2058 (株)ヒガシマル の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 720 | 720 | 720 | 720 | 800 | 720 |
| 2010-12-16 | 646 | 646 | 646 | 646 | 100 | 646 |
| 2010-12-15 | 700 | 700 | 700 | 700 | 2,800 | 700 |
| 2010-12-14 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2010-12-13 | 663 | 663 | 663 | 663 | 1,700 | 663 |
| 2010-12-10 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2010-12-09 | 631 | 641 | 631 | 641 | 200 | 641 |
| 2010-12-06 | 631 | 631 | 631 | 631 | 100 | 631 |
| 2010-12-03 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2010-11-25 | 669 | 669 | 669 | 669 | 900 | 669 |
| 2010-11-24 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2010-11-22 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2010-11-16 | 640 | 650 | 640 | 650 | 1,500 | 650 |
| 2010-11-15 | 700 | 700 | 700 | 700 | 2,800 | 700 |
| 2010-11-12 | 680 | 699 | 680 | 699 | 1,500 | 699 |
| 2010-10-27 | 720 | 720 | 720 | 720 | 700 | 720 |
| 2010-10-26 | 643 | 643 | 643 | 643 | 100 | 643 |
| 2010-10-25 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2010-10-19 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2010-10-18 | 680 | 680 | 640 | 640 | 400 | 640 |
| 2010-10-15 | 658 | 658 | 658 | 658 | 2,700 | 658 |
| 2010-10-08 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2010-10-05 | 624 | 624 | 624 | 624 | 200 | 624 |
| 2010-10-04 | 634 | 634 | 634 | 634 | 100 | 634 |
| 2010-09-30 | 625 | 634 | 625 | 634 | 500 | 634 |
| 2010-09-29 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2010-09-28 | 653 | 653 | 652 | 652 | 1,100 | 652 |
| 2010-09-27 | 648 | 650 | 648 | 650 | 300 | 650 |
| 2010-09-21 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2010-09-16 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2010-09-15 | 688 | 688 | 625 | 635 | 4,000 | 635 |
| 2010-09-14 | 685 | 685 | 685 | 685 | 300 | 685 |
| 2010-08-25 | 685 | 685 | 685 | 685 | 900 | 685 |
| 2010-08-18 | 689 | 689 | 689 | 689 | 2,800 | 689 |
| 2010-08-05 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2010-07-29 | 690 | 690 | 690 | 690 | 1,800 | 690 |
| 2010-07-28 | 694 | 694 | 694 | 694 | 1,900 | 694 |
| 2010-07-22 | 630 | 630 | 630 | 630 | 1,900 | 630 |
| 2010-07-15 | 695 | 695 | 695 | 695 | 2,800 | 695 |
| 2010-07-14 | 695 | 695 | 695 | 695 | 1,200 | 695 |
| 2010-07-13 | 663 | 663 | 663 | 663 | 700 | 663 |
| 2010-07-12 | 648 | 660 | 648 | 660 | 1,600 | 660 |
| 2010-07-05 | 612 | 645 | 612 | 645 | 300 | 645 |
| 2010-06-30 | 623 | 623 | 623 | 623 | 100 | 623 |
| 2010-06-29 | 694 | 694 | 624 | 624 | 1,200 | 624 |
| 2010-06-28 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2010-06-21 | 685 | 685 | 643 | 643 | 1,100 | 643 |
| 2010-06-18 | 690 | 690 | 670 | 670 | 1,300 | 670 |
| 2010-06-17 | 690 | 690 | 690 | 690 | 2,700 | 690 |
| 2010-06-16 | 648 | 648 | 648 | 648 | 100 | 648 |
| 2010-06-15 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2010-06-14 | 640 | 641 | 640 | 641 | 200 | 641 |
| 2010-06-02 | 638 | 638 | 638 | 638 | 100 | 638 |
| 2010-05-28 | 638 | 638 | 638 | 638 | 100 | 638 |
| 2010-05-27 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2010-05-25 | 640 | 640 | 640 | 640 | 900 | 640 |
| 2010-05-19 | 660 | 660 | 660 | 660 | 1,800 | 660 |
| 2010-05-18 | 653 | 653 | 653 | 653 | 2,300 | 653 |
| 2010-05-17 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2010-05-06 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2010-04-30 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2010-04-27 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2010-04-26 | 640 | 640 | 640 | 640 | 1,100 | 640 |
| 2010-04-22 | 637 | 637 | 637 | 637 | 100 | 637 |
| 2010-04-16 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2010-04-15 | 643 | 643 | 643 | 643 | 3,100 | 643 |
| 2010-04-14 | 630 | 640 | 630 | 640 | 300 | 640 |
| 2010-04-13 | 625 | 630 | 615 | 630 | 2,100 | 630 |
| 2010-04-05 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2010-03-31 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2010-03-30 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2010-03-29 | 620 | 621 | 620 | 621 | 400 | 621 |
| 2010-03-26 | 640 | 666 | 639 | 666 | 1,800 | 666 |
| 2010-03-25 | 640 | 640 | 639 | 639 | 2,400 | 639 |
| 2010-03-24 | 650 | 650 | 640 | 640 | 400 | 640 |
| 2010-03-23 | 630 | 640 | 630 | 640 | 1,100 | 640 |
| 2010-03-19 | 640 | 640 | 640 | 640 | 800 | 640 |
| 2010-03-18 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2010-03-15 | 640 | 640 | 620 | 620 | 4,100 | 620 |
| 2010-03-12 | 630 | 640 | 630 | 640 | 2,100 | 640 |
| 2010-03-08 | 640 | 640 | 620 | 620 | 300 | 620 |
| 2010-03-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2010-03-01 | 630 | 640 | 630 | 640 | 300 | 640 |
| 2010-02-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2010-02-24 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2010-02-22 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2010-02-15 | 643 | 643 | 643 | 643 | 3,000 | 643 |
| 2010-02-10 | 630 | 640 | 630 | 640 | 300 | 640 |
| 2010-02-08 | 620 | 630 | 620 | 630 | 900 | 630 |
| 2010-02-04 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2010-02-02 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2010-01-26 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2010-01-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2010-01-21 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2010-01-19 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2010-01-15 | 648 | 648 | 648 | 648 | 3,000 | 648 |
| 2010-01-13 | 655 | 655 | 645 | 645 | 1,100 | 645 |
| 2010-01-12 | 620 | 620 | 620 | 620 | 5,400 | 620 |
| 2010-01-07 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2010-01-05 | 620 | 620 | 620 | 620 | 100 | 620 |
分割・併合履歴 ： なし
