2153 E・Jホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,046	1,052	1,030	1,049	49,300	1,049
2020-12-29	1,021	1,048	1,021	1,039	36,900	1,039
2020-12-28	1,041	1,045	1,019	1,031	96,600	1,031
2020-12-25	1,045	1,053	1,024	1,035	60,100	1,035
2020-12-24	1,030	1,046	1,025	1,046	53,300	1,046
2020-12-23	1,008	1,032	1,004	1,028	105,200	1,028
2020-12-22	1,028	1,028	987	999	143,600	999
2020-12-21	1,030	1,040	1,022	1,024	92,900	1,024
2020-12-18	1,047	1,047	1,016	1,023	134,700	1,023
2020-12-17	1,042	1,050	1,039	1,044	41,000	1,044
2020-12-16	1,055	1,057	1,032	1,042	61,000	1,042
2020-12-15	1,053	1,074	1,048	1,055	45,100	1,055
2020-12-14	1,066	1,071	1,048	1,051	68,500	1,051
2020-12-11	1,030	1,058	1,029	1,055	74,000	1,055
2020-12-10	1,021	1,043	1,011	1,028	69,200	1,028
2020-12-09	1,021	1,037	1,018	1,021	74,100	1,021
2020-12-08	1,020	1,034	1,015	1,022	66,700	1,022
2020-12-07	1,050	1,067	1,026	1,029	89,400	1,029
2020-12-04	1,061	1,076	1,045	1,045	117,700	1,045
2020-12-03	1,066	1,078	1,048	1,061	88,600	1,061
2020-12-02	1,047	1,066	1,030	1,066	113,200	1,066
2020-12-01	1,050	1,050	1,030	1,043	118,900	1,043
2020-11-30	1,071	1,077	1,034	1,034	89,500	1,034
2020-11-27	1,073	1,075	1,055	1,066	161,600	1,066
2020-11-26	2,169	2,184	2,161	2,178	53,900	1,089
2020-11-25	2,179	2,186	2,161	2,166	56,700	1,083
2020-11-24	2,159	2,185	2,151	2,173	52,900	1,086.50
2020-11-20	2,120	2,144	2,120	2,142	26,000	1,071
2020-11-19	2,137	2,143	2,115	2,120	29,400	1,060
2020-11-18	2,120	2,154	2,107	2,135	53,400	1,067.50
2020-11-17	2,186	2,186	2,123	2,127	82,700	1,063.50
2020-11-16	2,190	2,202	2,162	2,188	149,200	1,094
2020-11-13	2,216	2,248	2,172	2,191	103,800	1,095.50
2020-11-12	2,247	2,294	2,225	2,226	75,900	1,113
2020-11-11	2,225	2,289	2,210	2,254	65,000	1,127
2020-11-10	2,223	2,257	2,203	2,219	127,700	1,109.50
2020-11-09	2,271	2,292	2,203	2,268	55,700	1,134
2020-11-06	2,355	2,355	2,260	2,266	63,300	1,133
2020-11-05	2,265	2,365	2,245	2,354	63,300	1,177
2020-11-04	2,189	2,262	2,159	2,258	68,700	1,129
2020-11-02	2,120	2,180	2,109	2,155	67,100	1,077.50
2020-10-30	2,273	2,273	2,061	2,078	157,800	1,039
2020-10-29	2,222	2,258	2,198	2,235	32,200	1,117.50
2020-10-28	2,270	2,270	2,220	2,245	23,100	1,122.50
2020-10-27	2,211	2,281	2,185	2,281	26,300	1,140.50
2020-10-26	2,295	2,320	2,232	2,240	35,700	1,120
2020-10-23	2,317	2,360	2,290	2,295	57,100	1,147.50
2020-10-22	2,400	2,400	2,291	2,305	57,900	1,152.50
2020-10-21	2,461	2,501	2,410	2,410	37,300	1,205
2020-10-20	2,441	2,502	2,435	2,442	17,000	1,221
2020-10-19	2,470	2,486	2,435	2,443	26,600	1,221.50
2020-10-16	2,554	2,560	2,456	2,470	51,300	1,235
2020-10-15	2,595	2,610	2,537	2,542	37,100	1,271
2020-10-14	2,587	2,653	2,539	2,597	56,700	1,298.50
2020-10-13	2,540	2,614	2,492	2,537	70,100	1,268.50
2020-10-12	2,550	2,550	2,432	2,470	70,400	1,235
2020-10-09	2,540	2,559	2,505	2,541	31,300	1,270.50
2020-10-08	2,540	2,564	2,513	2,550	41,300	1,275
2020-10-07	2,556	2,585	2,534	2,534	23,600	1,267
2020-10-06	2,608	2,608	2,540	2,556	25,100	1,278
2020-10-05	2,553	2,648	2,553	2,618	24,000	1,309
