2153 E・Jホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 968 | 968 | 947 | 968 | 5,300 | 484 |
| 2015-12-29 | 948 | 959 | 948 | 959 | 1,400 | 479.50 |
| 2015-12-28 | 935 | 943 | 935 | 942 | 2,300 | 471 |
| 2015-12-25 | 936 | 936 | 923 | 926 | 45,400 | 463 |
| 2015-12-24 | 970 | 970 | 918 | 920 | 16,600 | 460 |
| 2015-12-22 | 980 | 986 | 969 | 969 | 2,200 | 484.50 |
| 2015-12-21 | 999 | 999 | 996 | 996 | 1,500 | 498 |
| 2015-12-18 | 1,000 | 1,000 | 976 | 989 | 4,200 | 494.50 |
| 2015-12-17 | 999 | 999 | 980 | 980 | 7,500 | 490 |
| 2015-12-16 | 990 | 990 | 986 | 986 | 1,000 | 493 |
| 2015-12-15 | 987 | 987 | 987 | 987 | 900 | 493.50 |
| 2015-12-14 | 977 | 978 | 975 | 978 | 800 | 489 |
| 2015-12-11 | 990 | 992 | 977 | 977 | 5,300 | 488.50 |
| 2015-12-10 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2015-12-09 | 990 | 990 | 990 | 990 | 1,600 | 495 |
| 2015-12-08 | 989 | 992 | 980 | 989 | 2,200 | 494.50 |
| 2015-12-07 | 996 | 996 | 988 | 988 | 2,800 | 494 |
| 2015-12-04 | 999 | 999 | 997 | 997 | 500 | 498.50 |
| 2015-12-03 | 999 | 1,004 | 998 | 999 | 3,400 | 499.50 |
| 2015-12-02 | 1,000 | 1,000 | 999 | 999 | 4,900 | 499.50 |
| 2015-12-01 | 1,000 | 1,001 | 998 | 998 | 900 | 499 |
| 2015-11-30 | 1,001 | 1,004 | 998 | 999 | 2,700 | 499.50 |
| 2015-11-27 | 993 | 999 | 993 | 996 | 1,300 | 498 |
| 2015-11-26 | 990 | 1,004 | 990 | 997 | 2,700 | 498.50 |
| 2015-11-25 | 999 | 1,000 | 988 | 997 | 2,300 | 498.50 |
| 2015-11-24 | 1,016 | 1,016 | 998 | 998 | 2,900 | 499 |
| 2015-11-20 | 1,000 | 1,000 | 996 | 997 | 2,000 | 498.50 |
| 2015-11-19 | 991 | 997 | 989 | 997 | 4,100 | 498.50 |
| 2015-11-18 | 993 | 997 | 988 | 988 | 5,300 | 494 |
| 2015-11-17 | 1,002 | 1,002 | 999 | 999 | 1,200 | 499.50 |
| 2015-11-16 | 982 | 1,000 | 980 | 1,000 | 5,500 | 500 |
| 2015-11-13 | 992 | 992 | 990 | 992 | 1,800 | 496 |
| 2015-11-12 | 999 | 1,000 | 992 | 992 | 6,300 | 496 |
| 2015-11-11 | 992 | 992 | 992 | 992 | 1,100 | 496 |
| 2015-11-10 | 992 | 992 | 985 | 991 | 800 | 495.50 |
| 2015-11-09 | 993 | 993 | 987 | 991 | 2,100 | 495.50 |
| 2015-11-06 | 992 | 992 | 990 | 992 | 1,900 | 496 |
| 2015-11-05 | 995 | 995 | 991 | 992 | 1,900 | 496 |
| 2015-11-04 | 996 | 1,003 | 991 | 992 | 1,100 | 496 |
| 2015-11-02 | 998 | 998 | 990 | 996 | 900 | 498 |
| 2015-10-30 | 998 | 1,002 | 998 | 998 | 1,300 | 499 |
| 2015-10-29 | 993 | 998 | 992 | 998 | 2,800 | 499 |
