2153 E・Jホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 19,020 | 20,920 | 19,020 | 20,920 | 80 | 523 |
| 2007-12-25 | 19,240 | 19,740 | 19,000 | 19,140 | 120 | 478.50 |
| 2007-12-21 | 19,000 | 19,250 | 19,000 | 19,250 | 160 | 481.25 |
| 2007-12-20 | 18,800 | 19,240 | 18,100 | 18,100 | 250 | 452.50 |
| 2007-12-19 | 18,500 | 18,500 | 18,100 | 18,500 | 90 | 462.50 |
| 2007-12-18 | 18,100 | 18,110 | 18,100 | 18,110 | 20 | 452.75 |
| 2007-12-17 | 18,040 | 18,110 | 18,040 | 18,100 | 60 | 452.50 |
| 2007-12-14 | 18,200 | 18,200 | 18,000 | 18,000 | 30 | 450 |
| 2007-12-13 | 19,000 | 19,000 | 18,010 | 18,010 | 80 | 450.25 |
| 2007-12-12 | 17,610 | 19,000 | 17,610 | 19,000 | 120 | 475 |
| 2007-12-11 | 17,750 | 17,750 | 17,750 | 17,750 | 10 | 443.75 |
| 2007-12-10 | 17,700 | 17,700 | 17,700 | 17,700 | 40 | 442.50 |
| 2007-12-06 | 19,000 | 19,000 | 19,000 | 19,000 | 10 | 475 |
| 2007-11-30 | 19,000 | 19,000 | 19,000 | 19,000 | 10 | 475 |
| 2007-11-27 | 19,000 | 19,000 | 19,000 | 19,000 | 30 | 475 |
| 2007-11-22 | 17,610 | 19,500 | 17,610 | 19,500 | 150 | 487.50 |
| 2007-11-21 | 17,600 | 17,600 | 17,500 | 17,500 | 30 | 437.50 |
| 2007-11-20 | 17,900 | 19,500 | 17,900 | 18,000 | 240 | 450 |
| 2007-11-19 | 17,510 | 17,510 | 17,500 | 17,500 | 20 | 437.50 |
| 2007-11-14 | 16,800 | 17,000 | 16,800 | 17,000 | 20 | 425 |
| 2007-11-12 | 16,010 | 16,010 | 16,000 | 16,010 | 50 | 400.25 |
| 2007-11-09 | 16,300 | 17,000 | 16,300 | 17,000 | 50 | 425 |
| 2007-11-08 | 16,000 | 16,300 | 16,000 | 16,300 | 40 | 407.50 |
| 2007-11-07 | 15,800 | 16,100 | 15,800 | 16,100 | 20 | 402.50 |
| 2007-11-06 | 17,200 | 17,200 | 17,200 | 17,200 | 10 | 430 |
| 2007-11-05 | 17,400 | 17,400 | 17,300 | 17,300 | 20 | 432.50 |
| 2007-11-02 | 17,000 | 17,400 | 17,000 | 17,400 | 40 | 435 |
| 2007-11-01 | 18,000 | 18,000 | 17,800 | 17,800 | 30 | 445 |
| 2007-10-30 | 18,500 | 18,500 | 18,500 | 18,500 | 20 | 462.50 |
| 2007-10-25 | 19,500 | 19,700 | 19,500 | 19,700 | 150 | 492.50 |
| 2007-10-23 | 18,500 | 18,500 | 18,000 | 18,500 | 120 | 462.50 |
| 2007-10-22 | 17,800 | 18,500 | 17,800 | 18,500 | 60 | 462.50 |
| 2007-10-19 | 19,610 | 19,650 | 19,500 | 19,600 | 680 | 490 |
| 2007-10-18 | 20,010 | 20,010 | 19,600 | 19,600 | 70 | 490 |
| 2007-10-17 | 20,300 | 20,300 | 20,300 | 20,300 | 90 | 507.50 |
| 2007-10-16 | 19,900 | 19,900 | 19,800 | 19,800 | 30 | 495 |
| 2007-10-12 | 20,210 | 20,210 | 20,010 | 20,010 | 100 | 500.25 |
| 2007-10-11 | 19,800 | 19,800 | 19,800 | 19,800 | 20 | 495 |
| 2007-10-10 | 19,900 | 19,900 | 19,800 | 19,800 | 20 | 495 |
