2058 (株)ヒガシマルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	955	969	955	969	400	969
2023-12-05	956	970	949	949	1,900	949
2023-12-04	966	966	966	966	400	966
2023-12-01	956	956	956	956	200	956
2023-11-30	960	960	960	960	1,100	960
2023-11-29	-	-	-	955	-	955
2023-11-28	966	966	955	955	600	955
2023-11-27	965	965	965	965	300	965
2023-11-24	962	962	962	962	100	962
2023-11-22	-	-	-	960	-	960
2023-11-21	960	960	960	960	100	960
2023-11-20	-	-	-	954	-	954
2023-11-17	971	971	954	954	1,000	954
2023-11-16	965	965	965	965	300	965
2023-11-15	958	964	958	958	1,600	958
2023-11-14	-	-	-	955	-	955
2023-11-13	960	960	955	955	200	955
2023-11-10	950	957	944	957	1,500	957
2023-11-09	-	-	-	950	-	950
2023-11-08	-	-	-	950	-	950
2023-11-07	950	950	950	950	200	950
2023-11-06	942	952	942	952	500	952
2023-11-02	952	952	952	952	400	952
2023-11-01	-	-	-	951	-	951
2023-10-31	950	955	950	951	900	951
2023-10-30	950	950	950	950	100	950
2023-10-27	950	950	950	950	800	950
2023-10-26	-	-	-	940	-	940
2023-10-25	940	940	940	940	100	940
2023-10-24	949	949	934	934	200	934
2023-10-23	930	950	930	950	1,100	950
2023-10-20	931	931	906	920	600	920
2023-10-19	961	963	935	935	2,100	935
2023-10-18	965	965	906	906	3,500	906
2023-10-17	903	903	903	903	100	903
2023-10-16	900	900	900	900	300	900
2023-10-13	897	897	897	897	100	897
2023-10-12	-	-	-	910	-	910
2023-10-11	899	913	899	913	1,200	913
2023-10-10	911	911	911	911	100	911
2023-10-06	-	-	-	911	-	911
2023-10-05	903	911	903	911	1,500	911
2023-10-04	935	935	928	928	200	928
2023-10-03	935	935	935	935	300	935
2023-10-02	953	953	923	923	500	923
2023-09-29	-	-	-	940	-	940
2023-09-28	940	940	940	940	100	940
2023-09-27	955	955	926	926	2,400	926
2023-09-26	953	954	953	954	1,300	954
2023-09-25	948	950	948	950	1,100	950
2023-09-22	945	945	945	945	1,000	945
2023-09-21	946	946	946	946	200	946
2023-09-20	949	949	949	949	400	949
2023-09-19	949	949	934	949	2,100	949
2023-09-15	941	949	941	949	800	949
2023-09-14	935	938	935	938	900	938
2023-09-13	930	930	930	930	100	930
2023-09-12	927	930	927	930	1,300	930
2023-09-11	926	930	926	926	1,400	926
2023-09-08	929	930	929	930	1,100	930
2023-09-07	-	-	-	929	-	929
2023-09-06	929	929	929	929	200	929
2023-09-05	920	920	920	920	500	920
2023-09-04	920	920	919	919	400	919
2023-09-01	916	916	915	916	1,200	916
2023-08-31	915	915	915	915	300	915
2023-08-30	925	925	920	920	1,600	920
2023-08-29	933	933	933	933	1,200	933
2023-08-28	932	932	930	930	1,800	930
2023-08-25	919	930	919	930	1,200	930
2023-08-24	-	-	-	916	-	916
2023-08-23	916	916	916	916	300	916
2023-08-22	940	940	910	910	1,100	910
2023-08-21	942	942	939	939	600	939
2023-08-18	-	-	-	950	-	950
2023-08-17	950	950	950	950	400	950
2023-08-16	945	950	945	950	1,000	950
2023-08-15	942	942	942	942	900	942
2023-08-14	939	939	939	939	300	939
2023-08-10	926	930	915	930	1,200	930
2023-08-09	915	916	915	916	300	916
2023-08-08	935	935	911	911	1,600	911
2023-08-07	925	925	925	925	200	925
2023-08-04	929	935	929	935	1,000	935
2023-08-03	914	914	914	914	100	914
2023-08-02	914	914	914	914	300	914
2023-08-01	915	915	905	905	600	905
2023-07-31	-	-	-	910	-	910
2023-07-28	910	910	910	910	100	910
2023-07-27	910	910	910	910	100	910
2023-07-26	910	910	910	910	1,000	910
2023-07-25	921	921	921	921	1,100	921
2023-07-24	908	936	903	921	1,300	921
2023-07-21	901	901	901	901	1,200	901
2023-07-20	908	917	901	901	1,300	901
2023-07-19	936	936	907	907	3,900	907
2023-07-18	933	933	933	933	3,700	933
2023-07-14	930	930	930	930	200	930
2023-07-13	930	930	928	928	400	928
2023-07-12	930	930	930	930	100	930
2023-07-11	930	930	930	930	1,800	930
2023-07-10	923	930	923	930	3,000	930
2023-07-07	920	920	920	920	100	920
2023-07-06	-	-	-	920	-	920
2023-07-05	920	920	920	920	300	920
2023-07-04	930	930	919	919	400	919
2023-07-03	-	-	-	933	-	933
2023-06-30	-	-	-	933	-	933
2023-06-29	933	933	933	933	100	933
2023-06-28	933	933	933	933	400	933
2023-06-27	907	910	907	910	600	910
2023-06-26	904	904	904	904	300	904
2023-06-23	-	-	-	901	-	901