| 2015-10-28 | 996 | 996 | 990 | 992 | 4,500 | 496 |
| 2015-10-27 | 998 | 1,000 | 994 | 994 | 4,000 | 497 |
| 2015-10-26 | 1,000 | 1,003 | 998 | 998 | 2,800 | 499 |
| 2015-10-23 | 1,005 | 1,007 | 996 | 997 | 3,900 | 498.50 |
| 2015-10-22 | 994 | 1,001 | 992 | 997 | 4,800 | 498.50 |
| 2015-10-21 | 1,006 | 1,006 | 991 | 992 | 1,700 | 496 |
| 2015-10-20 | 1,006 | 1,006 | 991 | 991 | 2,500 | 495.50 |
| 2015-10-19 | 995 | 1,000 | 987 | 1,000 | 4,200 | 500 |
| 2015-10-16 | 997 | 1,000 | 990 | 991 | 2,300 | 495.50 |
| 2015-10-15 | 997 | 998 | 991 | 996 | 1,400 | 498 |
| 2015-10-14 | 1,005 | 1,005 | 990 | 997 | 3,200 | 498.50 |
| 2015-10-13 | 1,030 | 1,030 | 1,012 | 1,020 | 2,500 | 510 |
| 2015-10-09 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 514 |
| 2015-10-08 | 1,026 | 1,026 | 1,017 | 1,026 | 2,700 | 513 |
| 2015-10-07 | 1,023 | 1,023 | 998 | 1,017 | 6,400 | 508.50 |
| 2015-10-06 | 1,020 | 1,025 | 1,016 | 1,022 | 2,400 | 511 |
| 2015-10-05 | 1,017 | 1,017 | 993 | 1,015 | 2,500 | 507.50 |
| 2015-10-02 | 1,003 | 1,010 | 990 | 1,010 | 5,900 | 505 |
| 2015-10-01 | 1,016 | 1,025 | 991 | 991 | 4,400 | 495.50 |
| 2015-09-30 | 1,015 | 1,015 | 1,008 | 1,015 | 2,800 | 507.50 |
| 2015-09-29 | 1,040 | 1,040 | 1,004 | 1,015 | 5,200 | 507.50 |
| 2015-09-28 | 1,045 | 1,045 | 1,030 | 1,040 | 5,900 | 520 |
| 2015-09-25 | 1,030 | 1,030 | 996 | 1,021 | 3,100 | 510.50 |
| 2015-09-24 | 1,033 | 1,033 | 1,014 | 1,022 | 9,000 | 511 |
| 2015-09-18 | 1,012 | 1,012 | 968 | 1,003 | 10,000 | 501.50 |
| 2015-09-17 | 989 | 1,001 | 961 | 997 | 4,600 | 498.50 |
| 2015-09-16 | 1,006 | 1,006 | 945 | 974 | 6,500 | 487 |
| 2015-09-15 | 1,017 | 1,017 | 994 | 1,013 | 1,300 | 506.50 |
| 2015-09-14 | 1,020 | 1,031 | 1,020 | 1,020 | 3,000 | 510 |
| 2015-09-11 | 980 | 1,020 | 979 | 1,020 | 10,800 | 510 |
| 2015-09-10 | 959 | 982 | 944 | 978 | 2,100 | 489 |
| 2015-09-09 | 939 | 950 | 936 | 950 | 1,500 | 475 |
| 2015-09-08 | 914 | 929 | 914 | 914 | 2,900 | 457 |
| 2015-09-07 | 915 | 940 | 915 | 929 | 5,000 | 464.50 |
| 2015-09-04 | 978 | 978 | 945 | 945 | 2,500 | 472.50 |
| 2015-09-03 | 974 | 977 | 960 | 963 | 3,800 | 481.50 |
| 2015-09-02 | 936 | 960 | 921 | 959 | 7,500 | 479.50 |
| 2015-09-01 | 975 | 975 | 936 | 936 | 4,200 | 468 |
| 2015-08-31 | 975 | 988 | 965 | 980 | 9,800 | 490 |
| 2015-08-28 | 988 | 989 | 968 | 968 | 5,800 | 484 |
| 2015-08-27 | 979 | 987 | 961 | 969 | 9,000 | 484.50 |
