2058 (株)ヒガシマル の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-27 | 1,107 | 1,107 | 1,091 | 1,096 | 400 | 1,096 |
| 2017-12-26 | 1,153 | 1,153 | 1,103 | 1,103 | 500 | 1,103 |
| 2017-12-25 | 1,142 | 1,142 | 1,096 | 1,100 | 2,000 | 1,100 |
| 2017-12-22 | 1,140 | 1,140 | 1,139 | 1,139 | 200 | 1,139 |
| 2017-12-21 | 1,150 | 1,150 | 1,140 | 1,140 | 700 | 1,140 |
| 2017-12-20 | 1,144 | 1,147 | 1,088 | 1,088 | 500 | 1,088 |
| 2017-12-19 | 1,118 | 1,125 | 1,100 | 1,125 | 2,500 | 1,125 |
| 2017-12-18 | 1,074 | 1,088 | 1,074 | 1,088 | 800 | 1,088 |
| 2017-12-15 | 1,081 | 1,081 | 1,071 | 1,071 | 200 | 1,071 |
| 2017-12-14 | 1,060 | 1,086 | 1,060 | 1,066 | 500 | 1,066 |
| 2017-12-13 | 1,061 | 1,065 | 1,061 | 1,065 | 400 | 1,065 |
| 2017-12-12 | 1,093 | 1,093 | 1,056 | 1,056 | 1,900 | 1,056 |
| 2017-12-11 | 1,076 | 1,076 | 1,075 | 1,075 | 2,900 | 1,075 |
| 2017-12-08 | 1,060 | 1,073 | 1,060 | 1,073 | 300 | 1,073 |
| 2017-12-07 | 1,058 | 1,058 | 1,058 | 1,058 | 300 | 1,058 |
| 2017-12-06 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2017-12-05 | 1,046 | 1,046 | 1,038 | 1,038 | 500 | 1,038 |
| 2017-12-04 | 1,048 | 1,060 | 1,045 | 1,060 | 1,300 | 1,060 |
| 2017-12-01 | 1,093 | 1,093 | 1,048 | 1,050 | 3,600 | 1,050 |
| 2017-11-30 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 1,036 |
| 2017-11-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,700 | 1,050 |
| 2017-11-28 | 1,040 | 1,095 | 1,040 | 1,046 | 1,300 | 1,046 |
| 2017-11-27 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 1,036 |
| 2017-11-24 | 1,032 | 1,033 | 1,032 | 1,033 | 1,200 | 1,033 |
| 2017-11-22 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2017-11-21 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2017-11-20 | 1,040 | 1,040 | 1,040 | 1,040 | 600 | 1,040 |
| 2017-11-17 | 1,033 | 1,063 | 1,033 | 1,063 | 400 | 1,063 |
| 2017-11-16 | 1,043 | 1,100 | 1,040 | 1,044 | 2,300 | 1,044 |
| 2017-11-15 | 1,045 | 1,045 | 1,043 | 1,043 | 2,100 | 1,043 |
| 2017-11-13 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2017-11-08 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2017-11-07 | 1,052 | 1,056 | 1,052 | 1,056 | 700 | 1,056 |
| 2017-11-06 | 1,041 | 1,052 | 1,031 | 1,052 | 1,800 | 1,052 |
| 2017-11-02 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2017-11-01 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2017-10-31 | 1,044 | 1,044 | 1,044 | 1,044 | 100 | 1,044 |
| 2017-10-30 | 1,044 | 1,044 | 1,044 | 1,044 | 100 | 1,044 |
| 2017-10-27 | 1,033 | 1,042 | 1,033 | 1,042 | 1,800 | 1,042 |
| 2017-10-25 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 1,033 |
| 2017-10-24 | 1,029 | 1,030 | 1,029 | 1,030 | 1,300 | 1,030 |
| 2017-10-20 | 1,038 | 1,040 | 1,035 | 1,040 | 1,800 | 1,040 |
| 2017-10-19 | 1,053 | 1,053 | 1,053 | 1,053 | 300 | 1,053 |
| 2017-10-18 | 1,040 | 1,055 | 1,040 | 1,040 | 1,500 | 1,040 |
| 2017-10-17 | 1,059 | 1,059 | 1,058 | 1,058 | 800 | 1,058 |
| 2017-10-16 | 1,054 | 1,055 | 1,054 | 1,055 | 1,500 | 1,055 |
| 2017-10-13 | 1,051 | 1,077 | 1,051 | 1,051 | 500 | 1,051 |
