2153 E・Jホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 553 | 553 | 553 | 553 | 100 | 276.50 |
| 2010-12-29 | 554 | 554 | 535 | 553 | 600 | 276.50 |
| 2010-12-28 | 555 | 555 | 554 | 554 | 2,700 | 277 |
| 2010-12-27 | 540 | 540 | 525 | 525 | 7,600 | 262.50 |
| 2010-12-24 | 539 | 539 | 527 | 527 | 4,700 | 263.50 |
| 2010-12-22 | 526 | 534 | 526 | 533 | 600 | 266.50 |
| 2010-12-21 | 526 | 527 | 526 | 526 | 1,400 | 263 |
| 2010-12-20 | 526 | 526 | 526 | 526 | 1,400 | 263 |
| 2010-12-17 | 530 | 530 | 526 | 526 | 2,000 | 263 |
| 2010-12-16 | 532 | 532 | 530 | 530 | 900 | 265 |
| 2010-12-15 | 537 | 538 | 536 | 536 | 900 | 268 |
| 2010-12-14 | 549 | 550 | 527 | 536 | 3,700 | 268 |
| 2010-12-13 | 530 | 539 | 530 | 537 | 900 | 268.50 |
| 2010-12-10 | 525 | 538 | 521 | 528 | 1,300 | 264 |
| 2010-12-09 | 542 | 545 | 542 | 545 | 800 | 272.50 |
| 2010-12-08 | 540 | 548 | 540 | 548 | 700 | 274 |
| 2010-12-06 | 541 | 545 | 540 | 545 | 300 | 272.50 |
| 2010-12-03 | 550 | 550 | 540 | 540 | 500 | 270 |
| 2010-12-02 | 570 | 570 | 570 | 570 | 700 | 285 |
| 2010-12-01 | 600 | 600 | 570 | 570 | 300 | 285 |
| 2010-11-29 | 620 | 620 | 620 | 620 | 2,100 | 310 |
| 2010-11-26 | 619 | 620 | 579 | 610 | 4,300 | 305 |
| 2010-11-25 | 11,800 | 12,200 | 11,800 | 11,820 | 260 | 295.50 |
| 2010-11-24 | 11,850 | 12,000 | 11,850 | 12,000 | 180 | 300 |
| 2010-11-22 | 12,150 | 12,450 | 11,800 | 11,890 | 110 | 297.25 |
| 2010-11-19 | 12,240 | 12,450 | 12,240 | 12,450 | 40 | 311.25 |
| 2010-11-18 | 12,110 | 12,110 | 12,110 | 12,110 | 10 | 302.75 |
| 2010-11-17 | 12,440 | 12,440 | 12,050 | 12,400 | 50 | 310 |
| 2010-11-16 | 12,010 | 12,450 | 12,010 | 12,340 | 70 | 308.50 |
| 2010-11-15 | 12,000 | 12,000 | 12,000 | 12,000 | 10 | 300 |
| 2010-11-12 | 11,000 | 11,000 | 11,000 | 11,000 | 120 | 275 |
| 2010-11-11 | 11,000 | 11,000 | 11,000 | 11,000 | 10 | 275 |
| 2010-11-10 | 11,000 | 11,000 | 11,000 | 11,000 | 40 | 275 |
| 2010-11-09 | 10,690 | 10,690 | 10,450 | 10,450 | 20 | 261.25 |
| 2010-11-08 | 10,800 | 10,990 | 10,800 | 10,990 | 30 | 274.75 |
| 2010-11-05 | 10,410 | 10,410 | 10,410 | 10,410 | 40 | 260.25 |
| 2010-11-04 | 11,000 | 11,000 | 10,450 | 10,450 | 20 | 261.25 |
| 2010-11-02 | 11,000 | 11,000 | 10,550 | 10,550 | 120 | 263.75 |
| 2010-11-01 | 12,500 | 12,500 | 11,000 | 11,000 | 70 | 275 |
| 2010-10-28 | 12,200 | 12,300 | 10,900 | 10,900 | 160 | 272.50 |
| 2010-10-27 | 11,000 | 11,000 | 11,000 | 11,000 | 140 | 275 |
| 2010-10-26 | 10,980 | 10,980 | 10,510 | 10,510 | 130 | 262.75 |
| 2010-10-25 | 10,560 | 10,800 | 10,500 | 10,510 | 160 | 262.75 |
| 2010-10-22 | 10,260 | 10,260 | 10,260 | 10,260 | 20 | 256.50 |
