2058 (株)ヒガシマル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 808 | 808 | 808 | 808 | 600 | 808 |
| 2015-12-28 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2015-12-25 | 834 | 834 | 812 | 812 | 1,900 | 812 |
| 2015-12-24 | 830 | 831 | 830 | 831 | 300 | 831 |
| 2015-12-22 | 830 | 831 | 830 | 831 | 900 | 831 |
| 2015-12-17 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2015-12-16 | 817 | 817 | 817 | 817 | 100 | 817 |
| 2015-12-15 | 814 | 814 | 814 | 814 | 2,000 | 814 |
| 2015-12-14 | 814 | 814 | 811 | 811 | 600 | 811 |
| 2015-12-11 | 811 | 815 | 811 | 815 | 500 | 815 |
| 2015-12-10 | 818 | 818 | 811 | 811 | 2,800 | 811 |
| 2015-12-09 | 808 | 815 | 808 | 815 | 1,300 | 815 |
| 2015-12-08 | 809 | 809 | 809 | 809 | 400 | 809 |
| 2015-12-07 | 810 | 810 | 809 | 810 | 700 | 810 |
| 2015-12-04 | 809 | 810 | 809 | 810 | 1,200 | 810 |
| 2015-12-03 | 811 | 811 | 811 | 811 | 200 | 811 |
| 2015-12-02 | 809 | 819 | 809 | 819 | 500 | 819 |
| 2015-12-01 | 816 | 845 | 810 | 810 | 2,600 | 810 |
| 2015-11-30 | 806 | 815 | 806 | 815 | 400 | 815 |
| 2015-11-27 | 808 | 814 | 808 | 814 | 700 | 814 |
| 2015-11-26 | 805 | 807 | 805 | 807 | 200 | 807 |
| 2015-11-25 | 811 | 811 | 805 | 805 | 900 | 805 |
| 2015-11-24 | 810 | 810 | 808 | 808 | 300 | 808 |
| 2015-11-20 | 810 | 810 | 809 | 810 | 400 | 810 |
| 2015-11-19 | 811 | 811 | 811 | 811 | 200 | 811 |
| 2015-11-18 | 815 | 819 | 807 | 819 | 700 | 819 |
| 2015-11-17 | 809 | 809 | 809 | 809 | 1,500 | 809 |
| 2015-11-16 | 807 | 808 | 806 | 806 | 900 | 806 |
| 2015-11-13 | 803 | 810 | 803 | 803 | 400 | 803 |
| 2015-11-12 | 801 | 801 | 801 | 801 | 200 | 801 |
| 2015-11-11 | 799 | 814 | 799 | 800 | 1,600 | 800 |
| 2015-11-10 | 797 | 797 | 797 | 797 | 200 | 797 |
| 2015-11-09 | 797 | 797 | 797 | 797 | 200 | 797 |
| 2015-11-06 | 802 | 802 | 798 | 798 | 1,100 | 798 |
| 2015-11-05 | 812 | 813 | 802 | 802 | 700 | 802 |
| 2015-11-04 | 816 | 817 | 816 | 817 | 300 | 817 |
| 2015-11-02 | 816 | 816 | 816 | 816 | 200 | 816 |
| 2015-10-30 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2015-10-28 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2015-10-27 | 846 | 846 | 846 | 846 | 100 | 846 |
| 2015-10-26 | 842 | 842 | 842 | 842 | 500 | 842 |
| 2015-10-23 | 839 | 839 | 839 | 839 | 100 | 839 |
| 2015-10-19 | 840 | 840 | 811 | 811 | 1,500 | 811 |
| 2015-10-15 | 831 | 831 | 831 | 831 | 500 | 831 |
| 2015-10-14 | 817 | 828 | 807 | 828 | 1,300 | 828 |
| 2015-10-09 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2015-10-08 | 819 | 819 | 819 | 819 | 100 | 819 |
| 2015-10-06 | 805 | 805 | 800 | 800 | 1,100 | 800 |
| 2015-10-05 | 802 | 802 | 802 | 802 | 100 | 802 |
| 2015-10-02 | 802 | 802 | 802 | 802 | 100 | 802 |
| 2015-09-29 | 850 | 850 | 810 | 810 | 1,400 | 810 |
| 2015-09-28 | 843 | 843 | 810 | 810 | 500 | 810 |
| 2015-09-25 | 833 | 850 | 833 | 850 | 1,600 | 850 |
