2058 (株)ヒガシマル の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2006-12-26 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2006-12-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-12-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-12-18 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 2006-12-15 | 608 | 630 | 608 | 630 | 3,000 | 630 |
| 2006-12-13 | 601 | 602 | 601 | 602 | 2,000 | 602 |
| 2006-12-07 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2006-12-06 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2006-11-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-11-21 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2006-11-14 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2006-11-10 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2006-10-18 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-10-17 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-10-16 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-09-26 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-09-25 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2006-09-22 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-09-15 | 620 | 620 | 605 | 605 | 8,000 | 605 |
| 2006-08-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-08-21 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-08-17 | 628 | 628 | 628 | 628 | 4,000 | 628 |
| 2006-08-16 | 618 | 628 | 618 | 628 | 2,000 | 628 |
| 2006-08-14 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2006-08-10 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2006-07-28 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2006-07-27 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2006-07-24 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2006-07-21 | 616 | 616 | 601 | 601 | 2,000 | 601 |
| 2006-07-18 | 646 | 646 | 646 | 646 | 8,000 | 646 |
| 2006-07-14 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2006-07-13 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 2006-07-12 | 616 | 617 | 616 | 617 | 4,000 | 617 |
| 2006-07-05 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2006-07-03 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2006-06-29 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2006-06-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-06-23 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2006-06-20 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2006-06-19 | 620 | 620 | 619 | 619 | 5,000 | 619 |
| 2006-06-16 | 600 | 612 | 600 | 612 | 5,000 | 612 |
| 2006-06-08 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2006-06-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-05-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-05-29 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2006-05-18 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2006-05-16 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2006-05-15 | 619 | 630 | 619 | 630 | 3,000 | 630 |
| 2006-05-08 | 610 | 612 | 610 | 612 | 2,000 | 612 |
| 2006-05-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-04-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-04-18 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2006-04-17 | 614 | 614 | 614 | 614 | 4,000 | 614 |
| 2006-04-12 | 600 | 614 | 600 | 614 | 3,000 | 614 |
| 2006-04-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-04-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-04-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-03-28 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2006-03-22 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2006-03-16 | 645 | 645 | 645 | 645 | 6,000 | 645 |
| 2006-03-15 | 618 | 620 | 618 | 620 | 3,000 | 620 |
| 2006-03-09 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-03-03 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-03-01 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-02-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-02-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-02-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-02-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-02-20 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-02-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-02-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-02-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-02-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-02-09 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-02-08 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-02-07 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2006-02-06 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2006-02-03 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-01-30 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2006-01-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-01-23 | 602 | 602 | 601 | 601 | 4,000 | 601 |
| 2006-01-18 | 603 | 603 | 601 | 602 | 7,000 | 602 |
| 2006-01-17 | 603 | 605 | 603 | 604 | 4,000 | 604 |
| 2006-01-16 | 618 | 620 | 618 | 618 | 11,000 | 618 |
| 2006-01-13 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2006-01-12 | 600 | 620 | 600 | 620 | 5,000 | 620 |
| 2006-01-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-01-10 | 600 | 602 | 600 | 600 | 15,000 | 600 |
| 2006-01-06 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2006-01-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-01-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
分割・併合履歴 ： なし
