2153 E・Jホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	9,230	9,230	9,230	9,230	20	230.75
2009-12-29	9,380	9,380	9,200	9,210	190	230.25
2009-12-28	9,880	9,880	9,880	9,880	130	247
2009-12-25	9,600	9,610	9,600	9,610	180	240.25
2009-12-22	9,340	9,400	9,340	9,400	30	235
2009-12-21	9,450	9,450	9,400	9,400	250	235
2009-12-18	9,300	9,400	9,290	9,400	260	235
2009-12-17	8,770	9,000	8,770	9,000	70	225
2009-12-16	8,700	8,700	8,700	8,700	20	217.50
2009-12-15	9,000	9,000	9,000	9,000	80	225
2009-12-14	9,260	9,260	9,100	9,100	170	227.50
2009-12-10	9,300	9,300	9,300	9,300	10	232.50
2009-12-09	9,300	9,300	9,300	9,300	10	232.50
2009-12-08	9,300	9,300	9,300	9,300	10	232.50
2009-12-07	9,310	9,320	9,300	9,300	70	232.50
2009-12-04	9,340	9,340	9,340	9,340	30	233.50
2009-12-03	9,310	9,310	9,310	9,310	20	232.75
2009-12-01	9,310	9,350	9,260	9,260	140	231.50
2009-11-30	9,310	9,310	9,310	9,310	40	232.75
2009-11-26	9,530	9,530	9,530	9,530	140	238.25
2009-11-25	9,550	9,550	9,550	9,550	160	238.75
2009-11-24	9,590	9,590	9,390	9,590	160	239.75
2009-11-20	9,580	9,600	9,580	9,600	130	240
2009-11-19	9,310	9,310	9,300	9,300	30	232.50
2009-11-18	9,350	9,350	9,350	9,350	10	233.75
2009-11-17	9,400	9,400	9,300	9,300	130	232.50
2009-11-16	9,300	9,300	9,300	9,300	100	232.50
2009-11-12	9,470	9,470	9,470	9,470	30	236.75
2009-11-11	9,490	9,490	9,480	9,480	50	237
2009-11-10	9,490	9,490	9,490	9,490	60	237.25
2009-11-09	9,480	9,480	9,480	9,480	40	237
2009-11-05	9,500	9,500	9,500	9,500	50	237.50
2009-11-04	9,500	9,550	9,500	9,500	50	237.50
2009-11-02	9,510	9,510	9,500	9,500	70	237.50
2009-10-29	9,520	9,530	9,520	9,530	60	238.25
2009-10-28	9,520	9,520	9,520	9,520	40	238
2009-10-27	9,550	9,550	9,550	9,550	30	238.75
2009-10-26	9,900	9,900	9,580	9,580	160	239.50
2009-10-23	9,840	9,840	9,800	9,800	160	245
2009-10-22	9,800	9,800	9,750	9,750	20	243.75
2009-10-21	9,840	9,840	9,840	9,840	120	246
2009-10-20	9,800	9,900	9,790	9,900	150	247.50
2009-10-19	9,640	9,640	9,400	9,600	380	240
2009-10-16	9,620	9,620	9,620	9,620	10	240.50
2009-10-14	9,720	9,720	9,720	9,720	10	243
2009-10-13	9,520	9,520	9,510	9,510	20	237.75
2009-10-09	9,550	9,550	9,550	9,550	10	238.75
2009-10-07	9,500	9,500	9,500	9,500	10	237.50
2009-10-02	9,510	9,510	9,510	9,510	70	237.75
2009-10-01	9,510	9,510	9,510	9,510	20	237.75
2009-09-30	9,510	9,520	9,510	9,510	100	237.75
2009-09-29	9,700	9,700	9,620	9,620	20	240.50
2009-09-28	10,010	10,010	10,010	10,010	150	250.25
2009-09-25	10,200	10,200	10,020	10,020	170	250.50
2009-09-24	10,450	10,450	9,700	9,700	630	242.50
2009-09-18	9,650	9,750	9,550	9,550	710	238.75
2009-09-17	9,560	9,560	9,540	9,550	90	238.75
2009-09-16	9,640	9,650	9,600	9,630	180	240.75
2009-09-15	9,890	10,000	9,620	10,000	100	250
2009-09-11	9,700	9,890	9,630	9,890	130	247.25
2009-09-10	9,700	9,700	9,700	9,700	100	242.50
2009-09-09	9,710	9,710	9,700	9,700	40	242.50
2009-09-08	9,750	9,750	9,750	9,750	30	243.75
2009-09-07	9,750	9,750	9,750	9,750	10	243.75
2009-09-04	9,710	9,800	9,690	9,690	210	242.25
2009-09-03	9,750	9,750	9,700	9,700	230	242.50
2009-09-02	9,900	9,900	9,770	9,770	220	244.25
2009-09-01	9,900	9,900	9,750	9,800	540	245
2009-08-31	10,000	10,000	10,000	10,000	200	250
2009-08-28	10,060	10,060	10,060	10,060	20	251.50
2009-08-27	10,150	10,200	10,150	10,200	70	255
2009-08-26	10,340	10,340	10,030	10,030	130	250.75
2009-08-25	10,400	10,400	10,200	10,200	170	255
2009-08-24	10,200	10,200	10,200	10,200	10	255