| 2015-09-24 | 801 | 831 | 801 | 830 | 700 | 830 |
| 2015-09-18 | 840 | 850 | 820 | 820 | 1,600 | 820 |
| 2015-09-17 | 810 | 840 | 810 | 840 | 3,300 | 840 |
| 2015-09-16 | 816 | 816 | 816 | 816 | 100 | 816 |
| 2015-09-15 | 828 | 828 | 828 | 828 | 2,000 | 828 |
| 2015-09-11 | 811 | 826 | 811 | 826 | 800 | 826 |
| 2015-09-10 | 817 | 818 | 811 | 811 | 1,100 | 811 |
| 2015-09-09 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2015-09-08 | 835 | 835 | 825 | 825 | 1,800 | 825 |
| 2015-09-07 | 822 | 835 | 822 | 835 | 500 | 835 |
| 2015-09-04 | 829 | 829 | 829 | 829 | 100 | 829 |
| 2015-09-01 | 837 | 837 | 837 | 837 | 100 | 837 |
| 2015-08-31 | 816 | 840 | 816 | 818 | 1,300 | 818 |
| 2015-08-28 | 825 | 830 | 825 | 830 | 200 | 830 |
| 2015-08-26 | 840 | 840 | 835 | 835 | 400 | 835 |
| 2015-08-25 | 820 | 820 | 810 | 810 | 1,600 | 810 |
| 2015-08-24 | 820 | 830 | 815 | 830 | 3,600 | 830 |
| 2015-08-21 | 824 | 824 | 823 | 823 | 200 | 823 |
| 2015-08-19 | 824 | 824 | 824 | 824 | 100 | 824 |
| 2015-08-18 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2015-08-17 | 842 | 842 | 839 | 839 | 2,100 | 839 |
| 2015-08-14 | 839 | 839 | 839 | 839 | 100 | 839 |
| 2015-08-12 | 845 | 845 | 842 | 842 | 200 | 842 |
| 2015-08-10 | 843 | 845 | 843 | 845 | 400 | 845 |
| 2015-08-07 | 843 | 843 | 843 | 843 | 100 | 843 |
| 2015-08-05 | 839 | 839 | 839 | 839 | 300 | 839 |
| 2015-08-03 | 837 | 843 | 836 | 838 | 1,300 | 838 |
| 2015-07-30 | 855 | 855 | 855 | 855 | 1,300 | 855 |
| 2015-07-29 | 836 | 839 | 836 | 839 | 600 | 839 |
| 2015-07-28 | 833 | 835 | 833 | 833 | 3,300 | 833 |
| 2015-07-27 | 825 | 830 | 825 | 830 | 600 | 830 |
| 2015-07-24 | 825 | 825 | 816 | 816 | 300 | 816 |
| 2015-07-23 | 825 | 830 | 825 | 830 | 1,500 | 830 |
| 2015-07-22 | 820 | 824 | 820 | 824 | 400 | 824 |
| 2015-07-17 | 817 | 817 | 811 | 815 | 2,700 | 815 |
| 2015-07-15 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2015-07-14 | 825 | 825 | 804 | 804 | 3,100 | 804 |
| 2015-07-13 | 799 | 801 | 799 | 801 | 400 | 801 |
| 2015-07-09 | 797 | 797 | 790 | 790 | 4,000 | 790 |
| 2015-07-08 | 825 | 825 | 810 | 810 | 1,600 | 810 |
| 2015-07-07 | 820 | 825 | 820 | 825 | 400 | 825 |
| 2015-07-06 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 2015-07-03 | 830 | 837 | 822 | 837 | 1,600 | 837 |
| 2015-07-02 | 826 | 826 | 825 | 825 | 400 | 825 |
| 2015-07-01 | 844 | 844 | 826 | 826 | 2,500 | 826 |
| 2015-06-30 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2015-06-29 | 845 | 845 | 830 | 830 | 1,200 | 830 |
| 2015-06-26 | 840 | 840 | 838 | 840 | 2,100 | 840 |
| 2015-06-25 | 838 | 838 | 838 | 838 | 400 | 838 |
| 2015-06-24 | 832 | 835 | 832 | 835 | 200 | 835 |
| 2015-06-23 | 832 | 832 | 832 | 832 | 100 | 832 |
| 2015-06-22 | 832 | 832 | 832 | 832 | 200 | 832 |
| 2015-06-19 | 832 | 832 | 832 | 832 | 100 | 832 |