| 2015-08-26 | 941 | 971 | 941 | 971 | 3,300 | 485.50 |
| 2015-08-25 | 910 | 950 | 899 | 926 | 13,800 | 463 |
| 2015-08-24 | 999 | 999 | 952 | 970 | 20,800 | 485 |
| 2015-08-21 | 1,030 | 1,030 | 1,020 | 1,022 | 10,200 | 511 |
| 2015-08-20 | 1,070 | 1,080 | 1,055 | 1,055 | 7,700 | 527.50 |
| 2015-08-19 | 1,066 | 1,075 | 1,059 | 1,069 | 4,600 | 534.50 |
| 2015-08-18 | 1,060 | 1,064 | 1,044 | 1,064 | 4,200 | 532 |
| 2015-08-17 | 1,048 | 1,060 | 1,048 | 1,059 | 2,500 | 529.50 |
| 2015-08-14 | 1,042 | 1,048 | 1,030 | 1,048 | 5,900 | 524 |
| 2015-08-13 | 1,027 | 1,038 | 1,027 | 1,038 | 6,600 | 519 |
| 2015-08-12 | 1,029 | 1,036 | 1,029 | 1,036 | 2,000 | 518 |
| 2015-08-11 | 1,029 | 1,060 | 1,029 | 1,034 | 5,100 | 517 |
| 2015-08-10 | 1,040 | 1,041 | 1,026 | 1,028 | 15,400 | 514 |
| 2015-08-07 | 1,057 | 1,059 | 1,038 | 1,041 | 7,900 | 520.50 |
| 2015-08-06 | 1,060 | 1,060 | 1,041 | 1,057 | 5,800 | 528.50 |
| 2015-08-05 | 1,060 | 1,060 | 1,051 | 1,055 | 3,400 | 527.50 |
| 2015-08-04 | 1,064 | 1,064 | 1,031 | 1,060 | 3,100 | 530 |
| 2015-08-03 | 1,060 | 1,082 | 1,059 | 1,064 | 12,900 | 532 |
| 2015-07-31 | 1,064 | 1,064 | 1,050 | 1,060 | 3,800 | 530 |
| 2015-07-30 | 1,074 | 1,074 | 1,065 | 1,066 | 1,500 | 533 |
| 2015-07-29 | 1,060 | 1,069 | 1,060 | 1,069 | 3,900 | 534.50 |
| 2015-07-28 | 1,044 | 1,057 | 1,040 | 1,057 | 8,200 | 528.50 |
| 2015-07-27 | 1,080 | 1,080 | 1,064 | 1,074 | 5,400 | 537 |
| 2015-07-24 | 1,088 | 1,088 | 1,077 | 1,080 | 4,900 | 540 |
| 2015-07-23 | 1,095 | 1,095 | 1,078 | 1,086 | 7,600 | 543 |
| 2015-07-22 | 1,088 | 1,097 | 1,077 | 1,095 | 11,600 | 547.50 |
| 2015-07-21 | 1,089 | 1,090 | 1,074 | 1,090 | 7,900 | 545 |
| 2015-07-17 | 1,090 | 1,090 | 1,050 | 1,066 | 11,300 | 533 |
| 2015-07-16 | 1,040 | 1,085 | 1,040 | 1,071 | 17,900 | 535.50 |
| 2015-07-15 | 1,040 | 1,040 | 1,025 | 1,037 | 7,100 | 518.50 |
| 2015-07-14 | 1,026 | 1,045 | 1,020 | 1,030 | 17,100 | 515 |
| 2015-07-13 | 1,045 | 1,050 | 1,005 | 1,025 | 28,600 | 512.50 |
| 2015-07-10 | 1,019 | 1,019 | 985 | 1,000 | 21,300 | 500 |
| 2015-07-09 | 978 | 1,015 | 963 | 1,010 | 29,000 | 505 |
| 2015-07-08 | 1,101 | 1,101 | 1,002 | 1,014 | 48,300 | 507 |
| 2015-07-07 | 1,106 | 1,139 | 1,055 | 1,071 | 214,200 | 535.50 |
| 2015-07-06 | 1,106 | 1,106 | 1,106 | 1,106 | 16,300 | 553 |
| 2015-07-03 | 960 | 973 | 953 | 956 | 8,700 | 478 |
| 2015-07-02 | 962 | 980 | 962 | 964 | 2,900 | 482 |