| 2007-10-09 | 19,810 | 19,810 | 19,810 | 19,810 | 20 | 495.25 |
| 2007-10-05 | 19,800 | 19,800 | 19,800 | 19,800 | 10 | 495 |
| 2007-10-04 | 20,000 | 20,000 | 19,900 | 19,900 | 20 | 497.50 |
| 2007-10-03 | 20,000 | 20,000 | 20,000 | 20,000 | 40 | 500 |
| 2007-10-02 | 20,200 | 20,200 | 20,200 | 20,200 | 40 | 505 |
| 2007-09-28 | 20,010 | 20,010 | 20,000 | 20,000 | 20 | 500 |
| 2007-09-26 | 20,010 | 20,010 | 20,010 | 20,010 | 10 | 500.25 |
| 2007-09-25 | 20,710 | 21,400 | 20,150 | 20,150 | 180 | 503.75 |
| 2007-09-21 | 20,300 | 20,300 | 20,000 | 20,000 | 110 | 500 |
| 2007-09-20 | 20,300 | 21,800 | 20,300 | 21,800 | 180 | 545 |
| 2007-09-19 | 19,500 | 20,000 | 19,500 | 19,800 | 60 | 495 |
| 2007-09-18 | 19,800 | 19,800 | 19,600 | 19,800 | 30 | 495 |
| 2007-09-14 | 19,800 | 20,000 | 19,800 | 19,800 | 40 | 495 |
| 2007-09-13 | 20,000 | 20,010 | 19,600 | 19,600 | 50 | 490 |
| 2007-09-12 | 20,010 | 20,010 | 20,000 | 20,000 | 20 | 500 |
| 2007-09-11 | 20,000 | 20,000 | 20,000 | 20,000 | 10 | 500 |
| 2007-09-10 | 20,150 | 20,300 | 20,150 | 20,300 | 30 | 507.50 |
| 2007-09-06 | 19,600 | 20,200 | 19,600 | 20,200 | 40 | 505 |
| 2007-09-05 | 20,300 | 20,300 | 20,300 | 20,300 | 30 | 507.50 |
| 2007-09-03 | 19,520 | 19,810 | 19,520 | 19,810 | 40 | 495.25 |
| 2007-08-31 | 20,300 | 20,300 | 20,000 | 20,300 | 70 | 507.50 |
| 2007-08-30 | 20,600 | 20,600 | 20,000 | 20,000 | 80 | 500 |
| 2007-08-27 | 22,900 | 22,900 | 22,900 | 22,900 | 80 | 572.50 |
| 2007-08-24 | 20,000 | 21,800 | 20,000 | 21,800 | 110 | 545 |
| 2007-08-23 | 20,040 | 20,040 | 19,800 | 19,800 | 70 | 495 |
| 2007-08-21 | 20,300 | 21,500 | 20,000 | 21,500 | 70 | 537.50 |
| 2007-08-20 | 22,000 | 23,500 | 21,800 | 21,800 | 190 | 545 |
| 2007-08-17 | 20,610 | 20,610 | 20,500 | 20,500 | 70 | 512.50 |
| 2007-08-15 | 21,500 | 21,500 | 21,200 | 21,210 | 60 | 530.25 |
| 2007-08-14 | 21,100 | 21,100 | 21,100 | 21,100 | 10 | 527.50 |
| 2007-08-13 | 22,610 | 22,610 | 22,610 | 22,610 | 10 | 565.25 |
| 2007-08-10 | 21,010 | 21,010 | 20,800 | 20,810 | 70 | 520.25 |
| 2007-08-09 | 22,100 | 22,200 | 22,100 | 22,200 | 40 | 555 |
| 2007-08-08 | 22,210 | 22,210 | 22,210 | 22,210 | 10 | 555.25 |
| 2007-08-07 | 22,200 | 22,200 | 22,200 | 22,200 | 10 | 555 |
| 2007-08-06 | 22,900 | 22,900 | 22,700 | 22,700 | 60 | 567.50 |
| 2007-08-03 | 23,010 | 23,050 | 22,750 | 23,000 | 50 | 575 |
| 2007-08-02 | 22,600 | 22,600 | 22,600 | 22,600 | 10 | 565 |
| 2007-08-01 | 22,500 | 22,530 | 22,500 | 22,510 | 120 | 562.75 |
| 2007-07-31 | 22,800 | 22,810 | 22,210 | 22,810 | 80 | 570.25 |
| 2007-07-30 | 22,000 | 23,200 | 21,100 | 23,200 | 50 | 580 |
