2058 (株)ヒガシマル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 901 | - | 901 |
| 2022-12-29 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2022-12-28 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2022-12-27 | - | - | - | 906 | - | 906 |
| 2022-12-26 | 906 | 906 | 906 | 906 | 700 | 906 |
| 2022-12-23 | 904 | 904 | 903 | 903 | 200 | 903 |
| 2022-12-22 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2022-12-21 | 908 | 908 | 908 | 908 | 100 | 908 |
| 2022-12-20 | 904 | 904 | 904 | 904 | 100 | 904 |
| 2022-12-19 | 906 | 906 | 906 | 906 | 600 | 906 |
| 2022-12-16 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2022-12-15 | 914 | 914 | 914 | 914 | 2,100 | 914 |
| 2022-12-14 | 911 | 911 | 911 | 911 | 300 | 911 |
| 2022-12-13 | - | - | - | 914 | - | 914 |
| 2022-12-12 | 915 | 915 | 914 | 914 | 600 | 914 |
| 2022-12-09 | 920 | 920 | 920 | 920 | 2,200 | 920 |
| 2022-12-08 | 914 | 919 | 914 | 919 | 400 | 919 |
| 2022-12-07 | 915 | 915 | 915 | 915 | 200 | 915 |
| 2022-12-06 | 919 | 920 | 919 | 920 | 1,100 | 920 |
| 2022-12-05 | 915 | 915 | 915 | 915 | 1,100 | 915 |
| 2022-12-02 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2022-12-01 | - | - | - | 905 | - | 905 |
| 2022-11-30 | 911 | 911 | 905 | 905 | 500 | 905 |
| 2022-11-29 | 936 | 936 | 921 | 921 | 300 | 921 |
| 2022-11-28 | 906 | 906 | 906 | 906 | 300 | 906 |
| 2022-11-25 | 903 | 903 | 903 | 903 | 200 | 903 |
| 2022-11-24 | 894 | 900 | 894 | 900 | 1,400 | 900 |
| 2022-11-22 | - | - | - | 894 | - | 894 |
| 2022-11-21 | 909 | 909 | 894 | 894 | 200 | 894 |
| 2022-11-18 | 888 | 894 | 888 | 894 | 1,100 | 894 |
| 2022-11-17 | 906 | 906 | 903 | 903 | 200 | 903 |
| 2022-11-16 | 926 | 949 | 919 | 919 | 2,500 | 919 |
| 2022-11-15 | 908 | 923 | 908 | 923 | 500 | 923 |
| 2022-11-14 | 905 | 905 | 905 | 905 | 700 | 905 |
| 2022-11-11 | - | - | - | 900 | - | 900 |
| 2022-11-10 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-11-09 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-11-08 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-11-07 | - | - | - | 900 | - | 900 |
| 2022-11-04 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-11-02 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2022-11-01 | - | - | - | 891 | - | 891 |
| 2022-10-31 | - | - | - | 891 | - | 891 |
| 2022-10-28 | - | - | - | 891 | - | 891 |
| 2022-10-27 | - | - | - | 891 | - | 891 |
| 2022-10-26 | 891 | 891 | 891 | 891 | 100 | 891 |
| 2022-10-25 | 904 | 904 | 904 | 904 | 800 | 904 |
| 2022-10-24 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2022-10-21 | 911 | 911 | 886 | 886 | 800 | 886 |
| 2022-10-20 | 914 | 914 | 914 | 914 | 100 | 914 |
| 2022-10-19 | - | - | - | 910 | - | 910 |
| 2022-10-18 | - | - | - | 910 | - | 910 |
| 2022-10-17 | 918 | 918 | 910 | 910 | 1,700 | 910 |
| 2022-10-14 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2022-10-13 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2022-10-12 | 901 | 901 | 900 | 900 | 300 | 900 |
| 2022-10-11 | 920 | 920 | 886 | 886 | 1,300 | 886 |
| 2022-10-07 | - | - | - | 911 | - | 911 |
| 2022-10-06 | - | - | - | 911 | - | 911 |
