2058 (株)ヒガシマル の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-306006006006004,000600
2005-12-296006006006001,000600
2005-12-286006006006004,000600
2005-12-276006006006001,000600
2005-12-266006006006006,000600
2005-12-226006006006003,000600
2005-12-216006006006002,000600
2005-12-196006006006001,000600
2005-12-166006006006001,000600
2005-12-156006006006005,000600
2005-12-146026025996004,000600
2005-12-136166166016012,000601
2005-12-126016016006005,000600
2005-12-096006006006002,000600
2005-12-076006006006001,000600
2005-12-066016016006003,000600
2005-12-056126126106105,000610
2005-12-016106106106101,000610
2005-11-296016016016011,000601
2005-11-286356406306403,000640
2005-11-256266266256252,000625
2005-11-246256256256252,000625
2005-11-156356356356355,000635
2005-11-146156156156151,000615
2005-11-086056056056051,000605
2005-11-076026026026021,000602
2005-11-016016016016012,000601
2005-10-316106106006002,000600
2005-10-196196196196191,000619
2005-10-176196196196192,000619
2005-09-276206206206201,000620
2005-09-266306306206214,000621
2005-09-226256256206203,000620
2005-09-216256256256251,000625
2005-09-206206206206201,000620
2005-09-166306306306304,000630
2005-09-156026026026021,000602
2005-09-136006006006001,000600
2005-09-065975975965963,000596
2005-09-055975975975971,000597
2005-08-315955955955951,000595
2005-08-296056056056051,000605
2005-08-236106106106101,000610
2005-08-166106106106104,000610
2005-08-156106106106105,000610
2005-08-125916105906104,000610
2005-08-105905915905912,000591
2005-08-015905905905901,000590
2005-07-285955955855852,000585
2005-07-255955955955952,000595
2005-07-155945945945941,000594
2005-07-135955955955952,000595
2005-07-125915955915957,000595
2005-07-085915915915911,000591
2005-06-285905905905901,000590
2005-06-235905905905902,000590
2005-06-205905905905901,000590
2005-06-165905905905901,000590
2005-06-155905905905903,000590
2005-06-145905905905901,000590
2005-06-135905905905901,000590
2005-06-105955955955953,000595
2005-06-065905905805802,000580
2005-06-025905905905901,000590
2005-05-265905905905901,000590
2005-05-255905905905901,000590
2005-05-235805805805801,000580
2005-05-185955985955955,000595
2005-05-175955955955952,000595
2005-05-165905905905902,000590
2005-05-125915915905905,000590
2005-05-106006006006001,000600
2005-04-156166166166165,000616
2005-04-146166166076164,000616
2005-03-316166166166162,000616
2005-03-306166166166161,000616
2005-03-296166166166161,000616
2005-03-286106106106101,000610
2005-03-256386386386382,000638
2005-03-246296386256384,000638
2005-03-226296296296291,000629
2005-03-186196196196194,000619
2005-03-176196196196191,000619
2005-03-1665065060960918,000609
2005-03-156406406406405,000640
2005-03-146216406216405,000640
2005-03-116356356206204,000620
2005-03-106356356356351,000635
2005-03-096426426426422,000642
2005-03-076206436146434,000643
2005-03-046206206206201,000620
2005-03-036206206156204,000620
2005-03-026196196196191,000619
2005-03-016136136136131,000613
2005-02-286116216116212,000621
2005-02-256106106106103,000610
2005-02-226396396216214,000621
2005-02-176436436366407,000640
2005-02-166366436366435,000643
2005-02-156026276026274,000627
2005-02-106006006006001,000600
2005-02-086106106106101,000610
2005-02-036106106106101,000610
2005-01-286106106106101,000610
2005-01-186106106106101,000610
2005-01-176106106106106,000610
2005-01-146106106106101,000610
2005-01-135956105956103,000610
2005-01-125965965965961,000596
2005-01-076006005925933,000593
2005-01-066006006006001,000600

分割・併合履歴 : なし