2058 (株)ヒガシマル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-12-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-12-25 | 620 | 620 | 620 | 620 | 1,100 | 620 |
| 2009-12-21 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2009-12-15 | 620 | 620 | 620 | 620 | 3,200 | 620 |
| 2009-12-10 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2009-12-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-11-25 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2009-11-16 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2009-11-13 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2009-11-11 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2009-11-09 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2009-10-28 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2009-10-26 | 626 | 626 | 626 | 626 | 700 | 626 |
| 2009-10-22 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2009-10-19 | 659 | 659 | 659 | 659 | 1,200 | 659 |
| 2009-10-16 | 644 | 655 | 644 | 655 | 400 | 655 |
| 2009-10-15 | 631 | 641 | 631 | 641 | 1,900 | 641 |
| 2009-09-30 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2009-09-28 | 666 | 666 | 666 | 666 | 1,100 | 666 |
| 2009-09-25 | 729 | 729 | 663 | 663 | 300 | 663 |
| 2009-09-24 | 658 | 659 | 658 | 659 | 200 | 659 |
| 2009-09-17 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2009-09-16 | 659 | 659 | 630 | 630 | 400 | 630 |
| 2009-09-15 | 659 | 659 | 659 | 659 | 3,400 | 659 |
| 2009-09-14 | 659 | 659 | 659 | 659 | 200 | 659 |
| 2009-09-10 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2009-09-09 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-09-04 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-09-03 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2009-09-01 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2009-08-31 | 630 | 650 | 630 | 650 | 1,100 | 650 |
| 2009-08-26 | 700 | 700 | 700 | 700 | 1,100 | 700 |
| 2009-08-25 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2009-08-20 | 650 | 650 | 650 | 650 | 700 | 650 |
| 2009-08-19 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-08-17 | 650 | 650 | 650 | 650 | 3,300 | 650 |
| 2009-08-12 | 620 | 650 | 620 | 650 | 1,100 | 650 |
| 2009-08-11 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-08-06 | 619 | 619 | 619 | 619 | 500 | 619 |
| 2009-07-31 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2009-07-27 | 650 | 650 | 650 | 650 | 3,500 | 650 |
| 2009-07-24 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-07-16 | 665 | 665 | 605 | 605 | 6,300 | 605 |
| 2009-07-15 | 668 | 668 | 668 | 668 | 1,400 | 668 |
| 2009-07-13 | 665 | 665 | 665 | 665 | 1,400 | 665 |
| 2009-07-10 | 650 | 650 | 650 | 650 | 2,900 | 650 |
| 2009-06-25 | 674 | 674 | 674 | 674 | 1,600 | 674 |
| 2009-06-17 | 683 | 683 | 674 | 674 | 3,400 | 674 |
| 2009-06-16 | 660 | 674 | 660 | 674 | 200 | 674 |
| 2009-06-12 | 650 | 650 | 650 | 650 | 4,800 | 650 |
| 2009-06-01 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2009-05-25 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2009-05-15 | 653 | 653 | 653 | 653 | 4,000 | 653 |
| 2009-05-14 | 630 | 650 | 630 | 650 | 2,000 | 650 |
| 2009-05-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2009-04-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-04-27 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2009-04-16 | 703 | 703 | 703 | 703 | 3,000 | 703 |
| 2009-03-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-03-18 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 2009-03-17 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2009-03-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-03-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-02-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-02-18 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2009-02-10 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2009-02-03 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2009-01-26 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2009-01-15 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2009-01-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
分割・併合履歴 ： なし