| 2022-10-05 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2022-10-04 | 915 | 935 | 915 | 935 | 1,400 | 935 |
| 2022-10-03 | 912 | 912 | 912 | 912 | 100 | 912 |
| 2022-09-30 | 891 | 914 | 891 | 911 | 400 | 911 |
| 2022-09-29 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2022-09-28 | 911 | 939 | 911 | 939 | 500 | 939 |
| 2022-09-27 | 934 | 934 | 934 | 934 | 200 | 934 |
| 2022-09-26 | 931 | 931 | 931 | 931 | 500 | 931 |
| 2022-09-22 | - | - | - | 928 | - | 928 |
| 2022-09-21 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2022-09-20 | - | - | - | 928 | - | 928 |
| 2022-09-16 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2022-09-15 | 928 | 928 | 928 | 928 | 1,700 | 928 |
| 2022-09-14 | 940 | 940 | 925 | 925 | 300 | 925 |
| 2022-09-13 | 911 | 956 | 911 | 941 | 2,500 | 941 |
| 2022-09-12 | 925 | 925 | 911 | 924 | 400 | 924 |
| 2022-09-09 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2022-09-08 | - | - | - | 926 | - | 926 |
| 2022-09-07 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2022-09-06 | - | - | - | 928 | - | 928 |
| 2022-09-05 | 916 | 943 | 916 | 928 | 600 | 928 |
| 2022-09-02 | 925 | 931 | 925 | 931 | 1,000 | 931 |
| 2022-09-01 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2022-08-31 | - | - | - | 934 | - | 934 |
| 2022-08-30 | - | - | - | 934 | - | 934 |
| 2022-08-29 | - | - | - | 934 | - | 934 |
| 2022-08-26 | - | - | - | 934 | - | 934 |
| 2022-08-25 | 934 | 934 | 934 | 934 | 800 | 934 |
| 2022-08-24 | - | - | - | 931 | - | 931 |
| 2022-08-23 | - | - | - | 931 | - | 931 |
| 2022-08-22 | 931 | 931 | 931 | 931 | 200 | 931 |
| 2022-08-19 | - | - | - | 943 | - | 943 |
| 2022-08-18 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2022-08-17 | 880 | 890 | 880 | 890 | 400 | 890 |
| 2022-08-16 | 931 | 939 | 880 | 880 | 3,300 | 880 |
| 2022-08-15 | 928 | 928 | 928 | 928 | 200 | 928 |
| 2022-08-12 | 925 | 925 | 925 | 925 | 200 | 925 |
| 2022-08-10 | 923 | 925 | 923 | 925 | 200 | 925 |
| 2022-08-09 | - | - | - | 908 | - | 908 |
| 2022-08-08 | - | - | - | 908 | - | 908 |
| 2022-08-05 | - | - | - | 908 | - | 908 |
| 2022-08-04 | 893 | 908 | 893 | 908 | 200 | 908 |
| 2022-08-03 | 892 | 907 | 892 | 905 | 400 | 905 |
| 2022-08-02 | 932 | 932 | 932 | 932 | 400 | 932 |
| 2022-08-01 | 930 | 930 | 925 | 925 | 600 | 925 |
| 2022-07-29 | 925 | 925 | 925 | 925 | 700 | 925 |
| 2022-07-28 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2022-07-27 | - | - | - | 909 | - | 909 |
| 2022-07-26 | 909 | 909 | 909 | 909 | 600 | 909 |
| 2022-07-25 | 906 | 906 | 906 | 906 | 200 | 906 |
| 2022-07-22 | 903 | 903 | 903 | 903 | 100 | 903 |
| 2022-07-21 | 904 | 904 | 903 | 903 | 300 | 903 |
| 2022-07-20 | 917 | 917 | 904 | 904 | 4,600 | 904 |
| 2022-07-19 | 903 | 908 | 903 | 908 | 1,200 | 908 |
| 2022-07-15 | 888 | 898 | 888 | 895 | 1,800 | 895 |
| 2022-07-14 | 878 | 885 | 878 | 885 | 1,400 | 885 |
| 2022-07-13 | 934 | 938 | 878 | 883 | 4,900 | 883 |
| 2022-07-12 | - | - | - | 879 | - | 879 |
| 2022-07-11 | 877 | 879 | 877 | 879 | 400 | 879 |
| 2022-07-08 | 874 | 874 | 874 | 874 | 100 | 874 |
| 2022-07-07 | 872 | 872 | 872 | 872 | 100 | 872 |
| 2022-07-06 | - | - | - | 888 | - | 888 |
