2058 (株)ヒガシマル の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 600 | 600 | 598 | 598 | 2,000 | 598 |
| 2004-12-17 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2004-12-15 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2004-12-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-12-13 | 581 | 600 | 581 | 600 | 3,000 | 600 |
| 2004-12-09 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2004-12-06 | 580 | 581 | 580 | 581 | 3,000 | 581 |
| 2004-12-02 | 598 | 598 | 590 | 590 | 2,000 | 590 |
| 2004-11-15 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2004-11-12 | 591 | 620 | 591 | 620 | 3,000 | 620 |
| 2004-11-11 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 2004-10-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-10-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-10-25 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 2004-10-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-10-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-10-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-10-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-10-07 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2004-09-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-09-29 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2004-09-28 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2004-09-27 | 633 | 633 | 633 | 633 | 2,000 | 633 |
| 2004-09-24 | 611 | 633 | 611 | 633 | 4,000 | 633 |
| 2004-09-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-09-16 | 614 | 614 | 611 | 611 | 2,000 | 611 |
| 2004-09-15 | 614 | 615 | 614 | 614 | 6,000 | 614 |
| 2004-09-03 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-09-02 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-08-26 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-08-25 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-08-24 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2004-08-18 | 619 | 619 | 615 | 615 | 6,000 | 615 |
| 2004-08-17 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2004-08-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-08-09 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2004-08-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-08-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-08-03 | 615 | 615 | 610 | 610 | 2,000 | 610 |
| 2004-07-29 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-07-26 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2004-07-22 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2004-07-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2004-07-20 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 2004-07-16 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2004-07-15 | 638 | 638 | 638 | 638 | 6,000 | 638 |
| 2004-07-14 | 638 | 638 | 637 | 638 | 6,000 | 638 |
| 2004-07-13 | 638 | 638 | 635 | 638 | 8,000 | 638 |
| 2004-07-12 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-07-09 | 635 | 638 | 634 | 634 | 6,000 | 634 |
| 2004-07-08 | 638 | 638 | 634 | 634 | 3,000 | 634 |
| 2004-07-07 | 631 | 638 | 631 | 638 | 8,000 | 638 |
| 2004-07-05 | 679 | 680 | 679 | 680 | 3,000 | 680 |
| 2004-06-30 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2004-06-28 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2004-06-23 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2004-06-21 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2004-06-15 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2004-06-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-06-11 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2004-06-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-05-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-05-18 | 658 | 677 | 658 | 677 | 4,000 | 677 |
| 2004-05-17 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 2004-05-11 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-05-06 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-04-28 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-04-23 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-04-15 | 687 | 687 | 687 | 687 | 4,000 | 687 |
| 2004-04-14 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2004-04-05 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2004-03-30 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-03-23 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2004-03-22 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-03-15 | 685 | 685 | 685 | 685 | 9,000 | 685 |
| 2004-03-12 | 670 | 685 | 670 | 685 | 2,000 | 685 |
| 2004-03-11 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2004-03-08 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2004-03-05 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2004-03-04 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2004-03-03 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2004-02-27 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2004-02-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-02-06 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2004-01-27 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2004-01-19 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2004-01-16 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2004-01-15 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 2004-01-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-01-06 | 672 | 672 | 672 | 672 | 1,000 | 672 |
分割・併合履歴 ： なし