| 2017-10-12 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 1,053 |
| 2017-10-11 | 1,045 | 1,087 | 1,045 | 1,052 | 1,000 | 1,052 |
| 2017-10-10 | 1,050 | 1,077 | 1,050 | 1,052 | 1,100 | 1,052 |
| 2017-10-06 | 1,046 | 1,046 | 1,046 | 1,046 | 100 | 1,046 |
| 2017-10-05 | 1,055 | 1,055 | 1,054 | 1,054 | 200 | 1,054 |
| 2017-10-04 | 1,056 | 1,056 | 1,056 | 1,056 | 200 | 1,056 |
| 2017-10-03 | 1,041 | 1,056 | 1,040 | 1,056 | 1,200 | 1,056 |
| 2017-10-02 | 1,045 | 1,077 | 1,045 | 1,045 | 1,300 | 1,045 |
| 2017-09-28 | 1,100 | 1,100 | 1,031 | 1,045 | 2,300 | 1,045 |
| 2017-09-27 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2017-09-26 | 1,094 | 1,099 | 1,087 | 1,087 | 1,800 | 1,087 |
| 2017-09-25 | 1,084 | 1,094 | 1,084 | 1,084 | 1,100 | 1,084 |
| 2017-09-22 | 1,052 | 1,054 | 1,051 | 1,054 | 700 | 1,054 |
| 2017-09-21 | 1,079 | 1,098 | 1,078 | 1,098 | 1,200 | 1,098 |
| 2017-09-20 | 1,050 | 1,052 | 1,030 | 1,030 | 1,500 | 1,030 |
| 2017-09-19 | 1,049 | 1,049 | 1,049 | 1,049 | 1,600 | 1,049 |
| 2017-09-15 | 1,043 | 1,080 | 1,043 | 1,046 | 2,000 | 1,046 |
| 2017-09-14 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2017-09-13 | 1,036 | 1,049 | 1,036 | 1,049 | 300 | 1,049 |
| 2017-09-12 | 1,035 | 1,040 | 1,035 | 1,040 | 200 | 1,040 |
| 2017-09-11 | 1,025 | 1,049 | 1,025 | 1,030 | 2,300 | 1,030 |
| 2017-09-08 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 1,036 |
| 2017-09-05 | 1,056 | 1,056 | 1,056 | 1,056 | 200 | 1,056 |
| 2017-09-04 | 1,056 | 1,056 | 1,033 | 1,033 | 1,000 | 1,033 |
| 2017-09-01 | 1,058 | 1,058 | 1,057 | 1,057 | 200 | 1,057 |
| 2017-08-30 | 1,033 | 1,099 | 1,033 | 1,033 | 1,700 | 1,033 |
| 2017-08-29 | 1,040 | 1,049 | 1,040 | 1,049 | 300 | 1,049 |
| 2017-08-28 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2017-08-25 | 1,053 | 1,053 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2017-08-24 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2017-08-23 | 1,058 | 1,058 | 1,050 | 1,050 | 300 | 1,050 |
| 2017-08-18 | 1,060 | 1,060 | 1,059 | 1,059 | 200 | 1,059 |
| 2017-08-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,100 | 1,060 |
| 2017-08-16 | 1,069 | 1,069 | 1,050 | 1,066 | 600 | 1,066 |
| 2017-08-15 | 1,059 | 1,069 | 1,050 | 1,069 | 4,800 | 1,069 |
| 2017-08-14 | 1,055 | 1,055 | 1,052 | 1,055 | 300 | 1,055 |
| 2017-08-10 | 1,074 | 1,074 | 1,060 | 1,060 | 1,900 | 1,060 |
| 2017-08-09 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2017-08-08 | 1,095 | 1,095 | 1,082 | 1,082 | 300 | 1,082 |
| 2017-08-04 | 1,104 | 1,104 | 1,095 | 1,095 | 600 | 1,095 |
| 2017-08-03 | 1,127 | 1,127 | 1,110 | 1,110 | 1,600 | 1,110 |
| 2017-08-02 | 1,123 | 1,199 | 1,122 | 1,199 | 600 | 1,199 |
| 2017-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2017-07-28 | 1,200 | 1,200 | 1,195 | 1,195 | 1,200 | 1,195 |
| 2017-07-27 | 1,120 | 1,120 | 1,120 | 1,120 | 900 | 1,120 |
| 2017-07-25 | 1,122 | 1,122 | 1,095 | 1,095 | 1,300 | 1,095 |
| 2017-07-21 | 1,093 | 1,093 | 1,092 | 1,092 | 200 | 1,092 |
| 2017-07-20 | 1,223 | 1,223 | 1,115 | 1,115 | 5,500 | 1,115 |
