1. HOME >
  2. 株価時系列 >
  3. 2058 >
  4. 2014年

2058 (株)ヒガシマル の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-29754754754754400754
2014-12-267247557247482,400748
2014-12-25721721721721300721
2014-12-24718718718718100718
2014-12-197187187177181,500718
2014-12-187377377377371,000737
2014-12-17712729712729400729
2014-12-167117117117111,000711
2014-12-157277277117203,200720
2014-12-12720724720724200724
2014-12-117207267127201,500720
2014-12-107287287057054,700705
2014-12-097207257177251,300725
2014-12-087197207107201,600720
2014-12-05718718716716800716
2014-12-04711716711716500716
2014-12-03706715706715400715
2014-12-027157157027022,200702
2014-12-01715715715715100715
2014-11-28715715715715700715
2014-11-27720720716716200716
2014-11-26718720718720600720
2014-11-25715715715715400715
2014-11-21712712712712100712
2014-11-20715715715715100715
2014-11-197187187157151,000715
2014-11-187077157077151,700715
2014-11-177087087047041,300704
2014-11-127157197017011,300701
2014-11-07700700700700100700
2014-11-067057056956982,200698
2014-11-057027307007154,400715
2014-11-047207207027021,800702
2014-10-28715715715715400715
2014-10-27712712712712400712
2014-10-23709709709709100709
2014-10-22706706706706100706
2014-10-21706706706706200706
2014-10-20710710710710100710
2014-10-17681681681681400681
2014-10-16692692685685300685
2014-10-157047047047042,300704
2014-10-146887016887011,200701
2014-10-106917136917131,100713
2014-10-09696696696696100696
2014-10-08696696696696100696
2014-10-03699699696696300696
2014-10-027057056996991,100699
2014-09-30708708706706300706
2014-09-29710715710715800715
2014-09-267017197017193,100719
2014-09-257247307247301,400730
2014-09-247207357187211,900721
2014-09-227197207197201,400720
2014-09-197157307107301,500730
2014-09-177257257157152,000715
2014-09-167217297157154,700715
2014-09-127257257187184,200718
2014-09-117187187187181,300718
2014-09-09731731717717300717
2014-09-087167317167311,100731
2014-09-057327507307351,700735
2014-09-047347357347351,800735
2014-09-037317317317311,000731
2014-09-02716716716716200716
2014-08-28715715715715700715
2014-08-27715715715715500715
2014-08-257187186986982,800698
2014-08-21715715715715200715
2014-08-207057157057152,500715
2014-08-197097097097091,500709
2014-08-187107107097102,700710
2014-08-157057157057151,300715
2014-08-14697697697697700697
2014-08-13697697697697700697
2014-08-12698698698698600698
2014-08-11696696696696100696
2014-08-087007006956952,700695
2014-08-07700700700700100700
2014-08-067007007007001,000700
2014-08-05704704704704100704
2014-08-047107157017142,300714
2014-08-01704710704710700710
2014-07-317187187187181,800718
2014-07-307077087077081,100708
2014-07-297207207207202,500720
2014-07-287017197017192,000719
2014-07-25698698698698300698
2014-07-24695695695695400695
2014-07-23695695695695600695
2014-07-1772072068869610,100696
2014-07-16714714714714100714
2014-07-157207206957004,500700
2014-07-14720720720720900720
2014-07-117017017017011,500701
2014-07-10694698694698300698
2014-07-08691691691691100691
2014-07-04690697690697300697
2014-07-03690690690690100690
2014-07-02689689689689100689
2014-07-017007006886881,000688
2014-06-30703703689702400702
2014-06-27688688688688200688
2014-06-26707707707707100707
2014-06-25690690690690800690
2014-06-23687699687687900687
2014-06-206986986776771,900677
2014-06-19687687687687300687
2014-06-18692693692693300693
2014-06-176896896896891,300689
2014-06-166866866866861,600686
2014-06-13683683683683100683
2014-06-096856856766761,300676
2014-06-04676676676676100676
2014-05-30685685685685100685
2014-05-28683685683685800685
2014-05-27683683683683200683
2014-05-26673673673673600673
2014-05-196706706706701,000670
2014-05-16680680680680300680
2014-05-156886886756752,500675
2014-05-14685685685685200685
2014-05-13682682682682100682
2014-05-126986986806821,000682
2014-05-09676676676676100676
2014-05-08676676676676100676
2014-05-07677677675675200675
2014-05-02675675675675200675
2014-04-286756756756751,100675
2014-04-25674675674674600674
2014-04-24671671671671200671
2014-04-23670671670671400671
2014-04-22672672670670200670
2014-04-21670670670670300670
2014-04-18671671671671200671
2014-04-17673673673673200673
2014-04-156776786766762,900676
2014-04-14688688673673200673
2014-04-116716856716851,400685
2014-04-10671671671671400671
2014-04-09671671671671200671
2014-04-08675675675675100675
2014-04-07675675675675200675
2014-04-03680680670675400675
2014-04-02670670670670100670
2014-03-31676676676676100676
2014-03-28676676676676100676
2014-03-27675675675675200675
2014-03-26708708708708200708
2014-03-256907086907002,900700
2014-03-246907006907001,100700
2014-03-206957086957081,100708
2014-03-196956956756752,100675
2014-03-18686695686687300687
2014-03-176997106997103,400710
2014-03-146906966906961,100696
2014-03-13690690686686900686
2014-03-12686687686687300687
2014-03-116806956806951,800695
2014-03-106816826806807,300680
2014-03-07685685685685200685
2014-03-066986986976971,200697
2014-03-056856856806811,800681
2014-03-04689689689689200689
2014-02-286896896896891,000689
2014-02-27700700700700300700
2014-02-26695695695695300695
2014-02-25692692692692200692
2014-02-21689689689689100689
2014-02-20690690690690100690
2014-02-19705705690690500690
2014-02-187057057057051,100705
2014-02-177007007007002,300700
2014-02-14697697697697100697
2014-02-13697697697697100697
2014-02-12687697687697300697
2014-02-10696697696697700697
2014-02-06695695695695100695
2014-02-05682698682698200698
2014-02-04682699682683600683
2014-02-036856856836831,200683
2014-01-31686686685685500685
2014-01-30686686686686100686
2014-01-297007007007001,000700
2014-01-276986986826822,700682
2014-01-24690695690695200695
2014-01-226876876846841,100684
2014-01-216946986876872,000687
2014-01-20690692690692600692
2014-01-17690690689690800690
2014-01-166896896896891,000689
2014-01-156856866856861,700686
2014-01-14688688681682800682
2014-01-10694694683683600683
2014-01-096716956716951,200695
2014-01-08675675675675500675
2014-01-07675675675675100675
2014-01-06674675674675400675

分割・併合履歴 ： なし