| 2010-10-21 | 10,210 | 10,210 | 10,210 | 10,210 | 10 | 255.25 |
| 2010-10-20 | 10,110 | 10,300 | 10,110 | 10,300 | 40 | 257.50 |
| 2010-10-19 | 11,000 | 11,000 | 10,800 | 11,000 | 270 | 275 |
| 2010-10-18 | 12,000 | 12,000 | 11,000 | 11,000 | 290 | 275 |
| 2010-10-15 | 11,000 | 12,300 | 11,000 | 12,300 | 380 | 307.50 |
| 2010-10-14 | 10,000 | 10,000 | 10,000 | 10,000 | 230 | 250 |
| 2010-10-13 | 10,000 | 10,000 | 10,000 | 10,000 | 60 | 250 |
| 2010-10-12 | 10,700 | 10,700 | 10,700 | 10,700 | 10 | 267.50 |
| 2010-10-08 | 10,000 | 10,000 | 10,000 | 10,000 | 10 | 250 |
| 2010-10-07 | 10,100 | 10,100 | 10,100 | 10,100 | 10 | 252.50 |
| 2010-10-05 | 11,000 | 11,000 | 11,000 | 11,000 | 20 | 275 |
| 2010-10-01 | 10,800 | 10,800 | 10,800 | 10,800 | 20 | 270 |
| 2010-09-28 | 12,000 | 12,000 | 12,000 | 12,000 | 10 | 300 |
| 2010-09-27 | 13,100 | 13,100 | 12,000 | 12,000 | 170 | 300 |
| 2010-09-24 | 12,500 | 12,500 | 12,000 | 12,000 | 140 | 300 |
| 2010-09-22 | 12,500 | 12,500 | 12,300 | 12,300 | 20 | 307.50 |
| 2010-09-21 | 12,000 | 13,000 | 12,000 | 12,900 | 510 | 322.50 |
| 2010-09-17 | 11,900 | 11,900 | 11,350 | 11,500 | 400 | 287.50 |
| 2010-09-16 | 11,000 | 11,000 | 11,000 | 11,000 | 10 | 275 |
| 2010-09-15 | 11,000 | 11,000 | 10,970 | 11,000 | 90 | 275 |
| 2010-09-14 | 11,020 | 11,020 | 10,970 | 10,970 | 70 | 274.25 |
| 2010-09-13 | 11,000 | 11,000 | 11,000 | 11,000 | 40 | 275 |
| 2010-09-09 | 11,000 | 11,000 | 10,400 | 10,780 | 100 | 269.50 |
| 2010-09-08 | 10,800 | 11,000 | 10,800 | 10,800 | 180 | 270 |
| 2010-09-07 | 10,600 | 10,600 | 10,600 | 10,600 | 10 | 265 |
| 2010-09-06 | 10,750 | 10,900 | 10,750 | 10,760 | 30 | 269 |
| 2010-09-03 | 10,750 | 10,850 | 10,750 | 10,850 | 20 | 271.25 |
| 2010-09-02 | 10,900 | 10,900 | 10,510 | 10,510 | 40 | 262.75 |
| 2010-09-01 | 10,700 | 10,700 | 10,400 | 10,500 | 40 | 262.50 |
| 2010-08-30 | 10,850 | 10,850 | 10,250 | 10,250 | 30 | 256.25 |
| 2010-08-27 | 10,850 | 10,850 | 10,850 | 10,850 | 10 | 271.25 |
| 2010-08-26 | 10,850 | 10,950 | 10,850 | 10,950 | 130 | 273.75 |
| 2010-08-25 | 10,650 | 10,650 | 10,100 | 10,250 | 210 | 256.25 |
| 2010-08-24 | 9,900 | 9,900 | 9,900 | 9,900 | 60 | 247.50 |
| 2010-08-23 | 10,800 | 10,900 | 10,250 | 10,500 | 210 | 262.50 |
| 2010-08-20 | 10,450 | 10,450 | 10,200 | 10,200 | 110 | 255 |
| 2010-08-19 | 10,140 | 10,200 | 10,120 | 10,200 | 50 | 255 |
| 2010-08-18 | 9,800 | 9,990 | 9,800 | 9,990 | 20 | 249.75 |
| 2010-08-16 | 9,730 | 9,760 | 9,720 | 9,760 | 40 | 244 |
| 2010-08-13 | 9,650 | 10,100 | 9,650 | 10,100 | 30 | 252.50 |