| 2022-07-05 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2022-07-04 | 888 | 889 | 888 | 889 | 1,000 | 889 |
| 2022-07-01 | - | - | - | 888 | - | 888 |
| 2022-06-30 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2022-06-29 | - | - | - | 863 | - | 863 |
| 2022-06-28 | - | - | - | 863 | - | 863 |
| 2022-06-27 | 890 | 890 | 863 | 863 | 1,900 | 863 |
| 2022-06-24 | - | - | - | 888 | - | 888 |
| 2022-06-23 | 887 | 888 | 887 | 888 | 200 | 888 |
| 2022-06-22 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2022-06-21 | - | - | - | 889 | - | 889 |
| 2022-06-20 | 885 | 889 | 885 | 889 | 1,000 | 889 |
| 2022-06-17 | 890 | 898 | 883 | 883 | 800 | 883 |
| 2022-06-16 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2022-06-15 | 877 | 877 | 877 | 877 | 800 | 877 |
| 2022-06-14 | 874 | 874 | 874 | 874 | 200 | 874 |
| 2022-06-13 | - | - | - | 871 | - | 871 |
| 2022-06-10 | 871 | 871 | 871 | 871 | 100 | 871 |
| 2022-06-09 | 868 | 868 | 868 | 868 | 600 | 868 |
| 2022-06-08 | - | - | - | 867 | - | 867 |
| 2022-06-07 | 867 | 867 | 867 | 867 | 100 | 867 |
| 2022-06-06 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2022-06-03 | 866 | 866 | 866 | 866 | 200 | 866 |
| 2022-06-02 | 881 | 881 | 881 | 881 | 400 | 881 |
| 2022-06-01 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2022-05-31 | - | - | - | 880 | - | 880 |
| 2022-05-30 | - | - | - | 880 | - | 880 |
| 2022-05-27 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2022-05-26 | - | - | - | 873 | - | 873 |
| 2022-05-25 | 873 | 873 | 873 | 873 | 300 | 873 |
| 2022-05-24 | - | - | - | 870 | - | 870 |
| 2022-05-23 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2022-05-20 | 865 | 865 | 865 | 865 | 600 | 865 |
| 2022-05-19 | - | - | - | 880 | - | 880 |
| 2022-05-18 | 880 | 880 | 880 | 880 | 1,400 | 880 |
| 2022-05-17 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2022-05-16 | 866 | 866 | 866 | 866 | 300 | 866 |
| 2022-05-13 | - | - | - | 863 | - | 863 |
| 2022-05-12 | 875 | 875 | 863 | 863 | 1,000 | 863 |
| 2022-05-11 | - | - | - | 878 | - | 878 |
| 2022-05-10 | - | - | - | 878 | - | 878 |
| 2022-05-09 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 2022-05-06 | 878 | 878 | 878 | 878 | 400 | 878 |
| 2022-05-02 | 863 | 863 | 863 | 863 | 200 | 863 |
| 2022-04-28 | 863 | 863 | 863 | 863 | 600 | 863 |
| 2022-04-27 | - | - | - | 878 | - | 878 |
| 2022-04-26 | - | - | - | 878 | - | 878 |
| 2022-04-25 | 878 | 878 | 878 | 878 | 900 | 878 |
| 2022-04-22 | - | - | - | 875 | - | 875 |
| 2022-04-21 | - | - | - | 875 | - | 875 |
| 2022-04-20 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2022-04-19 | 875 | 875 | 875 | 875 | 400 | 875 |
| 2022-04-18 | 874 | 874 | 874 | 874 | 400 | 874 |
| 2022-04-15 | 871 | 871 | 871 | 871 | 900 | 871 |
| 2022-04-14 | 868 | 868 | 868 | 868 | 100 | 868 |
| 2022-04-13 | 871 | 873 | 870 | 870 | 600 | 870 |
| 2022-04-12 | 870 | 871 | 870 | 871 | 400 | 871 |
| 2022-04-11 | - | - | - | 870 | - | 870 |
| 2022-04-08 | 871 | 872 | 870 | 870 | 500 | 870 |
| 2022-04-07 | 851 | 879 | 851 | 879 | 2,000 | 879 |
| 2022-04-06 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2022-04-05 | 868 | 868 | 867 | 867 | 200 | 867 |