| 2007-07-27 | 20,600 | 21,800 | 20,600 | 21,800 | 20 | 545 |
| 2007-07-26 | 22,020 | 22,020 | 21,500 | 21,500 | 120 | 537.50 |
| 2007-07-25 | 23,200 | 23,200 | 22,500 | 22,800 | 70 | 570 |
| 2007-07-24 | 22,600 | 23,200 | 22,600 | 23,200 | 40 | 580 |
| 2007-07-23 | 24,970 | 24,970 | 23,800 | 23,800 | 20 | 595 |
| 2007-07-20 | 22,700 | 25,000 | 22,700 | 25,000 | 280 | 625 |
| 2007-07-19 | 23,000 | 23,000 | 22,700 | 22,700 | 30 | 567.50 |
| 2007-07-18 | 22,520 | 23,250 | 22,520 | 23,250 | 40 | 581.25 |
| 2007-07-17 | 22,510 | 22,510 | 22,510 | 22,510 | 10 | 562.75 |
| 2007-07-13 | 22,130 | 23,710 | 22,130 | 22,810 | 50 | 570.25 |
| 2007-07-12 | 22,530 | 22,550 | 22,310 | 22,310 | 50 | 557.75 |
| 2007-07-11 | 23,960 | 24,000 | 23,130 | 23,130 | 60 | 578.25 |
| 2007-07-10 | 23,850 | 24,490 | 23,590 | 23,590 | 60 | 589.75 |
| 2007-07-09 | 22,410 | 22,650 | 22,410 | 22,650 | 20 | 566.25 |
| 2007-07-06 | 22,030 | 22,040 | 22,030 | 22,040 | 20 | 551 |
| 2007-07-04 | 23,210 | 23,210 | 22,220 | 22,220 | 60 | 555.50 |
| 2007-07-03 | 23,800 | 23,800 | 23,800 | 23,800 | 20 | 595 |
| 2007-07-02 | 24,000 | 24,000 | 23,780 | 23,780 | 30 | 594.50 |
| 2007-06-29 | 24,000 | 24,000 | 24,000 | 24,000 | 60 | 600 |
| 2007-06-28 | 23,210 | 24,490 | 23,210 | 24,000 | 40 | 600 |
| 2007-06-27 | 23,210 | 23,800 | 23,210 | 23,800 | 30 | 595 |
| 2007-06-26 | 23,400 | 24,000 | 23,400 | 24,000 | 30 | 600 |
| 2007-06-25 | 24,300 | 24,300 | 23,300 | 23,300 | 80 | 582.50 |
| 2007-06-22 | 25,510 | 25,510 | 24,290 | 24,290 | 30 | 607.25 |
| 2007-06-21 | 26,350 | 27,300 | 24,010 | 24,310 | 250 | 607.75 |
| 2007-06-20 | 21,520 | 24,500 | 21,520 | 24,500 | 140 | 612.50 |
| 2007-06-19 | 23,100 | 23,100 | 21,500 | 21,500 | 50 | 537.50 |
| 2007-06-18 | 20,600 | 22,800 | 20,600 | 22,800 | 60 | 570 |
| 2007-06-15 | 22,500 | 22,500 | 21,500 | 21,500 | 60 | 537.50 |
| 2007-06-14 | 23,050 | 26,000 | 22,900 | 22,900 | 350 | 572.50 |
| 2007-06-13 | 20,050 | 22,900 | 20,000 | 22,430 | 170 | 560.75 |
| 2007-06-12 | 20,990 | 20,990 | 20,020 | 20,040 | 210 | 501 |
| 2007-06-11 | 23,000 | 23,300 | 22,000 | 22,000 | 110 | 550 |
| 2007-06-08 | 24,490 | 24,500 | 24,490 | 24,500 | 30 | 612.50 |
| 2007-06-07 | 25,000 | 25,000 | 24,100 | 24,900 | 160 | 622.50 |
| 2007-06-06 | 25,500 | 25,500 | 25,350 | 25,350 | 90 | 633.75 |
| 2007-06-05 | 25,510 | 26,000 | 25,500 | 25,500 | 180 | 637.50 |
| 2007-06-04 | 27,290 | 27,300 | 25,490 | 25,500 | 280 | 637.50 |
| 2007-06-01 | 30,350 | 30,350 | 28,490 | 28,490 | 270 | 712.25 |
分割・併合履歴 ： [2020-11-27]1株→2株 [2010-11-26]1株→20株