| 2010-08-11 | 10,200 | 10,200 | 9,900 | 9,900 | 30 | 247.50 |
| 2010-08-10 | 10,050 | 10,050 | 10,050 | 10,050 | 40 | 251.25 |
| 2010-08-09 | 10,050 | 10,050 | 10,050 | 10,050 | 20 | 251.25 |
| 2010-08-06 | 10,060 | 10,060 | 10,060 | 10,060 | 20 | 251.50 |
| 2010-08-03 | 9,750 | 9,750 | 9,610 | 9,610 | 60 | 240.25 |
| 2010-08-02 | 9,900 | 9,900 | 9,900 | 9,900 | 10 | 247.50 |
| 2010-07-29 | 10,350 | 10,350 | 10,350 | 10,350 | 10 | 258.75 |
| 2010-07-26 | 10,900 | 10,900 | 10,350 | 10,350 | 160 | 258.75 |
| 2010-07-23 | 10,350 | 10,350 | 10,150 | 10,350 | 150 | 258.75 |
| 2010-07-22 | 10,080 | 10,080 | 10,050 | 10,050 | 20 | 251.25 |
| 2010-07-21 | 10,080 | 10,080 | 10,080 | 10,080 | 100 | 252 |
| 2010-07-20 | 10,000 | 10,100 | 9,550 | 9,550 | 190 | 238.75 |
| 2010-07-16 | 9,410 | 9,410 | 9,410 | 9,410 | 20 | 235.25 |
| 2010-07-15 | 9,410 | 9,410 | 9,410 | 9,410 | 10 | 235.25 |
| 2010-07-14 | 9,400 | 9,400 | 9,300 | 9,400 | 90 | 235 |
| 2010-07-05 | 9,500 | 9,500 | 9,500 | 9,500 | 30 | 237.50 |
| 2010-07-02 | 9,300 | 9,300 | 9,300 | 9,300 | 60 | 232.50 |
| 2010-07-01 | 9,330 | 9,330 | 9,300 | 9,300 | 40 | 232.50 |
| 2010-06-30 | 9,340 | 9,340 | 9,340 | 9,340 | 20 | 233.50 |
| 2010-06-29 | 9,450 | 9,450 | 9,450 | 9,450 | 10 | 236.25 |
| 2010-06-28 | 10,400 | 10,400 | 9,600 | 9,600 | 200 | 240 |
| 2010-06-25 | 9,640 | 9,650 | 9,640 | 9,650 | 260 | 241.25 |
| 2010-06-24 | 9,420 | 9,650 | 9,420 | 9,640 | 70 | 241 |
| 2010-06-23 | 9,400 | 9,480 | 9,330 | 9,330 | 70 | 233.25 |
| 2010-06-22 | 9,500 | 9,500 | 9,430 | 9,430 | 70 | 235.75 |
| 2010-06-21 | 9,710 | 9,710 | 9,360 | 9,690 | 320 | 242.25 |
| 2010-06-18 | 9,700 | 9,700 | 9,600 | 9,700 | 320 | 242.50 |
| 2010-06-17 | 9,750 | 9,750 | 9,680 | 9,750 | 150 | 243.75 |
| 2010-06-16 | 9,500 | 9,660 | 9,500 | 9,660 | 60 | 241.50 |
| 2010-06-15 | 9,500 | 9,510 | 9,500 | 9,510 | 20 | 237.75 |
| 2010-06-14 | 9,800 | 9,800 | 9,800 | 9,800 | 60 | 245 |
| 2010-06-11 | 9,500 | 9,500 | 9,500 | 9,500 | 70 | 237.50 |
| 2010-06-10 | 9,650 | 9,650 | 9,500 | 9,500 | 30 | 237.50 |
| 2010-06-09 | 9,650 | 9,650 | 9,500 | 9,500 | 40 | 237.50 |
| 2010-06-08 | 9,700 | 9,700 | 9,550 | 9,580 | 50 | 239.50 |
| 2010-06-07 | 10,000 | 10,000 | 9,850 | 9,850 | 50 | 246.25 |
| 2010-06-04 | 10,250 | 10,250 | 10,250 | 10,250 | 10 | 256.25 |
| 2010-06-03 | 10,000 | 10,000 | 9,850 | 9,900 | 160 | 247.50 |
| 2010-06-02 | 9,950 | 10,000 | 9,950 | 10,000 | 80 | 250 |
| 2010-06-01 | 10,500 | 10,500 | 10,250 | 10,250 | 70 | 256.25 |
| 2010-05-31 | 10,510 | 10,510 | 10,300 | 10,300 | 100 | 257.50 |
| 2010-05-28 | 11,200 | 11,200 | 10,210 | 10,210 | 270 | 255.25 |
