2058 (株)ヒガシマルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-08-04	925	925	925	925	100	925
2021-08-03	925	925	925	925	100	925
2021-08-02	926	926	926	926	200	926
2021-07-30	925	926	925	925	300	925
2021-07-29	925	925	925	925	100	925
2021-07-28	925	925	925	925	100	925
2021-07-27	925	925	925	925	1,200	925
2021-07-26	928	928	928	928	100	928
2021-07-21	930	930	925	925	200	925
2021-07-20	941	941	941	941	100	941
2021-07-19	931	931	931	931	100	931
2021-07-16	937	937	937	937	100	937
2021-07-15	952	952	952	952	4,700	952
2021-07-14	941	949	941	949	1,300	949
2021-07-13	941	941	941	941	300	941
2021-07-12	938	940	938	938	3,600	938
2021-07-09	920	925	920	925	400	925
2021-07-08	935	935	925	925	600	925
2021-07-07	925	925	925	925	100	925
2021-07-06	925	925	925	925	200	925
2021-07-05	919	925	919	925	500	925
2021-07-02	908	919	906	919	800	919
2021-07-01	908	908	908	908	100	908
2021-06-30	906	908	906	908	200	908
2021-06-29	906	906	906	906	100	906
2021-06-28	927	927	921	921	400	921
2021-06-25	936	936	927	927	1,400	927
2021-06-24	-	-	-	933	-	933
2021-06-23	933	933	933	933	200	933
2021-06-22	928	928	928	928	100	928
2021-06-21	931	931	931	931	100	931
2021-06-18	934	935	934	935	200	935
2021-06-17	934	934	934	934	1,400	934
2021-06-16	927	935	927	935	1,100	935
2021-06-15	913	917	913	917	1,200	917
2021-06-14	910	910	910	910	300	910
2021-06-11	910	919	907	910	500	910
2021-06-10	927	929	910	910	1,300	910
2021-06-09	927	928	927	928	200	928
2021-06-08	928	928	928	928	200	928
2021-06-07	-	-	-	924	-	924
2021-06-04	926	930	926	930	300	930
2021-06-03	917	927	917	927	400	927
2021-06-02	914	917	914	917	300	917
2021-06-01	-	-	-	910	-	910
2021-05-31	-	-	-	910	-	910
2021-05-28	-	-	-	910	-	910
2021-05-27	950	980	910	910	2,700	910
2021-05-26	924	924	924	924	300	924
2021-05-25	921	921	921	921	400	921
2021-05-24	-	-	-	918	-	918
2021-05-21	-	-	-	918	-	918
2021-05-20	918	918	918	918	100	918
2021-05-19	918	918	918	918	100	918
2021-05-18	938	938	938	938	100	938
2021-05-17	928	928	928	928	1,900	928
2021-05-14	925	925	925	925	200	925
2021-05-13	-	-	-	925	-	925
2021-05-12	925	925	925	925	400	925
2021-05-11	-	-	-	923	-	923
2021-05-10	923	923	923	923	100	923
2021-05-07	920	920	920	920	100	920
2021-05-06	922	922	920	920	300	920
2021-04-30	-	-	-	937	-	937
2021-04-28	937	937	937	937	100	937
2021-04-27	942	942	940	940	200	940
2021-04-26	948	948	945	945	1,100	945
2021-04-23	935	945	935	945	300	945
2021-04-22	-	-	-	910	-	910
2021-04-21	-	-	-	910	-	910
2021-04-20	956	956	910	910	500	910
2021-04-19	974	974	920	926	1,500	926
2021-04-16	-	-	-	914	-	914
2021-04-15	914	914	914	914	700	914
2021-04-14	910	911	910	911	600	911
2021-04-13	-	-	-	913	-	913
2021-04-12	912	913	912	913	200	913
2021-04-09	908	908	908	908	100	908
2021-04-08	906	906	906	906	300	906
2021-04-07	-	-	-	903	-	903
2021-04-06	903	903	903	903	100	903
2021-04-05	930	930	930	930	100	930
2021-04-02	935	935	935	935	200	935
2021-04-01	-	-	-	935	-	935
2021-03-31	-	-	-	935	-	935
2021-03-30	941	941	935	935	300	935
2021-03-29	925	950	925	950	400	950
2021-03-26	944	959	915	945	1,600	945
2021-03-25	914	935	914	934	1,500	934
2021-03-24	-	-	-	911	-	911
2021-03-23	925	925	911	911	400	911
2021-03-22	980	980	920	920	2,900	920
2021-03-19	900	925	900	925	600	925
2021-03-18	920	920	920	920	100	920
2021-03-17	890	920	890	920	2,800	920
2021-03-16	900	900	900	900	2,300	900
2021-03-15	893	895	893	893	1,900	893
2021-03-12	892	892	890	890	800	890
2021-03-11	896	898	890	898	600	898
2021-03-10	886	896	886	896	1,300	896
2021-03-09	894	895	885	885	900	885
2021-03-08	890	894	890	894	1,400	894
2021-03-05	886	886	886	886	200	886
2021-03-04	886	890	886	890	300	890
2021-03-03	885	886	885	886	300	886
2021-03-02	893	893	885	885	500	885
2021-03-01	886	895	885	893	800	893
2021-02-26	888	888	887	887	400	887
2021-02-25	893	894	890	894	1,200	894
2021-02-24	894	894	890	890	1,100	890
2021-02-22	886	887	886	887	200	887
2021-02-19	888	890	888	890	400	890
2021-02-18	891	891	888	888	1,900	888
2021-02-17	894	894	894	894	1,000	894
2021-02-16	889	893	889	893	1,600	893
2021-02-15	893	893	890	890	2,100	890
2021-02-12	890	893	884	890	2,200	890
2021-02-10	890	890	890	890	1,200	890
2021-02-09	890	894	890	890	500	890
2021-02-08	883	894	883	890	300	890
2021-02-05	883	892	883	892	300	892
2021-02-04	882	883	882	883	300	883
2021-02-03	-	-	-	895	-	895
2021-02-02	895	895	895	895	100	895
2021-02-01	905	905	890	890	700	890
2021-01-29	890	890	890	890	300	890
2021-01-28	898	898	898	898	200	898
2021-01-27	-	-	-	898	-	898
2021-01-26	898	898	898	898	1,000	898
2021-01-25	897	897	897	897	3,100	897
2021-01-22	898	898	898	898	200	898
2021-01-21	899	899	884	885	1,500	885
2021-01-20	890	890	890	890	100	890
2021-01-19	895	895	895	895	1,100	895
2021-01-18	898	898	898	898	100	898
2021-01-15	898	898	885	885	2,000	885
2021-01-14	-	-	-	898	-	898
2021-01-13	897	898	897	898	200	898
2021-01-12	899	899	899	899	600	899
2021-01-08	898	898	898	898	200	898
2021-01-07	900	900	852	887	1,900	887
2021-01-06	-	-	-	900	-	900
2021-01-05	-	-	-	900	-	900
2021-01-04	-	-	-	900	-	900

分割・併合履歴：なし

2058 (株)ヒガシマル の時系列データ [2021年度]

2058 (株)ヒガシマルの時系列データ [2021年度]