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
2021-12-08	866	866	863	863	1,100	863
2021-12-07	872	872	864	864	1,300	864
2021-12-06	871	872	871	872	200	872
2021-12-03	871	872	855	870	1,200	870
2021-12-02	889	889	871	871	400	871
2021-12-01	878	878	878	878	300	878
2021-11-30	881	881	881	881	800	881
2021-11-29	883	887	882	887	1,600	887
2021-11-26	896	896	885	888	2,500	888
2021-11-25	894	894	894	894	600	894
2021-11-24	891	891	891	891	1,100	891
2021-11-22	903	904	890	890	1,900	890
2021-11-19	904	905	903	903	600	903
2021-11-18	901	901	901	901	100	901
2021-11-17	930	930	910	910	1,700	910
2021-11-16	901	901	901	901	400	901
2021-11-15	897	898	897	897	1,000	897
2021-11-12	892	894	892	894	400	894
2021-11-11	896	896	894	894	400	894
2021-11-10	896	896	896	896	300	896
2021-11-09	897	897	895	895	400	895
2021-11-08	897	897	897	897	300	897
2021-11-05	895	896	895	896	200	896
2021-11-04	891	896	890	896	1,400	896
2021-11-02	904	904	904	904	100	904
2021-11-01	902	905	901	905	500	905
2021-10-29	-	-	-	904	-	904
2021-10-28	904	904	904	904	100	904
2021-10-27	925	925	925	925	400	925
2021-10-26	910	910	910	910	400	910
2021-10-25	906	908	906	907	700	907
2021-10-22	901	933	901	903	1,800	903
2021-10-21	903	903	903	903	200	903
2021-10-20	903	903	903	903	300	903
2021-10-19	903	903	903	903	300	903
2021-10-18	903	903	903	903	300	903
2021-10-15	908	909	908	908	2,700	908
2021-10-14	900	905	900	905	300	905
2021-10-13	900	905	900	905	200	905
2021-10-12	905	908	905	908	400	908
2021-10-11	903	905	903	905	300	905
2021-10-08	895	905	895	905	700	905
2021-10-07	893	893	893	893	100	893
2021-10-06	892	899	892	896	600	896
2021-10-05	891	891	891	891	200	891
2021-10-04	920	920	891	893	1,300	893
2021-10-01	920	920	920	920	100	920
2021-09-30	941	941	920	920	1,200	920
2021-09-29	938	953	938	953	200	953
2021-09-28	952	953	952	953	400	953
2021-09-27	951	960	951	952	1,900	952
2021-09-24	948	948	948	948	300	948
2021-09-22	935	937	935	937	200	937
2021-09-21	948	948	947	947	900	947
2021-09-17	948	948	948	948	1,200	948
2021-09-16	934	941	934	941	500	941
2021-09-15	930	930	930	930	600	930
2021-09-14	928	928	927	927	300	927
2021-09-13	927	927	927	927	100	927
2021-09-10	938	941	938	941	300	941
2021-09-09	941	941	938	938	500	938
2021-09-08	940	941	940	941	200	941
2021-09-07	940	943	940	943	1,200	943
2021-09-06	943	945	943	945	200	945
2021-09-03	943	943	943	943	300	943
2021-09-02	943	943	943	943	100	943
2021-09-01	940	944	940	944	400	944
2021-08-31	940	940	940	940	400	940
2021-08-30	939	939	939	939	800	939
2021-08-27	940	940	939	939	500	939
2021-08-26	938	938	938	938	500	938
2021-08-25	935	935	935	935	500	935
2021-08-24	930	930	930	930	100	930
2021-08-23	930	930	930	930	100	930
2021-08-20	927	927	927	927	200	927
2021-08-19	926	926	925	925	200	925
2021-08-18	941	941	941	941	200	941
2021-08-17	941	941	941	941	700	941
2021-08-16	938	944	938	938	1,000	938
2021-08-13	936	936	935	935	400	935
2021-08-12	931	945	931	945	900	945
2021-08-11	929	929	929	929	100	929
2021-08-10	926	927	926	926	600	926
2021-08-06	925	925	925	925	100	925
2021-08-05	926	926	926	926	100	926
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]