| 2010-05-27 | 11,350 | 11,350 | 10,600 | 11,200 | 350 | 280 |
| 2010-05-26 | 13,100 | 13,700 | 13,050 | 13,050 | 540 | 326.25 |
| 2010-05-25 | 13,900 | 13,900 | 13,200 | 13,400 | 260 | 335 |
| 2010-05-24 | 13,400 | 13,800 | 13,300 | 13,800 | 230 | 345 |
| 2010-05-21 | 13,300 | 13,490 | 13,030 | 13,100 | 240 | 327.50 |
| 2010-05-20 | 13,300 | 13,500 | 13,300 | 13,490 | 190 | 337.25 |
| 2010-05-19 | 13,780 | 13,780 | 13,000 | 13,300 | 610 | 332.50 |
| 2010-05-18 | 13,790 | 13,800 | 13,610 | 13,800 | 50 | 345 |
| 2010-05-17 | 13,480 | 13,850 | 13,480 | 13,800 | 250 | 345 |
| 2010-05-14 | 13,390 | 14,080 | 13,390 | 14,080 | 100 | 352 |
| 2010-05-13 | 12,500 | 13,400 | 12,250 | 13,400 | 350 | 335 |
| 2010-05-12 | 12,780 | 12,780 | 12,010 | 12,200 | 760 | 305 |
| 2010-05-11 | 15,100 | 15,100 | 13,580 | 13,980 | 410 | 349.50 |
| 2010-05-10 | 15,600 | 15,600 | 15,000 | 15,190 | 320 | 379.75 |
| 2010-05-07 | 15,000 | 15,600 | 15,000 | 15,600 | 90 | 390 |
| 2010-05-06 | 15,780 | 16,100 | 14,250 | 16,000 | 420 | 400 |
| 2010-04-30 | 13,900 | 16,200 | 13,900 | 15,800 | 660 | 395 |
| 2010-04-28 | 13,500 | 13,900 | 13,200 | 13,900 | 480 | 347.50 |
| 2010-04-27 | 12,340 | 13,700 | 12,340 | 13,700 | 720 | 342.50 |
| 2010-04-26 | 11,760 | 12,000 | 11,760 | 12,000 | 160 | 300 |
| 2010-04-23 | 11,700 | 11,700 | 11,600 | 11,650 | 360 | 291.25 |
| 2010-04-22 | 11,650 | 11,650 | 11,600 | 11,650 | 50 | 291.25 |
| 2010-04-21 | 11,600 | 11,630 | 11,570 | 11,570 | 190 | 289.25 |
| 2010-04-20 | 11,680 | 11,680 | 11,530 | 11,590 | 190 | 289.75 |
| 2010-04-19 | 11,310 | 11,650 | 11,310 | 11,650 | 130 | 291.25 |
| 2010-04-16 | 11,500 | 11,600 | 11,310 | 11,310 | 170 | 282.75 |
| 2010-04-15 | 11,210 | 11,400 | 11,200 | 11,400 | 60 | 285 |
| 2010-04-14 | 11,200 | 11,200 | 11,100 | 11,100 | 160 | 277.50 |
| 2010-04-13 | 10,900 | 11,210 | 10,800 | 10,900 | 210 | 272.50 |
| 2010-04-12 | 11,400 | 11,400 | 11,000 | 11,020 | 180 | 275.50 |
| 2010-04-09 | 11,210 | 11,450 | 11,100 | 11,400 | 70 | 285 |
| 2010-04-08 | 11,100 | 11,400 | 11,100 | 11,400 | 150 | 285 |
| 2010-04-07 | 11,000 | 11,050 | 10,900 | 11,000 | 70 | 275 |
| 2010-04-06 | 10,550 | 11,000 | 10,550 | 11,000 | 250 | 275 |
| 2010-04-05 | 11,100 | 11,400 | 11,100 | 11,100 | 220 | 277.50 |
| 2010-04-02 | 11,050 | 11,090 | 11,000 | 11,090 | 70 | 277.25 |
| 2010-04-01 | 10,920 | 11,000 | 10,920 | 11,000 | 200 | 275 |
| 2010-03-31 | 10,400 | 10,700 | 10,400 | 10,700 | 120 | 267.50 |
| 2010-03-30 | 10,250 | 10,600 | 10,250 | 10,600 | 60 | 265 |
| 2010-03-29 | 9,900 | 10,150 | 9,900 | 10,150 | 140 | 253.75 |
| 2010-03-26 | 10,450 | 10,450 | 9,910 | 9,910 | 140 | 247.75 |