| 2022-04-04 | 870 | 870 | 870 | 870 | 400 | 870 |
| 2022-04-01 | - | - | - | 867 | - | 867 |
| 2022-03-31 | 867 | 867 | 867 | 867 | 100 | 867 |
| 2022-03-30 | 871 | 874 | 866 | 867 | 600 | 867 |
| 2022-03-29 | 895 | 897 | 895 | 895 | 1,400 | 895 |
| 2022-03-28 | 893 | 895 | 891 | 895 | 1,000 | 895 |
| 2022-03-25 | 876 | 891 | 876 | 890 | 800 | 890 |
| 2022-03-24 | 888 | 888 | 873 | 873 | 1,100 | 873 |
| 2022-03-23 | 875 | 875 | 875 | 875 | 500 | 875 |
| 2022-03-22 | 870 | 875 | 870 | 875 | 1,500 | 875 |
| 2022-03-18 | - | - | - | 869 | - | 869 |
| 2022-03-17 | 869 | 869 | 869 | 869 | 100 | 869 |
| 2022-03-16 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2022-03-15 | 871 | 871 | 871 | 871 | 1,800 | 871 |
| 2022-03-14 | 870 | 870 | 870 | 870 | 1,100 | 870 |
| 2022-03-11 | 871 | 871 | 870 | 870 | 1,500 | 870 |
| 2022-03-10 | 871 | 871 | 871 | 871 | 300 | 871 |
| 2022-03-09 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2022-03-08 | - | - | - | 865 | - | 865 |
| 2022-03-07 | 865 | 865 | 865 | 865 | 600 | 865 |
| 2022-03-04 | 870 | 870 | 865 | 865 | 1,300 | 865 |
| 2022-03-03 | 860 | 870 | 860 | 860 | 1,700 | 860 |
| 2022-03-02 | 871 | 871 | 871 | 871 | 2,500 | 871 |
| 2022-03-01 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2022-02-28 | - | - | - | 870 | - | 870 |
| 2022-02-25 | 870 | 870 | 870 | 870 | 800 | 870 |
| 2022-02-24 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2022-02-22 | 857 | 857 | 852 | 852 | 2,200 | 852 |
| 2022-02-21 | - | - | - | 871 | - | 871 |
| 2022-02-18 | - | - | - | 871 | - | 871 |
| 2022-02-17 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2022-02-16 | - | - | - | 870 | - | 870 |
| 2022-02-15 | 870 | 870 | 870 | 870 | 2,800 | 870 |
| 2022-02-14 | 869 | 870 | 869 | 870 | 1,100 | 870 |
| 2022-02-10 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2022-02-09 | 857 | 871 | 857 | 860 | 1,800 | 860 |
| 2022-02-08 | 854 | 854 | 854 | 854 | 500 | 854 |
| 2022-02-07 | 858 | 858 | 852 | 852 | 600 | 852 |
| 2022-02-04 | 859 | 859 | 858 | 859 | 600 | 859 |
| 2022-02-03 | 844 | 874 | 844 | 873 | 1,800 | 873 |
| 2022-02-02 | 859 | 859 | 850 | 850 | 700 | 850 |
| 2022-02-01 | 844 | 844 | 844 | 844 | 300 | 844 |
| 2022-01-31 | 842 | 844 | 842 | 844 | 500 | 844 |
| 2022-01-28 | 843 | 844 | 843 | 844 | 1,000 | 844 |
| 2022-01-27 | 844 | 844 | 844 | 844 | 700 | 844 |
| 2022-01-26 | 861 | 861 | 843 | 843 | 1,200 | 843 |
| 2022-01-25 | 865 | 865 | 865 | 865 | 900 | 865 |
| 2022-01-24 | 863 | 870 | 861 | 862 | 900 | 862 |
| 2022-01-21 | 864 | 864 | 863 | 863 | 900 | 863 |
| 2022-01-20 | 864 | 864 | 864 | 864 | 100 | 864 |
| 2022-01-19 | 864 | 864 | 864 | 864 | 600 | 864 |
| 2022-01-18 | - | - | - | 873 | - | 873 |
| 2022-01-17 | 873 | 873 | 873 | 873 | 1,700 | 873 |
| 2022-01-14 | - | - | - | 870 | - | 870 |
| 2022-01-13 | 866 | 869 | 866 | 869 | 300 | 869 |
| 2022-01-12 | 865 | 867 | 865 | 866 | 700 | 866 |
| 2022-01-11 | 871 | 871 | 870 | 871 | 1,300 | 871 |
| 2022-01-07 | 867 | 875 | 865 | 875 | 2,000 | 875 |
| 2022-01-06 | 872 | 872 | 867 | 867 | 1,900 | 867 |
| 2022-01-05 | 872 | 872 | 872 | 872 | 700 | 872 |
| 2022-01-04 | 868 | 868 | 868 | 868 | 300 | 868 |
分割・併合履歴 ： なし