| 2017-07-19 | 1,103 | 1,103 | 1,103 | 1,103 | 300 | 1,103 |
| 2017-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2017-07-14 | 1,058 | 1,060 | 1,058 | 1,058 | 1,200 | 1,058 |
| 2017-07-13 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2017-07-12 | 1,111 | 1,111 | 1,060 | 1,060 | 3,800 | 1,060 |
| 2017-07-07 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2017-07-06 | 1,046 | 1,046 | 1,020 | 1,020 | 200 | 1,020 |
| 2017-07-05 | 1,035 | 1,035 | 1,016 | 1,016 | 1,300 | 1,016 |
| 2017-07-04 | 1,014 | 1,014 | 1,014 | 1,014 | 300 | 1,014 |
| 2017-07-03 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2017-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2017-06-29 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2017-06-28 | 1,015 | 1,015 | 1,010 | 1,010 | 600 | 1,010 |
| 2017-06-27 | 1,017 | 1,017 | 1,015 | 1,015 | 1,700 | 1,015 |
| 2017-06-26 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 1,029 |
| 2017-06-23 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 1,025 |
| 2017-06-22 | 1,020 | 1,040 | 1,020 | 1,040 | 200 | 1,040 |
| 2017-06-21 | 1,012 | 1,050 | 1,012 | 1,050 | 1,300 | 1,050 |
| 2017-06-20 | 1,050 | 1,079 | 1,035 | 1,079 | 1,200 | 1,079 |
| 2017-06-19 | 1,060 | 1,060 | 1,050 | 1,050 | 1,400 | 1,050 |
| 2017-06-16 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2017-06-15 | 1,024 | 1,040 | 1,023 | 1,023 | 1,600 | 1,023 |
| 2017-06-14 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2017-06-12 | 1,020 | 1,020 | 1,017 | 1,017 | 200 | 1,017 |
| 2017-06-09 | 1,018 | 1,018 | 1,002 | 1,018 | 1,200 | 1,018 |
| 2017-06-08 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2017-06-07 | 1,008 | 1,008 | 1,008 | 1,008 | 200 | 1,008 |
| 2017-06-02 | 988 | 1,004 | 988 | 1,004 | 2,300 | 1,004 |
| 2017-06-01 | 995 | 995 | 995 | 995 | 1,100 | 995 |
| 2017-05-30 | 1,008 | 1,008 | 990 | 1,004 | 3,300 | 1,004 |
| 2017-05-29 | 1,038 | 1,038 | 1,038 | 1,038 | 900 | 1,038 |
| 2017-05-23 | 998 | 998 | 993 | 993 | 700 | 993 |
| 2017-05-22 | 1,001 | 1,001 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2017-05-19 | 1,000 | 1,001 | 1,000 | 1,001 | 300 | 1,001 |
| 2017-05-17 | 1,030 | 1,030 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2017-05-16 | 1,085 | 1,164 | 1,000 | 1,000 | 6,800 | 1,000 |
| 2017-05-15 | 1,060 | 1,070 | 1,060 | 1,070 | 200 | 1,070 |
| 2017-05-12 | 1,064 | 1,064 | 1,045 | 1,045 | 200 | 1,045 |
| 2017-05-10 | 1,041 | 1,041 | 1,041 | 1,041 | 100 | 1,041 |
| 2017-05-09 | 1,070 | 1,070 | 1,040 | 1,040 | 300 | 1,040 |
| 2017-05-08 | 1,075 | 1,075 | 1,060 | 1,060 | 1,200 | 1,060 |
| 2017-05-02 | 1,060 | 1,065 | 1,060 | 1,065 | 200 | 1,065 |
| 2017-04-28 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2017-04-27 | 1,105 | 1,107 | 1,090 | 1,090 | 1,100 | 1,090 |
| 2017-04-26 | 1,040 | 1,045 | 1,010 | 1,045 | 2,700 | 1,045 |
| 2017-04-25 | 997 | 1,000 | 997 | 1,000 | 500 | 1,000 |
| 2017-04-21 | 998 | 998 | 992 | 993 | 600 | 993 |
| 2017-04-20 | 1,025 | 1,025 | 985 | 992 | 2,200 | 992 |
| 2017-04-19 | 1,243 | 1,243 | 1,025 | 1,025 | 4,100 | 1,025 |