| 2015-06-18 | 844 | 844 | 840 | 840 | 300 | 840 |
| 2015-06-17 | 826 | 844 | 826 | 844 | 1,600 | 844 |
| 2015-06-16 | 830 | 830 | 830 | 830 | 400 | 830 |
| 2015-06-15 | 843 | 843 | 830 | 830 | 2,600 | 830 |
| 2015-06-11 | 831 | 840 | 831 | 840 | 1,200 | 840 |
| 2015-06-09 | 839 | 839 | 839 | 839 | 300 | 839 |
| 2015-06-08 | 838 | 838 | 838 | 838 | 200 | 838 |
| 2015-06-05 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2015-06-04 | 841 | 841 | 841 | 841 | 200 | 841 |
| 2015-06-03 | 836 | 836 | 836 | 836 | 200 | 836 |
| 2015-06-01 | 837 | 838 | 837 | 837 | 500 | 837 |
| 2015-05-29 | 837 | 842 | 837 | 842 | 200 | 842 |
| 2015-05-28 | 837 | 837 | 837 | 837 | 1,200 | 837 |
| 2015-05-27 | 837 | 841 | 837 | 841 | 500 | 841 |
| 2015-05-26 | 853 | 853 | 838 | 838 | 1,700 | 838 |
| 2015-05-25 | 873 | 873 | 865 | 865 | 1,000 | 865 |
| 2015-05-22 | 849 | 870 | 848 | 870 | 1,400 | 870 |
| 2015-05-21 | 870 | 870 | 848 | 848 | 1,500 | 848 |
| 2015-05-19 | 859 | 870 | 859 | 870 | 200 | 870 |
| 2015-05-18 | 859 | 859 | 849 | 849 | 2,600 | 849 |
| 2015-05-15 | 887 | 887 | 887 | 887 | 1,900 | 887 |
| 2015-05-14 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2015-05-13 | 894 | 894 | 890 | 890 | 900 | 890 |
| 2015-05-12 | 855 | 890 | 855 | 890 | 1,100 | 890 |
| 2015-05-11 | 855 | 885 | 855 | 885 | 1,000 | 885 |
| 2015-05-08 | 842 | 857 | 840 | 857 | 800 | 857 |
| 2015-05-07 | 835 | 857 | 829 | 857 | 1,200 | 857 |
| 2015-05-01 | 833 | 833 | 833 | 833 | 100 | 833 |
| 2015-04-28 | 845 | 845 | 833 | 833 | 1,000 | 833 |
| 2015-04-27 | 844 | 849 | 837 | 845 | 800 | 845 |
| 2015-04-24 | 834 | 834 | 834 | 834 | 200 | 834 |
| 2015-04-23 | 821 | 821 | 821 | 821 | 100 | 821 |
| 2015-04-22 | 828 | 828 | 821 | 821 | 500 | 821 |
| 2015-04-20 | 820 | 820 | 820 | 820 | 400 | 820 |
| 2015-04-17 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2015-04-16 | 821 | 828 | 821 | 828 | 2,600 | 828 |
| 2015-04-15 | 816 | 818 | 810 | 818 | 1,300 | 818 |
| 2015-04-14 | 806 | 815 | 801 | 801 | 1,600 | 801 |
| 2015-04-13 | 810 | 810 | 801 | 801 | 200 | 801 |
| 2015-04-10 | 798 | 811 | 798 | 811 | 200 | 811 |
| 2015-04-09 | 805 | 810 | 797 | 798 | 1,400 | 798 |
| 2015-04-08 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2015-04-07 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2015-04-06 | 807 | 807 | 807 | 807 | 100 | 807 |
| 2015-04-03 | 808 | 808 | 807 | 807 | 300 | 807 |
| 2015-04-02 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2015-04-01 | 807 | 807 | 807 | 807 | 100 | 807 |
| 2015-03-30 | 806 | 807 | 806 | 807 | 300 | 807 |
| 2015-03-27 | 810 | 811 | 806 | 806 | 2,100 | 806 |
| 2015-03-26 | 835 | 843 | 828 | 842 | 1,000 | 842 |
| 2015-03-25 | 813 | 835 | 807 | 835 | 6,000 | 835 |
| 2015-03-24 | 851 | 857 | 804 | 810 | 13,800 | 810 |
| 2015-03-23 | 850 | 851 | 850 | 850 | 1,000 | 850 |
