2058 (株)ヒガシマルの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,138	1,138	1,138	1,138	100	1,138
2018-12-27	1,142	1,142	1,142	1,142	100	1,142
2018-12-26	1,050	1,055	1,050	1,055	1,100	1,055
2018-12-25	1,053	1,053	1,050	1,050	1,200	1,050
2018-12-21	1,050	1,050	1,050	1,050	400	1,050
2018-12-20	-	-	-	1,078	-	1,078
2018-12-19	1,198	1,198	1,078	1,078	1,300	1,078
2018-12-18	-	-	-	1,108	-	1,108
2018-12-17	1,108	1,108	1,108	1,108	200	1,108
2018-12-14	1,100	1,105	1,100	1,105	700	1,105
2018-12-13	1,100	1,100	1,100	1,100	1,000	1,100
2018-12-12	-	-	-	1,099	-	1,099
2018-12-11	1,100	1,100	1,099	1,099	2,800	1,099
2018-12-10	1,055	1,100	1,055	1,100	700	1,100
2018-12-07	1,050	1,050	1,050	1,050	200	1,050
2018-12-06	1,045	1,045	1,045	1,045	200	1,045
2018-12-05	1,051	1,051	1,051	1,051	100	1,051
2018-12-04	-	-	-	1,061	-	1,061
2018-12-03	1,095	1,110	1,025	1,061	2,200	1,061
2018-11-30	1,084	1,094	1,070	1,085	2,500	1,085
2018-11-29	1,116	1,116	1,114	1,114	400	1,114
2018-11-28	-	-	-	1,169	-	1,169
2018-11-27	1,169	1,169	1,169	1,169	800	1,169
2018-11-26	1,120	1,166	1,120	1,166	900	1,166
2018-11-22	1,111	1,111	1,111	1,111	200	1,111
2018-11-21	-	-	-	1,129	-	1,129
2018-11-20	-	-	-	1,129	-	1,129
2018-11-19	1,129	1,129	1,129	1,129	200	1,129
2018-11-16	1,129	1,129	1,129	1,129	1,400	1,129
2018-11-15	1,123	1,126	1,123	1,126	500	1,126
2018-11-14	1,120	1,120	1,120	1,120	100	1,120
2018-11-13	1,111	1,111	1,111	1,111	400	1,111
2018-11-12	-	-	-	1,105	-	1,105
2018-11-09	1,105	1,105	1,105	1,105	100	1,105
2018-11-08	1,101	1,130	1,101	1,101	300	1,101
2018-11-07	-	-	-	1,130	-	1,130
2018-11-06	-	-	-	1,130	-	1,130
2018-11-05	1,100	1,130	1,100	1,130	200	1,130
2018-11-02	1,100	1,100	1,100	1,100	200	1,100
2018-11-01	1,100	1,100	1,100	1,100	200	1,100
2018-10-31	-	-	-	1,100	-	1,100
2018-10-30	-	-	-	1,100	-	1,100
2018-10-29	1,100	1,100	1,100	1,100	100	1,100
2018-10-26	1,085	1,085	1,082	1,082	500	1,082
2018-10-25	1,111	1,111	1,084	1,084	1,200	1,084
2018-10-24	1,178	1,178	1,110	1,110	1,700	1,110
2018-10-23	-	-	-	1,179	-	1,179
2018-10-22	1,179	1,179	1,179	1,179	200	1,179
2018-10-19	1,150	1,150	1,150	1,150	100	1,150
2018-10-18	1,155	1,155	1,155	1,155	100	1,155
2018-10-17	1,185	1,185	1,185	1,185	500	1,185
2018-10-16	1,180	1,180	1,180	1,180	100	1,180
2018-10-15	1,173	1,186	1,173	1,173	1,400	1,173
2018-10-12	-	-	-	1,170	-	1,170
2018-10-11	1,170	1,170	1,170	1,170	1,000	1,170
2018-10-10	1,192	1,200	1,192	1,200	200	1,200
2018-10-09	1,191	1,191	1,191	1,191	200	1,191
