2153 E・Jホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 10,310 | 10,310 | 10,310 | 10,310 | 10 | 257.75 |
| 2008-12-26 | 11,100 | 11,100 | 10,310 | 10,310 | 150 | 257.75 |
| 2008-12-25 | 10,900 | 10,900 | 10,900 | 10,900 | 120 | 272.50 |
| 2008-12-24 | 10,100 | 10,400 | 10,100 | 10,300 | 50 | 257.50 |
| 2008-12-22 | 11,000 | 11,600 | 11,000 | 11,600 | 230 | 290 |
| 2008-12-19 | 10,550 | 10,550 | 10,000 | 10,400 | 350 | 260 |
| 2008-12-17 | 9,900 | 9,900 | 9,810 | 9,810 | 50 | 245.25 |
| 2008-12-16 | 9,990 | 10,000 | 9,990 | 10,000 | 240 | 250 |
| 2008-12-15 | 10,000 | 10,200 | 10,000 | 10,200 | 120 | 255 |
| 2008-12-12 | 10,200 | 10,200 | 10,000 | 10,000 | 30 | 250 |
| 2008-12-05 | 9,700 | 9,700 | 9,700 | 9,700 | 10 | 242.50 |
| 2008-12-04 | 9,500 | 9,500 | 9,500 | 9,500 | 10 | 237.50 |
| 2008-12-02 | 9,700 | 9,700 | 9,700 | 9,700 | 10 | 242.50 |
| 2008-12-01 | 9,700 | 9,700 | 9,700 | 9,700 | 10 | 242.50 |
| 2008-11-28 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 249.75 |
| 2008-11-27 | 10,000 | 10,000 | 10,000 | 10,000 | 10 | 250 |
| 2008-11-26 | 10,600 | 10,600 | 10,400 | 10,600 | 140 | 265 |
| 2008-11-25 | 9,900 | 10,200 | 9,900 | 10,200 | 160 | 255 |
| 2008-11-21 | 9,790 | 9,890 | 9,790 | 9,800 | 170 | 245 |
| 2008-11-20 | 9,690 | 9,690 | 9,690 | 9,690 | 130 | 242.25 |
| 2008-11-19 | 9,800 | 9,800 | 9,700 | 9,700 | 80 | 242.50 |
| 2008-11-18 | 10,200 | 10,200 | 9,600 | 9,600 | 40 | 240 |
| 2008-11-17 | 9,700 | 9,710 | 9,700 | 9,700 | 50 | 242.50 |
| 2008-11-14 | 9,700 | 9,800 | 9,700 | 9,700 | 30 | 242.50 |
| 2008-11-13 | 9,610 | 9,610 | 9,600 | 9,600 | 70 | 240 |
| 2008-11-11 | 9,710 | 9,800 | 9,710 | 9,800 | 50 | 245 |
| 2008-11-10 | 9,600 | 9,600 | 9,600 | 9,600 | 10 | 240 |
| 2008-11-07 | 9,400 | 9,400 | 9,400 | 9,400 | 20 | 235 |
| 2008-11-06 | 10,000 | 10,000 | 9,600 | 9,600 | 50 | 240 |
| 2008-11-05 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 250 |
| 2008-11-04 | 10,000 | 10,000 | 10,000 | 10,000 | 90 | 250 |
| 2008-10-31 | 10,000 | 10,000 | 10,000 | 10,000 | 10 | 250 |
| 2008-10-29 | 10,190 | 10,190 | 10,010 | 10,010 | 20 | 250.25 |
| 2008-10-28 | 10,990 | 10,990 | 10,990 | 10,990 | 10 | 274.75 |
| 2008-10-27 | 11,600 | 12,000 | 11,600 | 12,000 | 140 | 300 |
| 2008-10-24 | 12,500 | 12,500 | 11,000 | 11,000 | 110 | 275 |
| 2008-10-21 | 12,010 | 12,010 | 11,600 | 11,600 | 130 | 290 |
