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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-12-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-12-28 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-12-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-12-26 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2005-12-22 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-12-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-12-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-12-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-12-15 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2005-12-14 | 602 | 602 | 599 | 600 | 4,000 | 600 |
| 2005-12-13 | 616 | 616 | 601 | 601 | 2,000 | 601 |
| 2005-12-12 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 2005-12-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-12-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-12-06 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2005-12-05 | 612 | 612 | 610 | 610 | 5,000 | 610 |
| 2005-12-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-11-29 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2005-11-28 | 635 | 640 | 630 | 640 | 3,000 | 640 |
| 2005-11-25 | 626 | 626 | 625 | 625 | 2,000 | 625 |
| 2005-11-24 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2005-11-15 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2005-11-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-11-08 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2005-11-07 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2005-11-01 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2005-10-31 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2005-10-19 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2005-10-17 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2005-09-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-09-26 | 630 | 630 | 620 | 621 | 4,000 | 621 |
| 2005-09-22 | 625 | 625 | 620 | 620 | 3,000 | 620 |
| 2005-09-21 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-09-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-09-16 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2005-09-15 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2005-09-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-09-06 | 597 | 597 | 596 | 596 | 3,000 | 596 |
| 2005-09-05 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2005-08-31 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-08-29 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2005-08-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-08-16 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2005-08-15 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2005-08-12 | 591 | 610 | 590 | 610 | 4,000 | 610 |
| 2005-08-10 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 2005-08-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-07-28 | 595 | 595 | 585 | 585 | 2,000 | 585 |
| 2005-07-25 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2005-07-15 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2005-07-13 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2005-07-12 | 591 | 595 | 591 | 595 | 7,000 | 595 |
| 2005-07-08 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2005-06-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-06-23 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-06-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-06-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-06-15 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2005-06-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-06-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-06-10 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2005-06-06 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2005-06-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-05-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-05-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-05-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-05-18 | 595 | 598 | 595 | 595 | 5,000 | 595 |
| 2005-05-17 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2005-05-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-05-12 | 591 | 591 | 590 | 590 | 5,000 | 590 |
| 2005-05-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-04-15 | 616 | 616 | 616 | 616 | 5,000 | 616 |
| 2005-04-14 | 616 | 616 | 607 | 616 | 4,000 | 616 |
| 2005-03-31 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 2005-03-30 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2005-03-29 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2005-03-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-03-25 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2005-03-24 | 629 | 638 | 625 | 638 | 4,000 | 638 |
| 2005-03-22 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2005-03-18 | 619 | 619 | 619 | 619 | 4,000 | 619 |
| 2005-03-17 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2005-03-16 | 650 | 650 | 609 | 609 | 18,000 | 609 |
| 2005-03-15 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2005-03-14 | 621 | 640 | 621 | 640 | 5,000 | 640 |
| 2005-03-11 | 635 | 635 | 620 | 620 | 4,000 | 620 |
| 2005-03-10 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-03-09 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2005-03-07 | 620 | 643 | 614 | 643 | 4,000 | 643 |
| 2005-03-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-03-03 | 620 | 620 | 615 | 620 | 4,000 | 620 |
| 2005-03-02 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2005-03-01 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2005-02-28 | 611 | 621 | 611 | 621 | 2,000 | 621 |
| 2005-02-25 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2005-02-22 | 639 | 639 | 621 | 621 | 4,000 | 621 |
| 2005-02-17 | 643 | 643 | 636 | 640 | 7,000 | 640 |
| 2005-02-16 | 636 | 643 | 636 | 643 | 5,000 | 643 |
| 2005-02-15 | 602 | 627 | 602 | 627 | 4,000 | 627 |
| 2005-02-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-02-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-02-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-01-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-01-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-01-17 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2005-01-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-01-13 | 595 | 610 | 595 | 610 | 3,000 | 610 |
| 2005-01-12 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2005-01-07 | 600 | 600 | 592 | 593 | 3,000 | 593 |
| 2005-01-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： なし