2023-06-22	901	901	901	901	200	901
2023-06-21	913	913	913	913	100	913
2023-06-20	-	-	-	913	-	913
2023-06-19	913	913	913	913	200	913
2023-06-16	-	-	-	911	-	911
2023-06-15	911	912	911	911	2,900	911
2023-06-14	908	908	908	908	100	908
2023-06-13	908	908	908	908	300	908
2023-06-12	908	908	908	908	100	908
2023-06-09	878	878	878	878	100	878
2023-06-08	-	-	-	870	-	870
2023-06-07	880	880	870	870	900	870
2023-06-06	883	883	883	883	400	883
2023-06-05	904	904	898	898	400	898
2023-06-02	910	910	910	910	300	910
2023-06-01	909	909	906	906	700	906
2023-05-31	-	-	-	909	-	909
2023-05-30	909	909	909	909	100	909
2023-05-29	909	909	909	909	500	909
2023-05-26	906	906	906	906	100	906
2023-05-25	903	903	903	903	200	903
2023-05-24	-	-	-	900	-	900
2023-05-23	900	900	900	900	200	900
2023-05-22	900	900	900	900	200	900
2023-05-19	-	-	-	901	-	901
2023-05-18	897	915	897	901	500	901
2023-05-17	905	905	897	897	1,000	897
2023-05-16	925	925	910	910	1,400	910
2023-05-15	907	922	907	922	1,900	922
2023-05-12	904	904	904	904	100	904
2023-05-11	904	904	904	904	100	904
2023-05-10	902	904	902	904	1,000	904
2023-05-09	-	-	-	889	-	889
2023-05-08	889	889	889	889	100	889
2023-05-02	904	904	889	889	400	889
2023-05-01	-	-	-	897	-	897
2023-04-28	896	897	896	897	300	897
2023-04-27	-	-	-	889	-	889
2023-04-26	889	889	889	889	800	889
2023-04-25	871	886	871	886	500	886
2023-04-24	878	878	867	867	900	867
2023-04-21	893	893	878	878	300	878
2023-04-20	891	891	878	878	1,700	878
2023-04-19	-	-	-	881	-	881
2023-04-18	885	885	881	881	1,100	881
2023-04-17	881	881	881	881	900	881
2023-04-14	878	878	878	878	200	878
2023-04-13	878	878	878	878	200	878
2023-04-12	870	876	870	871	600	871
2023-04-11	-	-	-	864	-	864
2023-04-10	864	864	864	864	1,200	864
2023-04-07	-	-	-	884	-	884
2023-04-06	889	889	884	884	400	884
2023-04-05	881	888	881	888	200	888
2023-04-04	888	888	888	888	300	888
2023-04-03	885	885	885	885	100	885
2023-03-31	889	889	850	879	1,900	879
2023-03-30	874	874	874	874	1,200	874
2023-03-29	928	928	928	928	100	928
2023-03-28	907	943	907	943	1,100	943
2023-03-27	907	907	907	907	700	907
2023-03-24	-	-	-	904	-	904
2023-03-23	904	904	904	904	100	904
2023-03-22	889	889	889	889	100	889
2023-03-20	885	885	885	885	100	885
2023-03-17	915	915	915	915	1,700	915
2023-03-16	892	892	892	892	100	892
2023-03-15	887	887	887	887	300	887
2023-03-14	883	883	883	883	100	883
2023-03-13	882	897	882	897	200	897
2023-03-10	910	910	881	881	1,400	881
2023-03-09	910	910	910	910	800	910
2023-03-08	908	908	908	908	400	908
2023-03-07	-	-	-	908	-	908
2023-03-06	908	908	908	908	400	908
2023-03-03	908	908	908	908	200	908
2023-03-02	908	908	908	908	300	908
2023-03-01	-	-	-	908	-	908
2023-02-28	-	-	-	908	-	908
2023-02-27	908	908	908	908	700	908
2023-02-24	-	-	-	905	-	905
2023-02-22	-	-	-	905	-	905
2023-02-21	905	905	905	905	100	905
2023-02-20	-	-	-	907	-	907
2023-02-17	-	-	-	907	-	907
2023-02-16	907	907	907	907	400	907
2023-02-15	904	904	904	904	1,400	904
2023-02-14	901	901	901	901	100	901
2023-02-13	904	905	901	901	500	901
2023-02-10	-	-	-	890	-	890
2023-02-09	890	890	890	890	1,000	890
2023-02-08	891	901	891	895	1,200	895
2023-02-07	-	-	-	901	-	901
2023-02-06	901	901	901	901	100	901
2023-02-03	904	904	904	904	100	904
2023-02-02	908	908	908	908	300	908
2023-02-01	897	908	897	908	200	908
2023-01-31	907	907	885	891	1,500	891
2023-01-30	-	-	-	907	-	907
2023-01-27	907	907	907	907	1,000	907
2023-01-26	908	908	907	907	200	907
2023-01-25	912	912	907	907	1,200	907
2023-01-24	915	915	909	909	300	909
2023-01-23	-	-	-	915	-	915
2023-01-20	915	915	915	915	100	915
2023-01-19	-	-	-	915	-	915
2023-01-18	-	-	-	915	-	915
2023-01-17	915	915	915	915	100	915
2023-01-16	912	913	912	913	2,000	913
2023-01-13	909	909	909	909	100	909
2023-01-12	-	-	-	905	-	905
2023-01-11	902	905	902	905	300	905
2023-01-10	900	900	900	900	100	900
2023-01-06	901	901	901	901	100	901
2023-01-05	905	905	905	905	300	905
2023-01-04	-	-	-	901	-	901

分割・併合履歴：なし

2058 (株)ヒガシマル の時系列データ [2023年度]

2058 (株)ヒガシマルの時系列データ [2023年度]