| 2015-03-20 | 832 | 847 | 832 | 847 | 2,000 | 847 |
| 2015-03-19 | 850 | 850 | 842 | 850 | 1,600 | 850 |
| 2015-03-18 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2015-03-17 | 848 | 850 | 845 | 845 | 2,900 | 845 |
| 2015-03-16 | 845 | 846 | 845 | 846 | 1,800 | 846 |
| 2015-03-13 | 840 | 840 | 839 | 839 | 1,000 | 839 |
| 2015-03-12 | 840 | 840 | 831 | 831 | 2,300 | 831 |
| 2015-03-11 | 832 | 832 | 830 | 830 | 200 | 830 |
| 2015-03-10 | 837 | 837 | 832 | 832 | 400 | 832 |
| 2015-03-09 | 830 | 832 | 830 | 832 | 200 | 832 |
| 2015-03-06 | 834 | 834 | 830 | 830 | 400 | 830 |
| 2015-03-05 | 832 | 835 | 816 | 835 | 2,300 | 835 |
| 2015-03-04 | 842 | 842 | 797 | 820 | 6,100 | 820 |
| 2015-03-03 | 821 | 843 | 821 | 843 | 300 | 843 |
| 2015-03-02 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2015-02-27 | 830 | 840 | 811 | 839 | 1,700 | 839 |
| 2015-02-26 | 818 | 830 | 806 | 810 | 2,700 | 810 |
| 2015-02-25 | 798 | 819 | 798 | 802 | 1,700 | 802 |
| 2015-02-24 | 797 | 797 | 795 | 795 | 400 | 795 |
| 2015-02-23 | 777 | 820 | 770 | 820 | 1,900 | 820 |
| 2015-02-20 | 778 | 778 | 761 | 765 | 1,500 | 765 |
| 2015-02-19 | 796 | 796 | 763 | 763 | 1,900 | 763 |
| 2015-02-18 | 805 | 816 | 782 | 795 | 2,600 | 795 |
| 2015-02-17 | 782 | 820 | 782 | 820 | 2,300 | 820 |
| 2015-02-16 | 753 | 850 | 753 | 842 | 5,300 | 842 |
| 2015-02-13 | 750 | 750 | 750 | 750 | 3,200 | 750 |
| 2015-02-12 | 743 | 750 | 743 | 750 | 800 | 750 |
| 2015-02-10 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2015-02-09 | 741 | 748 | 741 | 748 | 300 | 748 |
| 2015-02-06 | 740 | 741 | 740 | 741 | 200 | 741 |
| 2015-02-05 | 742 | 742 | 742 | 742 | 200 | 742 |
| 2015-02-04 | 749 | 749 | 740 | 740 | 200 | 740 |
| 2015-02-03 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2015-02-02 | 738 | 750 | 738 | 750 | 400 | 750 |
| 2015-01-30 | 754 | 754 | 739 | 740 | 300 | 740 |
| 2015-01-29 | 740 | 740 | 739 | 739 | 200 | 739 |
| 2015-01-28 | 756 | 756 | 735 | 756 | 2,000 | 756 |
| 2015-01-27 | 748 | 754 | 738 | 738 | 2,300 | 738 |
| 2015-01-26 | 743 | 743 | 735 | 735 | 200 | 735 |
| 2015-01-23 | 730 | 737 | 730 | 731 | 500 | 731 |
| 2015-01-22 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2015-01-21 | 728 | 728 | 728 | 728 | 200 | 728 |
| 2015-01-20 | 735 | 735 | 726 | 727 | 800 | 727 |
| 2015-01-19 | 740 | 744 | 740 | 744 | 200 | 744 |
| 2015-01-16 | 725 | 748 | 724 | 748 | 2,900 | 748 |
| 2015-01-15 | 743 | 743 | 730 | 730 | 2,500 | 730 |
| 2015-01-14 | 730 | 750 | 730 | 740 | 1,300 | 740 |
| 2015-01-13 | 730 | 731 | 730 | 730 | 2,000 | 730 |
| 2015-01-09 | 737 | 737 | 737 | 737 | 200 | 737 |
| 2015-01-08 | 735 | 740 | 735 | 735 | 1,200 | 735 |
| 2015-01-07 | 735 | 735 | 735 | 735 | 500 | 735 |
| 2015-01-06 | 725 | 750 | 725 | 735 | 800 | 735 |
| 2015-01-05 | 725 | 740 | 725 | 740 | 200 | 740 |
分割・併合履歴 ： なし