2020-10-02	2,677	2,677	2,516	2,532	37,700	1,266
2020-09-30	2,708	2,708	2,625	2,638	28,800	1,319
2020-09-29	2,628	2,718	2,588	2,709	43,700	1,354.50
2020-09-28	2,603	2,604	2,515	2,578	28,400	1,289
2020-09-25	2,591	2,594	2,557	2,582	33,300	1,291
2020-09-24	2,622	2,635	2,530	2,541	42,000	1,270.50
2020-09-23	2,528	2,640	2,515	2,626	64,000	1,313
2020-09-18	2,482	2,512	2,453	2,478	39,100	1,239
2020-09-17	2,348	2,432	2,330	2,432	37,000	1,216
2020-09-16	2,365	2,376	2,335	2,346	12,100	1,173
2020-09-15	2,311	2,361	2,297	2,358	28,300	1,179
2020-09-14	2,302	2,311	2,273	2,297	10,900	1,148.50
2020-09-11	2,297	2,338	2,270	2,310	16,400	1,155
2020-09-10	2,307	2,336	2,301	2,308	14,900	1,154
2020-09-09	2,257	2,310	2,245	2,292	24,700	1,146
2020-09-08	2,312	2,359	2,252	2,323	27,400	1,161.50
2020-09-07	2,370	2,386	2,315	2,323	29,900	1,161.50
2020-09-04	2,315	2,384	2,290	2,370	30,100	1,185
2020-09-03	2,377	2,385	2,328	2,380	30,200	1,190
2020-09-02	2,433	2,467	2,357	2,395	31,600	1,197.50
2020-09-01	2,288	2,407	2,288	2,396	29,500	1,198
2020-08-31	2,302	2,339	2,270	2,288	26,100	1,144
2020-08-28	2,345	2,369	2,235	2,265	42,500	1,132.50
2020-08-27	2,415	2,425	2,340	2,369	26,800	1,184.50
2020-08-26	2,413	2,451	2,402	2,447	9,500	1,223.50
2020-08-25	2,436	2,484	2,411	2,434	23,900	1,217
2020-08-24	2,473	2,489	2,432	2,441	21,100	1,220.50
2020-08-21	2,457	2,510	2,453	2,498	25,900	1,249
2020-08-20	2,523	2,523	2,389	2,407	62,600	1,203.50
2020-08-19	2,570	2,597	2,518	2,540	33,600	1,270
2020-08-18	2,455	2,580	2,436	2,567	52,400	1,283.50
2020-08-17	2,412	2,457	2,363	2,448	31,400	1,224
2020-08-14	2,409	2,439	2,392	2,434	29,500	1,217
2020-08-13	2,357	2,446	2,304	2,388	52,500	1,194
2020-08-12	2,405	2,405	2,332	2,339	23,400	1,169.50
2020-08-11	2,405	2,405	2,295	2,373	42,200	1,186.50
2020-08-07	2,400	2,448	2,376	2,405	45,700	1,202.50
2020-08-06	2,313	2,448	2,270	2,392	80,400	1,196
2020-08-05	2,164	2,320	2,161	2,320	83,600	1,160
2020-08-04	2,066	2,135	2,050	2,135	36,400	1,067.50
2020-08-03	2,001	2,050	2,001	2,045	23,800	1,022.50
2020-07-31	2,100	2,100	1,965	1,983	72,300	991.50
2020-07-30	2,139	2,139	2,086	2,124	26,400	1,062
2020-07-29	2,109	2,156	2,074	2,139	28,100	1,069.50
2020-07-28	2,154	2,154	2,092	2,110	26,300	1,055
2020-07-27	2,108	2,154	2,075	2,154	36,000	1,077
2020-07-22	2,185	2,185	2,079	2,088	57,300	1,044
2020-07-21	2,230	2,257	2,130	2,185	67,000	1,092.50
2020-07-20	2,150	2,238	2,150	2,216	47,300	1,108
2020-07-17	2,076	2,178	2,061	2,124	67,000	1,062
2020-07-16	2,121	2,121	2,051	2,072	47,500	1,036
2020-07-15	2,055	2,125	2,011	2,125	73,700	1,062.50
2020-07-14	1,915	2,060	1,880	2,060	101,700	1,030
2020-07-13	1,857	1,934	1,820	1,930	101,600	965
2020-07-10	1,858	1,963	1,858	1,961	108,500	980.50
2020-07-09	1,889	1,889	1,830	1,849	23,800	924.50
2020-07-08	1,894	1,894	1,826	1,878	31,900	939
2020-07-07	1,900	1,930	1,862	1,894	54,000	947
2020-07-06	1,798	1,892	1,786	1,892	74,600	946
2020-07-03	1,781	1,820	1,703	1,733	56,900	866.50
2020-07-02	1,820	1,844	1,744	1,755	84,400	877.50