| 2010-03-25 | 10,500 | 10,500 | 10,100 | 10,450 | 180 | 261.25 |
| 2010-03-24 | 10,000 | 10,000 | 9,900 | 10,000 | 120 | 250 |
| 2010-03-23 | 9,810 | 9,850 | 9,810 | 9,850 | 110 | 246.25 |
| 2010-03-19 | 9,800 | 9,810 | 9,800 | 9,810 | 140 | 245.25 |
| 2010-03-18 | 9,780 | 9,800 | 9,780 | 9,800 | 50 | 245 |
| 2010-03-17 | 9,700 | 9,700 | 9,600 | 9,700 | 120 | 242.50 |
| 2010-03-16 | 9,700 | 9,700 | 9,700 | 9,700 | 10 | 242.50 |
| 2010-03-12 | 9,670 | 9,670 | 9,670 | 9,670 | 10 | 241.75 |
| 2010-03-11 | 9,520 | 9,520 | 9,520 | 9,520 | 50 | 238 |
| 2010-03-09 | 9,600 | 9,600 | 9,550 | 9,600 | 220 | 240 |
| 2010-03-08 | 9,530 | 9,530 | 9,530 | 9,530 | 10 | 238.25 |
| 2010-03-05 | 9,750 | 9,750 | 9,750 | 9,750 | 10 | 243.75 |
| 2010-03-02 | 9,600 | 9,600 | 9,600 | 9,600 | 20 | 240 |
| 2010-02-26 | 9,600 | 9,600 | 9,600 | 9,600 | 150 | 240 |
| 2010-02-25 | 9,600 | 9,600 | 9,600 | 9,600 | 150 | 240 |
| 2010-02-24 | 9,450 | 9,450 | 9,400 | 9,400 | 60 | 235 |
| 2010-02-23 | 9,450 | 9,450 | 9,450 | 9,450 | 70 | 236.25 |
| 2010-02-22 | 9,900 | 9,900 | 9,600 | 9,600 | 180 | 240 |
| 2010-02-19 | 9,660 | 9,660 | 9,370 | 9,600 | 160 | 240 |
| 2010-02-18 | 9,500 | 9,560 | 9,500 | 9,560 | 130 | 239 |
| 2010-02-17 | 9,440 | 9,440 | 9,440 | 9,440 | 10 | 236 |
| 2010-02-16 | 9,400 | 9,400 | 9,400 | 9,400 | 10 | 235 |
| 2010-02-15 | 9,310 | 9,310 | 9,310 | 9,310 | 20 | 232.75 |
| 2010-02-12 | 9,400 | 9,400 | 9,400 | 9,400 | 10 | 235 |
| 2010-02-09 | 9,450 | 9,450 | 9,450 | 9,450 | 10 | 236.25 |
| 2010-02-08 | 9,500 | 9,500 | 9,500 | 9,500 | 70 | 237.50 |
| 2010-02-05 | 9,500 | 9,500 | 9,500 | 9,500 | 10 | 237.50 |
| 2010-02-04 | 9,500 | 9,500 | 9,220 | 9,250 | 40 | 231.25 |
| 2010-02-03 | 9,500 | 9,500 | 9,500 | 9,500 | 10 | 237.50 |
| 2010-01-26 | 9,500 | 9,500 | 9,350 | 9,350 | 170 | 233.75 |
| 2010-01-25 | 9,460 | 9,460 | 9,400 | 9,400 | 170 | 235 |
| 2010-01-22 | 9,310 | 9,440 | 9,310 | 9,440 | 130 | 236 |
| 2010-01-21 | 9,500 | 9,500 | 9,400 | 9,500 | 140 | 237.50 |
| 2010-01-20 | 9,500 | 9,530 | 9,300 | 9,500 | 190 | 237.50 |
| 2010-01-19 | 9,290 | 9,500 | 9,290 | 9,500 | 30 | 237.50 |
| 2010-01-18 | 9,360 | 9,360 | 9,360 | 9,360 | 50 | 234 |
| 2010-01-15 | 9,320 | 9,320 | 9,320 | 9,320 | 10 | 233 |
| 2010-01-14 | 9,280 | 9,300 | 9,280 | 9,300 | 30 | 232.50 |
| 2010-01-13 | 9,300 | 9,300 | 9,300 | 9,300 | 10 | 232.50 |
| 2010-01-12 | 9,250 | 9,300 | 9,250 | 9,300 | 130 | 232.50 |
| 2010-01-08 | 9,230 | 9,230 | 9,230 | 9,230 | 20 | 230.75 |
| 2010-01-06 | 9,240 | 9,240 | 9,200 | 9,200 | 50 | 230 |
分割・併合履歴 ： [2020-11-27]1株→2株 [2010-11-26]1株→20株