| 2015-07-01 | 961 | 980 | 961 | 969 | 4,100 | 484.50 |
| 2015-06-30 | 960 | 962 | 960 | 961 | 900 | 480.50 |
| 2015-06-29 | 965 | 965 | 955 | 962 | 5,500 | 481 |
| 2015-06-26 | 979 | 985 | 966 | 983 | 5,300 | 491.50 |
| 2015-06-25 | 979 | 979 | 967 | 979 | 1,700 | 489.50 |
| 2015-06-24 | 980 | 983 | 973 | 973 | 2,800 | 486.50 |
| 2015-06-23 | 957 | 989 | 950 | 985 | 11,900 | 492.50 |
| 2015-06-22 | 968 | 970 | 960 | 960 | 2,900 | 480 |
| 2015-06-19 | 968 | 968 | 957 | 965 | 2,200 | 482.50 |
| 2015-06-18 | 954 | 961 | 951 | 953 | 4,600 | 476.50 |
| 2015-06-17 | 962 | 962 | 947 | 952 | 3,200 | 476 |
| 2015-06-16 | 975 | 990 | 962 | 962 | 9,300 | 481 |
| 2015-06-15 | 970 | 975 | 969 | 975 | 3,100 | 487.50 |
| 2015-06-12 | 975 | 983 | 967 | 967 | 3,900 | 483.50 |
| 2015-06-11 | 990 | 990 | 975 | 975 | 4,700 | 487.50 |
| 2015-06-10 | 980 | 980 | 969 | 969 | 3,400 | 484.50 |
| 2015-06-09 | 975 | 977 | 971 | 977 | 2,100 | 488.50 |
| 2015-06-08 | 969 | 975 | 966 | 974 | 2,400 | 487 |
| 2015-06-05 | 963 | 968 | 957 | 967 | 1,100 | 483.50 |
| 2015-06-04 | 968 | 968 | 968 | 968 | 400 | 484 |
| 2015-06-03 | 955 | 955 | 953 | 955 | 1,100 | 477.50 |
| 2015-06-02 | 963 | 963 | 957 | 957 | 1,100 | 478.50 |
| 2015-06-01 | 952 | 965 | 951 | 958 | 8,800 | 479 |
| 2015-05-29 | 965 | 974 | 949 | 973 | 10,500 | 486.50 |
| 2015-05-28 | 955 | 973 | 955 | 968 | 4,100 | 484 |
| 2015-05-27 | 969 | 970 | 940 | 953 | 9,700 | 476.50 |
| 2015-05-26 | 981 | 981 | 966 | 974 | 2,800 | 487 |
| 2015-05-25 | 988 | 988 | 970 | 981 | 5,700 | 490.50 |
| 2015-05-22 | 954 | 997 | 937 | 989 | 18,200 | 494.50 |
| 2015-05-21 | 944 | 950 | 941 | 950 | 11,900 | 475 |
| 2015-05-20 | 948 | 948 | 939 | 941 | 7,800 | 470.50 |
| 2015-05-19 | 955 | 955 | 940 | 940 | 9,100 | 470 |
| 2015-05-18 | 956 | 956 | 947 | 949 | 12,800 | 474.50 |
| 2015-05-15 | 965 | 965 | 958 | 958 | 1,500 | 479 |
| 2015-05-14 | 963 | 965 | 963 | 965 | 1,100 | 482.50 |
| 2015-05-13 | 961 | 982 | 961 | 963 | 1,300 | 481.50 |
| 2015-05-12 | 972 | 972 | 962 | 962 | 400 | 481 |
| 2015-05-11 | 981 | 981 | 961 | 961 | 1,300 | 480.50 |
| 2015-05-08 | 968 | 968 | 951 | 951 | 3,100 | 475.50 |
| 2015-05-07 | 957 | 960 | 955 | 959 | 8,100 | 479.50 |
| 2015-05-01 | 967 | 968 | 951 | 952 | 16,300 | 476 |
| 2015-04-30 | 996 | 996 | 953 | 961 | 12,000 | 480.50 |
| 2015-04-28 | 998 | 998 | 996 | 996 | 1,100 | 498 |
