2058 (株)ヒガシマル の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2007-12-17 | 653 | 653 | 653 | 653 | 3,000 | 653 |
| 2007-12-12 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-11-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-11-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-11-22 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-11-19 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2007-11-16 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 2007-11-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-11-07 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-10-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-10-02 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2007-09-27 | 570 | 570 | 563 | 563 | 2,000 | 563 |
| 2007-09-25 | 563 | 593 | 563 | 593 | 2,000 | 593 |
| 2007-09-21 | 620 | 620 | 603 | 603 | 2,000 | 603 |
| 2007-09-18 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2007-09-14 | 603 | 620 | 603 | 620 | 3,000 | 620 |
| 2007-08-17 | 628 | 628 | 628 | 628 | 9,000 | 628 |
| 2007-08-16 | 603 | 628 | 603 | 628 | 4,000 | 628 |
| 2007-08-09 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2007-08-03 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2007-07-23 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2007-07-19 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2007-07-18 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2007-07-17 | 623 | 623 | 623 | 623 | 6,000 | 623 |
| 2007-07-13 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 2007-07-12 | 610 | 630 | 610 | 630 | 3,000 | 630 |
| 2007-07-11 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2007-07-04 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-06-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-06-21 | 610 | 615 | 610 | 615 | 2,000 | 615 |
| 2007-06-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-06-15 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2007-05-25 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-05-22 | 601 | 610 | 601 | 610 | 2,000 | 610 |
| 2007-05-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-05-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-05-09 | 639 | 639 | 609 | 609 | 2,000 | 609 |
| 2007-04-23 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-04-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-04-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-04-16 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2007-04-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-04-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-04-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-04-05 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-03-19 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-03-13 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-02-28 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-02-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-02-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-02-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-02-16 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2007-02-15 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2007-02-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-02-13 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2007-02-09 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2007-01-25 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2007-01-16 | 641 | 641 | 621 | 621 | 3,000 | 621 |
| 2007-01-11 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2007-01-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-01-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： なし