2018-10-05	-	-	-	1,210	-	1,210
2018-10-04	1,210	1,210	1,210	1,210	100	1,210
2018-10-03	1,201	1,201	1,171	1,181	700	1,181
2018-10-02	1,220	1,220	1,202	1,202	200	1,202
2018-10-01	1,233	1,250	1,201	1,250	2,200	1,250
2018-09-28	1,293	1,293	1,293	1,293	200	1,293
2018-09-27	1,236	1,293	1,185	1,293	1,900	1,293
2018-09-26	1,296	1,296	1,296	1,296	700	1,296
2018-09-25	1,230	1,294	1,230	1,294	1,300	1,294
2018-09-21	1,298	1,300	1,181	1,200	2,300	1,200
2018-09-20	1,231	1,231	1,201	1,201	300	1,201
2018-09-19	1,231	1,231	1,231	1,231	1,300	1,231
2018-09-18	1,228	1,228	1,228	1,228	1,300	1,228
2018-09-14	1,146	1,150	1,146	1,150	500	1,150
2018-09-13	1,150	1,150	1,150	1,150	500	1,150
2018-09-12	-	-	-	1,130	-	1,130
2018-09-11	1,130	1,130	1,130	1,130	100	1,130
2018-09-10	-	-	-	1,239	-	1,239
2018-09-07	-	-	-	1,239	-	1,239
2018-09-06	-	-	-	1,239	-	1,239
2018-09-05	1,160	1,239	1,160	1,239	800	1,239
2018-09-04	1,166	1,166	1,166	1,166	300	1,166
2018-09-03	1,300	1,300	1,152	1,163	1,100	1,163
2018-08-31	1,200	1,330	1,200	1,300	1,500	1,300
2018-08-30	1,140	1,140	1,140	1,140	100	1,140
2018-08-29	1,165	1,165	1,110	1,110	900	1,110
2018-08-28	1,125	1,125	1,125	1,125	100	1,125
2018-08-27	-	-	-	1,100	-	1,100
2018-08-24	1,100	1,100	1,100	1,100	300	1,100
2018-08-23	1,101	1,101	1,101	1,101	100	1,101
2018-08-22	1,101	1,119	1,101	1,119	200	1,119
2018-08-21	-	-	-	1,105	-	1,105
2018-08-20	-	-	-	1,105	-	1,105
2018-08-17	1,160	1,165	1,105	1,105	1,600	1,105
2018-08-16	1,100	1,130	1,100	1,100	300	1,100
2018-08-15	1,091	1,091	1,091	1,091	100	1,091
2018-08-14	1,086	1,087	1,086	1,087	200	1,087
2018-08-13	-	-	-	1,089	-	1,089
2018-08-10	1,089	1,089	1,089	1,089	200	1,089
2018-08-09	1,088	1,089	1,088	1,089	300	1,089
2018-08-08	-	-	-	1,100	-	1,100
2018-08-07	-	-	-	1,100	-	1,100
2018-08-06	1,100	1,100	1,070	1,100	1,200	1,100
2018-08-03	-	-	-	1,100	-	1,100
2018-08-02	-	-	-	1,100	-	1,100
2018-08-01	1,101	1,101	1,100	1,100	200	1,100
2018-07-31	1,115	1,115	1,115	1,115	100	1,115
2018-07-30	-	-	-	1,120	-	1,120
2018-07-27	1,120	1,120	1,120	1,120	100	1,120
2018-07-26	-	-	-	1,180	-	1,180
2018-07-25	1,180	1,180	1,180	1,180	900	1,180
2018-07-24	-	-	-	1,178	-	1,178
2018-07-23	-	-	-	1,178	-	1,178
2018-07-20	1,196	1,196	1,178	1,178	200	1,178
2018-07-19	1,197	1,197	1,197	1,197	1,700	1,197
2018-07-18	1,181	1,183	1,181	1,181	2,300	1,181
2018-07-17	1,180	1,180	1,175	1,178	1,100	1,178
2018-07-13	1,174	1,174	1,158	1,158	600	1,158
2018-07-12	1,199	1,199	1,169	1,170	1,700	1,170