| 2015-04-27 | 999 | 1,001 | 998 | 998 | 3,800 | 499 |
| 2015-04-24 | 1,027 | 1,027 | 998 | 998 | 5,000 | 499 |
| 2015-04-23 | 1,011 | 1,020 | 1,011 | 1,015 | 1,000 | 507.50 |
| 2015-04-22 | 1,019 | 1,020 | 1,019 | 1,020 | 200 | 510 |
| 2015-04-21 | 1,030 | 1,030 | 992 | 1,010 | 5,100 | 505 |
| 2015-04-20 | 1,030 | 1,030 | 1,015 | 1,029 | 2,200 | 514.50 |
| 2015-04-17 | 1,008 | 1,011 | 1,008 | 1,011 | 500 | 505.50 |
| 2015-04-16 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 | 503.50 |
| 2015-04-15 | 1,019 | 1,019 | 1,009 | 1,009 | 1,000 | 504.50 |
| 2015-04-14 | 1,020 | 1,035 | 1,005 | 1,006 | 2,800 | 503 |
| 2015-04-13 | 1,059 | 1,059 | 1,001 | 1,015 | 9,300 | 507.50 |
| 2015-04-10 | 1,024 | 1,059 | 1,024 | 1,037 | 6,900 | 518.50 |
| 2015-04-09 | 1,020 | 1,038 | 1,011 | 1,038 | 3,800 | 519 |
| 2015-04-08 | 1,025 | 1,039 | 1,020 | 1,020 | 3,000 | 510 |
| 2015-04-07 | 1,010 | 1,026 | 1,006 | 1,025 | 1,700 | 512.50 |
| 2015-04-06 | 1,021 | 1,026 | 1,013 | 1,026 | 1,600 | 513 |
| 2015-04-03 | 1,021 | 1,025 | 1,009 | 1,025 | 1,600 | 512.50 |
| 2015-04-02 | 1,008 | 1,029 | 1,000 | 1,025 | 2,600 | 512.50 |
| 2015-04-01 | 998 | 1,000 | 998 | 998 | 2,300 | 499 |
| 2015-03-31 | 1,014 | 1,014 | 1,014 | 1,014 | 2,600 | 507 |
| 2015-03-30 | 1,013 | 1,013 | 1,013 | 1,013 | 200 | 506.50 |
| 2015-03-27 | 1,024 | 1,024 | 1,013 | 1,013 | 700 | 506.50 |
| 2015-03-26 | 1,041 | 1,041 | 1,025 | 1,025 | 1,300 | 512.50 |
| 2015-03-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2015-03-24 | 1,040 | 1,040 | 1,028 | 1,028 | 500 | 514 |
| 2015-03-23 | 1,043 | 1,043 | 1,040 | 1,040 | 900 | 520 |
| 2015-03-20 | 1,044 | 1,044 | 1,037 | 1,037 | 3,100 | 518.50 |
| 2015-03-19 | 1,035 | 1,035 | 1,020 | 1,020 | 900 | 510 |
| 2015-03-18 | 1,043 | 1,043 | 1,005 | 1,021 | 2,500 | 510.50 |
| 2015-03-17 | 1,020 | 1,044 | 1,020 | 1,044 | 1,700 | 522 |
| 2015-03-16 | 1,009 | 1,020 | 995 | 1,020 | 4,200 | 510 |
| 2015-03-13 | 999 | 1,010 | 998 | 998 | 5,300 | 499 |
| 2015-03-12 | 990 | 995 | 982 | 989 | 4,100 | 494.50 |
| 2015-03-11 | 980 | 990 | 980 | 990 | 500 | 495 |
| 2015-03-10 | 995 | 995 | 981 | 981 | 1,900 | 490.50 |
| 2015-03-09 | 987 | 987 | 980 | 980 | 4,800 | 490 |
| 2015-03-06 | 997 | 1,005 | 986 | 987 | 3,400 | 493.50 |
| 2015-03-05 | 995 | 995 | 988 | 988 | 3,100 | 494 |
| 2015-03-04 | 995 | 995 | 995 | 995 | 200 | 497.50 |
| 2015-03-03 | 999 | 1,000 | 992 | 1,000 | 800 | 500 |