2009-08-21	10,200	10,200	10,020	10,020	160	250.50
2009-08-20	10,150	10,150	10,000	10,000	220	250
2009-08-19	10,180	10,180	10,150	10,150	30	253.75
2009-08-18	10,160	10,160	10,010	10,160	30	254
2009-08-17	10,100	10,100	10,000	10,100	30	252.50
2009-08-14	10,150	10,150	10,150	10,150	10	253.75
2009-08-13	10,150	10,150	10,150	10,150	10	253.75
2009-08-12	10,160	10,160	10,160	10,160	30	254
2009-08-11	10,030	10,030	10,000	10,000	200	250
2009-08-10	10,010	10,010	10,010	10,010	50	250.25
2009-08-05	10,010	10,170	10,010	10,170	60	254.25
2009-08-04	10,280	10,280	10,010	10,010	20	250.25
2009-08-03	9,990	9,990	9,990	9,990	30	249.75
2009-07-31	9,980	9,990	9,980	9,990	30	249.75
2009-07-30	10,020	10,200	10,020	10,200	130	255
2009-07-28	10,050	10,050	10,050	10,050	60	251.25
2009-07-27	10,480	10,480	10,480	10,480	130	262
2009-07-24	10,310	10,510	10,100	10,100	210	252.50
2009-07-23	10,100	10,110	10,100	10,110	20	252.75
2009-07-22	10,310	10,330	10,310	10,330	20	258.25
2009-07-21	10,480	10,480	10,300	10,480	140	262
2009-07-17	10,600	10,600	10,080	10,080	210	252
2009-07-16	9,970	10,100	9,970	10,000	80	250
2009-07-15	10,080	10,090	9,950	9,950	860	248.75
2009-07-14	10,100	10,100	10,090	10,090	40	252.25
2009-07-13	10,290	10,340	10,120	10,120	100	253
2009-07-10	10,440	10,500	10,100	10,340	100	258.50
2009-07-09	10,340	10,340	10,340	10,340	10	258.50
2009-07-08	10,650	10,700	10,600	10,700	110	267.50
2009-07-07	10,700	10,710	10,690	10,690	270	267.25
2009-07-06	10,890	10,900	10,830	10,900	140	272.50
2009-07-03	10,670	10,710	10,670	10,710	100	267.75
2009-07-02	10,730	10,750	10,730	10,750	30	268.75
2009-07-01	10,680	11,000	10,670	10,670	140	266.75
2009-06-30	11,000	11,150	10,720	10,800	140	270
2009-06-29	11,100	11,100	10,800	11,000	40	275
2009-06-26	11,110	11,110	11,110	11,110	120	277.75
2009-06-25	11,000	11,000	10,710	10,710	190	267.75
2009-06-24	10,630	10,800	10,630	10,800	100	270
2009-06-23	10,850	11,000	10,800	11,000	80	275
2009-06-22	11,400	11,400	10,810	10,810	220	270.25
2009-06-19	10,900	10,900	10,810	10,810	280	270.25
2009-06-18	10,800	10,800	10,630	10,790	230	269.75
2009-06-17	10,680	10,680	10,630	10,630	70	265.75
2009-06-16	10,640	10,700	10,640	10,700	50	267.50
2009-06-15	10,600	10,780	10,600	10,610	230	265.25
2009-06-12	10,700	10,700	10,600	10,620	250	265.50
2009-06-11	10,630	10,700	10,610	10,700	120	267.50
2009-06-10	10,320	10,620	10,320	10,600	440	265
2009-06-09	10,630	10,630	10,210	10,300	260	257.50
2009-06-08	10,040	10,300	10,040	10,300	390	257.50
2009-06-05	10,180	10,180	10,020	10,020	100	250.50
2009-06-04	10,020	10,190	10,010	10,190	120	254.75
2009-06-03	10,060	10,180	10,060	10,150	40	253.75
2009-06-02	10,010	10,010	9,960	9,960	340	249
2009-06-01	9,880	10,030	9,880	10,000	590	250
2009-05-29	9,690	10,000	9,600	9,980	550	249.50
2009-05-28	9,550	9,790	9,550	9,790	390	244.75
2009-05-27	10,190	10,190	9,780	9,950	710	248.75
2009-05-26	10,430	10,430	9,850	10,400	1,700	260
2009-05-25	11,420	11,420	11,000	11,380	2,010	284.50
2009-05-22	11,400	11,450	11,270	11,390	1,070	284.75
2009-05-21	11,200	11,440	11,200	11,390	560	284.75
2009-05-20	11,490	11,490	11,200	11,200	490	280
2009-05-19	11,310	11,420	11,310	11,400	450	285
2009-05-18	11,350	11,350	11,310	11,340	430	283.50
2009-05-15	11,410	11,450	11,330	11,330	290	283.25
2009-05-14	11,500	11,500	11,330	11,480	190	287
2009-05-13	11,520	11,530	11,470	11,510	200	287.75
2009-05-12	11,480	11,530	11,480	11,520	310	288