2018-07-11	1,147	1,152	1,147	1,152	1,400	1,152
2018-07-10	1,123	1,123	1,123	1,123	1,500	1,123
2018-07-09	-	-	-	1,120	-	1,120
2018-07-06	1,129	1,150	1,120	1,120	900	1,120
2018-07-05	1,070	1,070	1,070	1,070	100	1,070
2018-07-04	1,100	1,100	1,090	1,090	200	1,090
2018-07-03	1,100	1,100	1,100	1,100	1,000	1,100
2018-07-02	1,125	1,125	1,125	1,125	200	1,125
2018-06-29	1,117	1,147	1,117	1,147	1,200	1,147
2018-06-28	1,169	1,169	1,139	1,139	200	1,139
2018-06-27	1,124	1,172	1,124	1,172	300	1,172
2018-06-26	1,173	1,173	1,173	1,173	200	1,173
2018-06-25	1,173	1,173	1,173	1,173	500	1,173
2018-06-22	-	-	-	1,170	-	-
2018-06-21	1,152	1,173	1,152	1,170	300	1,170
2018-06-20	-	-	-	1,122	-	-
2018-06-19	1,172	1,172	1,122	1,122	2,100	1,122
2018-06-18	-	-	-	1,153	-	-
2018-06-15	1,153	1,153	1,153	1,153	600	1,153
2018-06-14	-	-	-	1,150	-	1,150
2018-06-13	-	-	-	1,150	-	1,150
2018-06-12	-	-	-	1,150	-	1,150
2018-06-11	1,150	1,150	1,150	1,150	500	1,150
2018-06-08	1,148	1,150	1,148	1,150	400	1,150
2018-06-07	1,124	1,124	1,124	1,124	1,000	1,124
2018-06-06	-	-	-	1,171	-	1,171
2018-06-05	-	-	-	1,171	-	1,171
2018-06-04	1,170	1,171	1,170	1,171	400	1,171
2018-06-01	1,169	1,169	1,139	1,139	1,100	1,139
2018-05-31	1,199	1,199	1,199	1,199	500	1,199
2018-05-30	1,183	1,213	1,183	1,213	300	1,213
2018-05-29	1,182	1,196	1,182	1,183	1,300	1,183
2018-05-28	1,133	1,133	1,133	1,133	100	1,133
2018-05-25	1,106	1,130	1,106	1,130	300	1,130
2018-05-24	-	-	-	1,102	-	-
2018-05-23	-	-	-	1,102	-	-
2018-05-22	1,120	1,130	1,102	1,102	300	1,102
2018-05-21	1,109	1,109	1,100	1,100	1,600	1,100
2018-05-18	1,134	1,134	1,134	1,134	300	1,134
2018-05-17	1,160	1,160	1,160	1,160	100	1,160
2018-05-16	1,159	1,159	1,159	1,159	700	1,159
2018-05-15	1,143	1,156	1,143	1,156	1,000	1,156
2018-05-14	1,113	1,140	1,113	1,140	1,200	1,140
2018-05-11	1,143	1,143	1,143	1,143	100	1,143
2018-05-10	1,174	1,174	1,142	1,145	500	1,145
2018-05-09	-	-	-	1,174	-	-
2018-05-08	1,193	1,193	1,174	1,174	1,500	1,174
2018-05-07	1,231	1,231	1,223	1,223	300	1,223
2018-05-02	1,219	1,219	1,219	1,219	100	1,219
2018-05-01	1,299	1,299	1,219	1,219	300	1,219
2018-04-27	1,264	1,264	1,250	1,250	900	1,250
2018-04-26	1,204	1,204	1,204	1,204	100	1,204
2018-04-25	1,193	1,199	1,193	1,199	200	1,199
2018-04-24	1,193	1,193	1,190	1,190	200	1,190
2018-04-23	1,200	1,200	1,200	1,200	100	1,200
2018-04-20	1,200	1,200	1,200	1,200	600	1,200
2018-04-19	1,260	1,260	1,200	1,200	300	1,200
