 | 285 | 2,000 | 285 |
| 2013-05-24 | 285 | 285 | 280 | 280 | 8,000 | 280 |
| 2013-05-23 | 292 | 292 | 290 | 290 | 13,000 | 290 |
| 2013-05-22 | 299 | 299 | 292 | 292 | 8,000 | 292 |
| 2013-05-21 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2013-05-20 | 287 | 290 | 287 | 290 | 3,000 | 290 |
| 2013-05-17 | 286 | 287 | 286 | 287 | 3,000 | 287 |
| 2013-05-16 | 283 | 283 | 278 | 278 | 4,000 | 278 |
| 2013-05-15 | 284 | 284 | 283 | 283 | 2,000 | 283 |
| 2013-05-14 | 283 | 283 | 283 | 283 | 6,000 | 283 |
| 2013-05-13 | 284 | 284 | 283 | 283 | 4,000 | 283 |
| 2013-05-10 | 286 | 288 | 286 | 288 | 4,000 | 288 |
| 2013-05-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-05-08 | 283 | 286 | 282 | 282 | 6,000 | 282 |
| 2013-05-07 | 278 | 285 | 276 | 280 | 15,000 | 280 |
| 2013-05-02 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2013-05-01 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 2013-04-30 | 272 | 275 | 272 | 275 | 19,000 | 275 |
| 2013-04-26 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2013-04-25 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2013-04-24 | 273 | 273 | 272 | 272 | 3,000 | 272 |
| 2013-04-22 | 267 | 273 | 265 | 273 | 8,000 | 273 |
| 2013-04-19 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2013-04-18 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2013-04-17 | 262 | 262 | 262 | 262 | 6,000 | 262 |
| 2013-04-15 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2013-04-12 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2013-04-11 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2013-04-08 | 271 | 271 | 255 | 255 | 3,000 | 255 |
| 2013-04-05 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2013-03-29 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-03-28 | 261 | 261 | 259 | 259 | 4,000 | 259 |
| 2013-03-27 | 260 | 265 | 251 | 265 | 3,000 | 265 |
| 2013-03-26 | 277 | 283 | 277 | 283 | 9,000 | 283 |
| 2013-03-25 | 273 | 277 | 273 | 277 | 3,000 | 277 |
| 2013-03-22 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2013-03-18 | 276 | 276 | 270 | 270 | 9,000 | 270 |
| 2013-03-15 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2013-03-11 | 273 | 275 | 273 | 274 | 5,000 | 274 |
| 2013-03-08 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2013-03-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-03-05 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-03-04 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2013-02-27 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2013-02-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-02-25 | 263 | 264 | 263 | 264 | 2,000 | 264 |
| 2013-02-22 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2013-02-18 | 253 | 254 | 253 | 254 | 3,000 | 254 |
| 2013-02-15 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2013-02-12 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2013-02-08 | 262 | 262 | 256 | 256 | 3,000 | 256 |
| 2013-02-07 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2013-02-05 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-01-31 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2013-01-30 | 257 | 259 | 257 | 259 | 4,000 | 259 |
| 2013-01-29 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2013-01-28 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2013-01-25 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2013-01-17 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2013-01-16 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2013-01-15 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2013-01-11 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2013-01-08 | 245 | 245 | 243 | 243 | 4,000 | 243 |
| 2013-01-04 | 243 | 245 | 243 | 245 | 5,000 | 245 |
分割・併合履歴 ： なし