| 2008-10-20 | 11,300 | 11,350 | 11,300 | 11,300 | 190 | 282.50 |
| 2008-10-17 | 10,000 | 10,000 | 9,600 | 10,000 | 390 | 250 |
| 2008-10-15 | 9,500 | 9,500 | 9,500 | 9,500 | 10 | 237.50 |
| 2008-10-14 | 9,300 | 9,300 | 9,300 | 9,300 | 10 | 232.50 |
| 2008-10-10 | 9,000 | 9,000 | 8,310 | 8,310 | 510 | 207.75 |
| 2008-10-09 | 9,300 | 9,300 | 9,300 | 9,300 | 10 | 232.50 |
| 2008-10-08 | 10,300 | 10,450 | 10,000 | 10,000 | 60 | 250 |
| 2008-10-07 | 10,380 | 10,390 | 10,100 | 10,390 | 30 | 259.75 |
| 2008-10-06 | 12,500 | 12,500 | 10,700 | 10,700 | 40 | 267.50 |
| 2008-10-03 | 12,000 | 12,300 | 12,000 | 12,300 | 150 | 307.50 |
| 2008-10-02 | 12,300 | 12,300 | 12,300 | 12,300 | 150 | 307.50 |
| 2008-10-01 | 13,800 | 13,800 | 12,000 | 12,000 | 40 | 300 |
| 2008-09-30 | 13,800 | 13,800 | 13,800 | 13,800 | 40 | 345 |
| 2008-09-26 | 15,800 | 15,800 | 15,800 | 15,800 | 110 | 395 |
| 2008-09-25 | 15,200 | 15,200 | 15,200 | 15,200 | 100 | 380 |
| 2008-09-24 | 15,000 | 15,000 | 15,000 | 15,000 | 20 | 375 |
| 2008-09-22 | 16,300 | 16,300 | 15,000 | 15,000 | 380 | 375 |
| 2008-09-19 | 14,300 | 14,300 | 14,300 | 14,300 | 390 | 357.50 |
| 2008-09-18 | 13,010 | 13,010 | 12,900 | 12,900 | 40 | 322.50 |
| 2008-09-17 | 13,000 | 13,500 | 13,000 | 13,500 | 200 | 337.50 |
| 2008-09-16 | 13,000 | 13,100 | 13,000 | 13,000 | 90 | 325 |
| 2008-09-12 | 13,560 | 13,560 | 13,510 | 13,510 | 30 | 337.75 |
| 2008-09-11 | 13,520 | 13,520 | 13,520 | 13,520 | 20 | 338 |
| 2008-09-05 | 13,600 | 13,600 | 13,500 | 13,550 | 70 | 338.75 |
| 2008-09-04 | 13,600 | 13,600 | 13,600 | 13,600 | 20 | 340 |
| 2008-09-03 | 14,500 | 14,500 | 14,000 | 14,000 | 50 | 350 |
| 2008-09-02 | 14,500 | 14,500 | 14,500 | 14,500 | 10 | 362.50 |
| 2008-09-01 | 13,700 | 14,500 | 13,700 | 14,500 | 90 | 362.50 |
| 2008-08-29 | 14,000 | 14,500 | 13,510 | 14,500 | 40 | 362.50 |
| 2008-08-28 | 14,500 | 14,500 | 14,500 | 14,500 | 10 | 362.50 |
| 2008-08-26 | 14,500 | 14,500 | 14,500 | 14,500 | 100 | 362.50 |
| 2008-08-25 | 14,600 | 14,600 | 14,600 | 14,600 | 90 | 365 |
| 2008-08-21 | 14,600 | 14,600 | 14,200 | 14,200 | 170 | 355 |
| 2008-08-20 | 13,800 | 13,800 | 13,800 | 13,800 | 90 | 345 |
| 2008-08-19 | 13,200 | 13,200 | 13,000 | 13,000 | 150 | 325 |
| 2008-08-15 | 12,600 | 14,400 | 12,600 | 14,400 | 20 | 360 |
| 2008-08-13 | 12,600 | 12,600 | 12,600 | 12,600 | 10 | 315 |