2018-04-18	1,260	1,260	1,260	1,260	1,300	1,260
2018-04-17	1,141	1,194	1,132	1,194	1,500	1,194
2018-04-16	1,127	1,128	1,127	1,128	200	1,128
2018-04-13	1,124	1,124	1,124	1,124	100	1,124
2018-04-11	1,158	1,158	1,128	1,128	200	1,128
2018-04-09	1,169	1,169	1,079	1,133	1,300	1,133
2018-04-04	1,169	1,169	1,169	1,169	200	1,169
2018-04-03	1,150	1,150	1,140	1,140	400	1,140
2018-03-29	1,150	1,150	1,150	1,150	100	1,150
2018-03-28	1,193	1,193	1,192	1,192	700	1,192
2018-03-27	1,193	1,193	1,193	1,193	100	1,193
2018-03-26	1,133	1,133	1,133	1,133	200	1,133
2018-03-23	1,130	1,130	1,130	1,130	500	1,130
2018-03-20	1,190	1,190	1,130	1,130	700	1,130
2018-03-19	1,147	1,200	1,147	1,200	1,900	1,200
2018-03-16	1,129	1,130	1,129	1,130	1,100	1,130
2018-03-15	1,123	1,123	1,123	1,123	1,300	1,123
2018-03-12	1,120	1,120	1,120	1,120	800	1,120
2018-03-08	1,105	1,105	1,105	1,105	1,000	1,105
2018-03-06	1,147	1,147	1,105	1,105	500	1,105
2018-03-05	1,092	1,149	1,092	1,149	400	1,149
2018-03-02	1,103	1,103	1,092	1,092	1,300	1,092
2018-02-28	1,146	1,146	1,146	1,146	200	1,146
2018-02-26	1,163	1,163	1,162	1,162	900	1,162
2018-02-23	1,189	1,189	1,159	1,159	200	1,159
2018-02-22	1,189	1,189	1,189	1,189	100	1,189
2018-02-19	1,199	1,199	1,199	1,199	1,300	1,199
2018-02-15	1,123	1,123	1,123	1,123	300	1,123
2018-02-14	1,150	1,150	1,120	1,120	1,000	1,120
2018-02-13	1,150	1,150	1,150	1,150	100	1,150
2018-02-09	1,160	1,160	1,160	1,160	100	1,160
2018-02-07	1,150	1,151	1,150	1,151	200	1,151
2018-02-06	1,141	1,150	1,140	1,140	1,200	1,140
2018-02-05	1,170	1,172	1,170	1,172	1,000	1,172
2018-02-02	1,217	1,217	1,167	1,167	600	1,167
2018-02-01	1,217	1,217	1,217	1,217	500	1,217
2018-01-31	1,217	1,217	1,217	1,217	100	1,217
2018-01-30	1,210	1,217	1,144	1,217	2,900	1,217
2018-01-29	1,199	1,200	1,198	1,200	1,800	1,200
2018-01-26	1,183	1,200	1,182	1,200	1,200	1,200
2018-01-25	1,143	1,143	1,143	1,143	300	1,143
2018-01-23	1,155	1,155	1,125	1,140	1,700	1,140
2018-01-22	1,148	1,150	1,141	1,141	300	1,141
2018-01-19	1,141	1,150	1,140	1,150	500	1,150
2018-01-17	1,199	1,199	1,139	1,150	2,000	1,150
2018-01-16	1,140	1,140	1,139	1,139	500	1,139
2018-01-15	1,140	1,140	1,136	1,136	1,300	1,136
2018-01-12	1,140	1,140	1,133	1,133	300	1,133
2018-01-11	1,146	1,150	1,141	1,150	1,400	1,150
2018-01-10	1,150	1,150	1,150	1,150	100	1,150
2018-01-09	1,122	1,152	1,100	1,151	2,500	1,151
2018-01-05	1,090	1,092	1,090	1,092	1,100	1,092

分割・併合履歴：なし

2058 (株)ヒガシマル の時系列データ [2018年度]

2058 (株)ヒガシマルの時系列データ [2018年度]