| 2017-04-18 | 1,001 | 1,045 | 1,001 | 1,033 | 800 | 1,033 |
| 2017-04-17 | 988 | 998 | 988 | 998 | 700 | 998 |
| 2017-04-13 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2017-04-12 | 1,000 | 1,000 | 980 | 985 | 1,100 | 985 |
| 2017-04-11 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2017-04-10 | 999 | 999 | 999 | 999 | 900 | 999 |
| 2017-04-07 | 995 | 995 | 995 | 995 | 900 | 995 |
| 2017-04-04 | 995 | 995 | 980 | 990 | 1,200 | 990 |
| 2017-04-03 | 1,010 | 1,010 | 965 | 990 | 1,700 | 990 |
| 2017-03-31 | 990 | 1,010 | 990 | 1,010 | 200 | 1,010 |
| 2017-03-30 | 988 | 988 | 988 | 988 | 300 | 988 |
| 2017-03-29 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2017-03-28 | 987 | 988 | 987 | 988 | 400 | 988 |
| 2017-03-27 | 979 | 1,000 | 979 | 979 | 2,200 | 979 |
| 2017-03-24 | 976 | 999 | 972 | 976 | 1,500 | 976 |
| 2017-03-23 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2017-03-22 | 972 | 990 | 972 | 976 | 1,600 | 976 |
| 2017-03-21 | 984 | 1,000 | 977 | 977 | 3,600 | 977 |
| 2017-03-16 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2017-03-15 | 1,023 | 1,040 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2017-03-14 | 995 | 1,045 | 995 | 1,020 | 1,900 | 1,020 |
| 2017-03-13 | 1,010 | 1,050 | 1,010 | 1,050 | 200 | 1,050 |
| 2017-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2017-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2017-02-28 | 994 | 995 | 994 | 995 | 1,300 | 995 |
| 2017-02-27 | 988 | 994 | 988 | 994 | 700 | 994 |
| 2017-02-24 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2017-02-23 | 975 | 985 | 975 | 975 | 500 | 975 |
| 2017-02-22 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2017-02-20 | 963 | 996 | 963 | 978 | 1,500 | 978 |
| 2017-02-16 | 973 | 989 | 973 | 973 | 2,100 | 973 |
| 2017-02-15 | 970 | 970 | 970 | 970 | 800 | 970 |
| 2017-02-14 | 961 | 970 | 961 | 962 | 700 | 962 |
| 2017-02-13 | 960 | 960 | 960 | 960 | 700 | 960 |
| 2017-02-10 | 978 | 978 | 963 | 963 | 300 | 963 |
| 2017-02-09 | 963 | 963 | 963 | 963 | 100 | 963 |
| 2017-02-08 | 966 | 966 | 966 | 966 | 600 | 966 |
| 2017-02-06 | 967 | 967 | 966 | 966 | 600 | 966 |
| 2017-02-02 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2017-01-31 | 968 | 968 | 968 | 968 | 200 | 968 |
| 2017-01-30 | 989 | 989 | 974 | 974 | 300 | 974 |
| 2017-01-27 | 998 | 998 | 971 | 974 | 400 | 974 |
| 2017-01-26 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2017-01-25 | 983 | 983 | 983 | 983 | 800 | 983 |
| 2017-01-23 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2017-01-20 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2017-01-19 | 970 | 1,000 | 952 | 952 | 3,400 | 952 |
| 2017-01-18 | 956 | 956 | 956 | 956 | 1,300 | 956 |
| 2017-01-17 | 968 | 968 | 968 | 968 | 800 | 968 |
| 2017-01-16 | 965 | 965 | 965 | 965 | 900 | 965 |
| 2017-01-13 | 962 | 962 | 962 | 962 | 200 | 962 |
| 2017-01-10 | 987 | 987 | 962 | 962 | 300 | 962 |
| 2017-01-06 | 959 | 999 | 958 | 959 | 1,700 | 959 |
| 2017-01-05 | 956 | 971 | 956 | 956 | 500 | 956 |
分割・併合履歴 ： なし