| 2008-08-12 | 12,600 | 12,600 | 12,600 | 12,600 | 120 | 315 |
| 2008-08-06 | 13,800 | 13,800 | 13,800 | 13,800 | 30 | 345 |
| 2008-08-05 | 15,000 | 15,000 | 15,000 | 15,000 | 10 | 375 |
| 2008-07-29 | 15,980 | 15,980 | 15,980 | 15,980 | 10 | 399.50 |
| 2008-07-28 | 16,500 | 16,500 | 16,500 | 16,500 | 90 | 412.50 |
| 2008-07-25 | 16,690 | 16,690 | 16,690 | 16,690 | 80 | 417.25 |
| 2008-07-22 | 16,500 | 16,500 | 16,500 | 16,500 | 90 | 412.50 |
| 2008-07-18 | 16,000 | 16,000 | 16,000 | 16,000 | 80 | 400 |
| 2008-07-17 | 15,200 | 15,200 | 15,200 | 15,200 | 10 | 380 |
| 2008-07-16 | 15,000 | 15,000 | 15,000 | 15,000 | 30 | 375 |
| 2008-07-15 | 15,500 | 15,500 | 15,500 | 15,500 | 10 | 387.50 |
| 2008-07-14 | 16,000 | 16,000 | 16,000 | 16,000 | 10 | 400 |
| 2008-07-08 | 14,890 | 15,600 | 14,890 | 15,600 | 70 | 390 |
| 2008-07-07 | 16,490 | 16,490 | 16,490 | 16,490 | 10 | 412.25 |
| 2008-07-03 | 15,100 | 16,500 | 15,100 | 16,500 | 30 | 412.50 |
| 2008-07-02 | 15,700 | 16,500 | 15,700 | 16,500 | 30 | 412.50 |
| 2008-06-26 | 16,700 | 16,700 | 16,700 | 16,700 | 100 | 417.50 |
| 2008-06-25 | 16,500 | 16,500 | 16,500 | 16,500 | 170 | 412.50 |
| 2008-06-24 | 15,700 | 15,700 | 15,700 | 15,700 | 20 | 392.50 |
| 2008-06-23 | 16,700 | 16,700 | 16,700 | 16,700 | 170 | 417.50 |
| 2008-06-20 | 16,500 | 16,500 | 16,500 | 16,500 | 150 | 412.50 |
| 2008-06-19 | 15,830 | 15,830 | 15,630 | 15,630 | 50 | 390.75 |
| 2008-06-18 | 16,000 | 16,000 | 15,000 | 15,000 | 70 | 375 |
| 2008-06-17 | 16,000 | 16,000 | 16,000 | 16,000 | 90 | 400 |
| 2008-06-12 | 16,080 | 16,080 | 16,080 | 16,080 | 20 | 402 |
| 2008-06-11 | 16,100 | 16,100 | 16,100 | 16,100 | 10 | 402.50 |
| 2008-06-10 | 16,040 | 16,040 | 15,900 | 15,900 | 160 | 397.50 |
| 2008-06-09 | 16,060 | 16,060 | 16,010 | 16,010 | 20 | 400.25 |
| 2008-06-05 | 16,500 | 16,500 | 16,500 | 16,500 | 10 | 412.50 |
| 2008-06-03 | 16,500 | 16,500 | 16,450 | 16,450 | 140 | 411.25 |
| 2008-06-02 | 16,500 | 16,500 | 16,500 | 16,500 | 50 | 412.50 |
| 2008-05-30 | 16,500 | 16,500 | 16,500 | 16,500 | 20 | 412.50 |
| 2008-05-29 | 16,600 | 16,600 | 16,100 | 16,550 | 50 | 413.75 |
| 2008-05-28 | 17,150 | 17,150 | 16,800 | 16,800 | 40 | 420 |
| 2008-05-27 | 16,650 | 17,000 | 16,650 | 17,000 | 70 | 425 |
| 2008-05-26 | 18,200 | 18,400 | 18,200 | 18,400 | 140 | 460 |