| 2015-03-02 | 991 | 998 | 991 | 998 | 1,600 | 499 |
| 2015-02-27 | 1,010 | 1,010 | 987 | 989 | 2,800 | 494.50 |
| 2015-02-26 | 1,014 | 1,014 | 989 | 1,000 | 1,400 | 500 |
| 2015-02-25 | 1,015 | 1,015 | 988 | 988 | 2,500 | 494 |
| 2015-02-24 | 1,014 | 1,014 | 1,006 | 1,006 | 400 | 503 |
| 2015-02-23 | 1,010 | 1,010 | 1,003 | 1,004 | 1,400 | 502 |
| 2015-02-20 | 1,019 | 1,019 | 998 | 1,006 | 1,900 | 503 |
| 2015-02-19 | 984 | 984 | 984 | 984 | 400 | 492 |
| 2015-02-18 | 1,007 | 1,007 | 992 | 999 | 3,500 | 499.50 |
| 2015-02-17 | 982 | 992 | 982 | 992 | 700 | 496 |
| 2015-02-16 | 977 | 980 | 970 | 980 | 5,100 | 490 |
| 2015-02-13 | 983 | 985 | 971 | 971 | 9,100 | 485.50 |
| 2015-02-12 | 993 | 1,008 | 983 | 983 | 7,200 | 491.50 |
| 2015-02-10 | 995 | 995 | 992 | 992 | 400 | 496 |
| 2015-02-09 | 995 | 995 | 992 | 995 | 2,600 | 497.50 |
| 2015-02-06 | 988 | 995 | 988 | 995 | 1,600 | 497.50 |
| 2015-02-05 | 996 | 996 | 990 | 990 | 800 | 495 |
| 2015-02-04 | 1,015 | 1,015 | 997 | 997 | 900 | 498.50 |
| 2015-02-03 | 1,001 | 1,001 | 987 | 987 | 6,300 | 493.50 |
| 2015-02-02 | 1,001 | 1,004 | 1,000 | 1,001 | 2,700 | 500.50 |
| 2015-01-30 | 1,012 | 1,014 | 1,010 | 1,010 | 1,800 | 505 |
| 2015-01-29 | 1,008 | 1,030 | 1,008 | 1,029 | 2,900 | 514.50 |
| 2015-01-28 | 1,002 | 1,010 | 1,002 | 1,010 | 700 | 505 |
| 2015-01-27 | 1,020 | 1,020 | 1,006 | 1,006 | 3,100 | 503 |
| 2015-01-26 | 1,019 | 1,025 | 1,019 | 1,025 | 900 | 512.50 |
| 2015-01-23 | 1,009 | 1,023 | 1,009 | 1,014 | 1,500 | 507 |
| 2015-01-22 | 1,008 | 1,008 | 1,007 | 1,007 | 1,300 | 503.50 |
| 2015-01-21 | 1,007 | 1,013 | 1,007 | 1,013 | 6,300 | 506.50 |
| 2015-01-20 | 1,013 | 1,029 | 1,011 | 1,022 | 4,100 | 511 |
| 2015-01-19 | 1,039 | 1,039 | 1,015 | 1,023 | 2,700 | 511.50 |
| 2015-01-16 | 1,028 | 1,035 | 1,028 | 1,035 | 3,700 | 517.50 |
| 2015-01-15 | 1,032 | 1,032 | 1,022 | 1,022 | 1,100 | 511 |
| 2015-01-14 | 1,036 | 1,036 | 1,030 | 1,035 | 2,800 | 517.50 |
| 2015-01-13 | 1,013 | 1,041 | 1,013 | 1,041 | 3,300 | 520.50 |
| 2015-01-09 | 1,014 | 1,042 | 1,014 | 1,042 | 5,600 | 521 |
| 2015-01-08 | 1,041 | 1,042 | 1,016 | 1,042 | 6,500 | 521 |
| 2015-01-07 | 1,030 | 1,030 | 1,010 | 1,025 | 2,200 | 512.50 |
| 2015-01-06 | 1,045 | 1,046 | 1,009 | 1,009 | 5,700 | 504.50 |
| 2015-01-05 | 1,012 | 1,045 | 998 | 1,045 | 4,000 | 522.50 |
分割・併合履歴 ： [2020-11-27]1株→2株 [2010-11-26]1株→20株