2009-05-11	11,190	11,480	11,190	11,480	400	287
2009-05-08	10,910	10,990	10,890	10,990	220	274.75
2009-05-07	10,800	10,800	10,710	10,710	200	267.75
2009-05-01	10,700	10,740	10,550	10,740	330	268.50
2009-04-30	10,870	10,870	10,500	10,540	610	263.50
2009-04-28	10,800	10,850	10,800	10,850	270	271.25
2009-04-27	10,740	10,750	10,740	10,740	470	268.50
2009-04-24	10,740	10,740	10,400	10,400	410	260
2009-04-23	10,400	10,400	10,400	10,400	330	260
2009-04-22	10,400	10,400	10,400	10,400	180	260
2009-04-21	10,590	10,590	10,400	10,400	410	260
2009-04-20	10,390	10,400	10,390	10,400	460	260
2009-04-17	10,500	10,500	10,300	10,300	180	257.50
2009-04-16	10,330	10,500	10,330	10,500	150	262.50
2009-04-15	10,400	10,400	10,200	10,300	100	257.50
2009-04-14	10,300	10,400	10,300	10,400	110	260
2009-04-13	10,160	10,160	10,100	10,100	60	252.50
2009-04-10	10,020	10,020	10,020	10,020	20	250.50
2009-04-09	10,100	10,100	10,100	10,100	40	252.50
2009-04-08	10,100	10,100	10,050	10,100	180	252.50
2009-04-07	10,200	10,300	10,100	10,100	140	252.50
2009-04-06	10,300	10,600	10,300	10,350	210	258.75
2009-04-01	10,000	10,300	10,000	10,000	180	250
2009-03-31	10,000	10,200	10,000	10,000	370	250
2009-03-27	10,000	10,000	10,000	10,000	110	250
2009-03-26	10,400	10,400	10,400	10,400	150	260
2009-03-25	10,200	10,200	10,200	10,200	130	255
2009-03-23	10,000	10,000	10,000	10,000	190	250
2009-03-19	9,990	10,000	9,990	10,000	150	250
2009-03-18	9,700	9,700	9,700	9,700	20	242.50
2009-03-17	9,650	9,650	9,630	9,650	100	241.25
2009-03-16	9,900	9,900	9,600	9,600	100	240
2009-03-13	9,640	9,640	9,640	9,640	40	241
2009-03-12	9,640	9,640	9,640	9,640	20	241
2009-03-10	9,540	9,840	9,540	9,840	20	246
2009-03-09	9,890	9,890	9,880	9,880	20	247
2009-03-06	9,500	9,500	9,500	9,500	70	237.50
2009-03-03	9,510	9,510	9,510	9,510	10	237.75
2009-03-02	9,590	9,590	9,590	9,590	20	239.75
2009-02-27	9,790	9,790	9,790	9,790	10	244.75
2009-02-26	10,230	10,230	9,810	9,810	160	245.25
2009-02-25	10,030	10,030	10,030	10,030	140	250.75
2009-02-23	10,050	10,050	9,550	9,550	150	238.75
2009-02-20	10,050	10,050	9,750	9,750	120	243.75
2009-02-19	10,070	10,080	10,050	10,050	210	251.25
2009-02-18	10,040	10,040	9,840	9,840	30	246
2009-02-17	10,050	10,050	10,040	10,050	50	251.25
2009-02-16	9,550	9,560	9,550	9,550	40	238.75
2009-02-13	9,510	9,550	9,410	9,550	70	238.75
2009-02-12	9,560	9,560	9,560	9,560	10	239
2009-02-10	9,600	9,600	9,550	9,550	90	238.75
2009-02-09	9,630	9,630	9,510	9,600	100	240
2009-02-06	9,710	9,710	9,630	9,630	70	240.75
2009-02-05	9,650	9,650	9,650	9,650	10	241.25
2009-01-29	9,600	9,810	9,600	9,810	60	245.25
2009-01-28	9,800	9,800	9,800	9,800	20	245
2009-01-26	10,370	10,370	10,370	10,370	160	259.25
2009-01-23	10,190	10,190	10,190	10,190	130	254.75
2009-01-22	10,000	10,000	10,000	10,000	10	250
2009-01-21	10,290	10,290	10,000	10,000	590	250
2009-01-20	10,500	10,500	10,400	10,400	160	260
2009-01-19	10,500	10,500	10,350	10,500	170	262.50
2009-01-16	10,200	10,200	10,200	10,200	20	255
2009-01-15	9,920	10,100	9,920	10,000	100	250
2009-01-13	10,100	10,100	10,100	10,100	20	252.50
2009-01-09	10,110	10,310	10,110	10,310	90	257.75
2009-01-08	10,310	10,320	10,310	10,310	30	257.75
2009-01-07	10,510	10,510	10,510	10,510	30	262.75
2009-01-06	10,310	10,500	10,310	10,500	30	262.50
2009-01-05	10,500	10,500	10,500	10,500	20	262.50

分割・併合履歴： [2020-11-27]1株→2株 [2010-11-26]1株→20株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31