| 2008-05-23 | 18,110 | 18,200 | 18,100 | 18,100 | 130 | 452.50 |
| 2008-05-22 | 17,700 | 17,710 | 17,700 | 17,710 | 90 | 442.75 |
| 2008-05-21 | 17,500 | 17,700 | 17,110 | 17,500 | 160 | 437.50 |
| 2008-05-20 | 17,300 | 17,300 | 17,290 | 17,300 | 120 | 432.50 |
| 2008-05-19 | 17,040 | 17,300 | 17,040 | 17,100 | 40 | 427.50 |
| 2008-05-16 | 17,240 | 17,240 | 17,240 | 17,240 | 10 | 431 |
| 2008-05-15 | 17,300 | 17,300 | 17,250 | 17,250 | 80 | 431.25 |
| 2008-05-14 | 17,300 | 17,300 | 17,300 | 17,300 | 40 | 432.50 |
| 2008-05-13 | 17,300 | 17,300 | 17,300 | 17,300 | 80 | 432.50 |
| 2008-05-12 | 17,300 | 17,300 | 17,300 | 17,300 | 70 | 432.50 |
| 2008-05-09 | 17,500 | 17,500 | 17,210 | 17,210 | 20 | 430.25 |
| 2008-05-08 | 17,410 | 17,410 | 17,400 | 17,400 | 50 | 435 |
| 2008-05-07 | 17,400 | 17,500 | 17,400 | 17,500 | 110 | 437.50 |
| 2008-05-02 | 17,300 | 17,300 | 17,000 | 17,000 | 30 | 425 |
| 2008-05-01 | 17,300 | 17,300 | 17,300 | 17,300 | 10 | 432.50 |
| 2008-04-30 | 16,700 | 17,100 | 16,700 | 17,000 | 80 | 425 |
| 2008-04-28 | 17,500 | 17,500 | 17,000 | 17,000 | 140 | 425 |
| 2008-04-25 | 17,000 | 17,500 | 17,000 | 17,500 | 140 | 437.50 |
| 2008-04-24 | 17,000 | 17,000 | 17,000 | 17,000 | 40 | 425 |
| 2008-04-23 | 17,000 | 17,000 | 17,000 | 17,000 | 10 | 425 |
| 2008-04-22 | 16,600 | 16,600 | 16,600 | 16,600 | 20 | 415 |
| 2008-04-21 | 17,840 | 17,840 | 17,500 | 17,500 | 80 | 437.50 |
| 2008-04-18 | 17,100 | 17,500 | 17,100 | 17,300 | 150 | 432.50 |
| 2008-04-17 | 16,800 | 17,000 | 16,500 | 17,000 | 60 | 425 |
| 2008-04-16 | 16,400 | 16,400 | 16,400 | 16,400 | 20 | 410 |
| 2008-04-11 | 16,000 | 16,000 | 16,000 | 16,000 | 30 | 400 |
| 2008-04-10 | 16,980 | 16,980 | 16,980 | 16,980 | 10 | 424.50 |
| 2008-04-09 | 16,000 | 16,000 | 16,000 | 16,000 | 100 | 400 |
| 2008-04-07 | 16,000 | 16,000 | 16,000 | 16,000 | 10 | 400 |
| 2008-04-03 | 16,000 | 16,000 | 16,000 | 16,000 | 70 | 400 |
| 2008-04-02 | 16,000 | 16,000 | 16,000 | 16,000 | 10 | 400 |
| 2008-04-01 | 16,000 | 16,010 | 16,000 | 16,000 | 50 | 400 |
| 2008-03-28 | 17,000 | 17,000 | 17,000 | 17,000 | 40 | 425 |
| 2008-03-26 | 17,100 | 17,100 | 17,100 | 17,100 | 90 | 427.50 |
| 2008-03-25 | 17,000 | 17,000 | 17,000 | 17,000 | 80 | 425 |
| 2008-03-24 | 16,000 | 16,000 | 16,000 | 16,000 | 150 | 400 |
| 2008-03-21 | 17,000 | 17,000 | 16,990 | 16,990 | 90 | 424.75 |
| 2008-03-19 | 16,500 | 17,110 | 16,500 | 17,110 | 110 | 427.75 |
| 2008-03-18 | 14,800 | 16,000 | 14,800 | 16,000 | 360 | 400 |
| 2008-03-17 | 14,000 | 14,000 | 14,000 | 14,000 | 20 | 350 |
| 2008-03-13 | 16,000 | 16,000 | 16,000 | 16,000 | 160 | 400 |
| 2008-03-12 | 16,000 | 16,000 | 16,000 | 16,000 | 10 | 400 |
| 2008-03-10 | 17,000 | 17,000 | 16,000 | 16,000 | 100 | 400 |
| 2008-03-07 | 17,000 | 17,000 | 17,000 | 17,000 | 90 | 425 |
| 2008-03-06 | 17,000 | 17,000 | 17,000 | 17,000 | 20 | 425 |
| 2008-03-05 | 17,000 | 17,000 | 17,000 | 17,000 | 50 | 425 |
| 2008-03-03 | 17,500 | 17,500 | 17,500 | 17,500 | 10 | 437.50 |
| 2008-02-29 | 17,500 | 17,500 | 17,500 | 17,500 | 10 | 437.50 |
| 2008-02-27 | 17,400 | 17,500 | 17,400 | 17,500 | 30 | 437.50 |
| 2008-02-26 | 18,000 | 19,100 | 18,000 | 19,090 | 90 | 477.25 |
| 2008-02-25 | 17,510 | 18,180 | 17,510 | 18,180 | 120 | 454.50 |
| 2008-02-22 | 17,500 | 17,500 | 17,500 | 17,500 | 10 | 437.50 |
| 2008-02-21 | 17,500 | 17,500 | 17,500 | 17,500 | 80 | 437.50 |
| 2008-02-20 | 17,500 | 17,500 | 17,500 | 17,500 | 80 | 437.50 |
| 2008-02-19 | 17,000 | 17,140 | 17,000 | 17,140 | 30 | 428.50 |
| 2008-02-18 | 17,000 | 17,000 | 17,000 | 17,000 | 30 | 425 |
| 2008-02-07 | 16,400 | 16,400 | 16,400 | 16,400 | 80 | 410 |
| 2008-02-06 | 16,300 | 16,300 | 16,300 | 16,300 | 10 | 407.50 |
| 2008-02-04 | 16,400 | 16,400 | 16,400 | 16,400 | 10 | 410 |
| 2008-01-31 | 17,000 | 17,000 | 17,000 | 17,000 | 10 | 425 |
| 2008-01-30 | 17,000 | 17,030 | 17,000 | 17,030 | 20 | 425.75 |
| 2008-01-29 | 17,000 | 17,000 | 17,000 | 17,000 | 10 | 425 |
| 2008-01-28 | 17,500 | 17,500 | 17,300 | 17,300 | 90 | 432.50 |
| 2008-01-25 | 17,500 | 17,500 | 17,200 | 17,500 | 140 | 437.50 |
| 2008-01-24 | 17,000 | 17,000 | 17,000 | 17,000 | 20 | 425 |
| 2008-01-22 | 16,990 | 17,000 | 16,990 | 17,000 | 90 | 425 |
| 2008-01-21 | 17,000 | 17,000 | 17,000 | 17,000 | 80 | 425 |
| 2008-01-18 | 16,740 | 17,000 | 16,740 | 17,000 | 260 | 425 |
| 2008-01-17 | 16,510 | 16,930 | 16,510 | 16,930 | 20 | 423.25 |
| 2008-01-16 | 17,000 | 17,000 | 16,600 | 16,600 | 30 | 415 |
| 2008-01-15 | 17,500 | 17,500 | 17,200 | 17,200 | 40 | 430 |
| 2008-01-11 | 18,500 | 18,500 | 18,500 | 18,500 | 10 | 462.50 |
| 2008-01-10 | 18,990 | 18,990 | 18,990 | 18,990 | 10 | 474.75 |
分割・併合履歴 ： [2020-11-27]1株→2株 [2010-11-26]1株→20株