2020-07-01	1,950	1,980	1,810	1,819	126,900	909.50
2020-06-30	2,037	2,037	1,868	1,913	453,900	956.50
2020-06-29	1,608	1,662	1,588	1,637	37,000	818.50
2020-06-26	1,638	1,638	1,591	1,601	19,200	800.50
2020-06-25	1,650	1,669	1,589	1,598	24,500	799
2020-06-24	1,633	1,655	1,618	1,645	10,100	822.50
2020-06-23	1,590	1,674	1,588	1,633	33,500	816.50
2020-06-22	1,555	1,596	1,548	1,588	22,900	794
2020-06-19	1,538	1,538	1,512	1,535	7,700	767.50
2020-06-18	1,531	1,534	1,499	1,534	3,500	767
2020-06-17	1,530	1,530	1,510	1,528	2,700	764
2020-06-16	1,446	1,521	1,446	1,520	11,500	760
2020-06-15	1,466	1,491	1,426	1,430	17,700	715
2020-06-12	1,420	1,480	1,412	1,462	26,700	731
2020-06-11	1,561	1,561	1,506	1,507	8,100	753.50
2020-06-10	1,512	1,566	1,508	1,563	12,100	781.50
2020-06-09	1,528	1,528	1,511	1,517	7,500	758.50
2020-06-08	1,524	1,531	1,499	1,531	9,000	765.50
2020-06-05	1,505	1,521	1,488	1,500	10,300	750
2020-06-04	1,532	1,541	1,495	1,505	18,100	752.50
2020-06-03	1,551	1,555	1,502	1,531	30,800	765.50
2020-06-02	1,543	1,572	1,543	1,550	11,600	775
2020-06-01	1,562	1,573	1,542	1,542	18,300	771
2020-05-29	1,593	1,594	1,562	1,562	12,800	781
2020-05-28	1,585	1,610	1,557	1,594	28,500	797
2020-05-27	1,582	1,626	1,551	1,626	29,800	813
2020-05-26	1,597	1,604	1,564	1,582	14,300	791
2020-05-25	1,543	1,596	1,532	1,595	21,300	797.50
2020-05-22	1,529	1,530	1,503	1,530	6,300	765
2020-05-21	1,502	1,529	1,488	1,521	14,600	760.50
2020-05-20	1,531	1,531	1,480	1,501	22,800	750.50
2020-05-19	1,531	1,550	1,505	1,512	21,600	756
2020-05-18	1,492	1,514	1,477	1,511	9,100	755.50
2020-05-15	1,506	1,513	1,470	1,509	20,900	754.50
2020-05-14	1,504	1,520	1,492	1,506	22,000	753
2020-05-13	1,538	1,538	1,500	1,524	15,200	762
2020-05-12	1,577	1,577	1,526	1,545	16,200	772.50
2020-05-11	1,562	1,578	1,540	1,577	14,900	788.50
2020-05-08	1,521	1,553	1,497	1,550	15,100	775
2020-05-07	1,470	1,520	1,470	1,520	15,100	760
2020-05-01	1,482	1,527	1,458	1,489	26,900	744.50
2020-04-30	1,510	1,532	1,451	1,510	35,400	755
2020-04-28	1,419	1,488	1,381	1,488	21,000	744
2020-04-27	1,370	1,408	1,352	1,393	10,300	696.50
2020-04-24	1,335	1,349	1,324	1,349	7,400	674.50
2020-04-23	1,304	1,340	1,298	1,340	8,900	670
2020-04-22	1,326	1,326	1,282	1,299	13,800	649.50
2020-04-21	1,369	1,387	1,303	1,344	21,100	672
2020-04-20	1,308	1,365	1,308	1,365	21,900	682.50
2020-04-17	1,303	1,328	1,286	1,308	16,100	654
2020-04-16	1,295	1,314	1,276	1,311	11,900	655.50
2020-04-15	1,282	1,289	1,274	1,289	17,300	644.50
2020-04-14	1,280	1,318	1,269	1,280	52,400	640
2020-04-13	1,300	1,338	1,285	1,326	32,700	663
2020-04-10	1,295	1,304	1,270	1,300	11,300	650
2020-04-09	1,305	1,305	1,276	1,288	21,400	644
2020-04-08	1,274	1,310	1,241	1,300	19,800	650
2020-04-07	1,247	1,268	1,193	1,244	15,500	622
2020-04-06	1,172	1,225	1,143	1,217	12,700	608.50
2020-04-03	1,201	1,223	1,168	1,179	12,500	589.50
2020-04-02	1,210	1,253	1,189	1,193	11,900	596.50
2020-04-01	1,295	1,295	1,223	1,238	16,200	619
2020-03-31	1,311	1,317	1,269	1,296	18,200	648
2020-03-30	1,252	1,277	1,240	1,268	16,400	634
2020-03-27	1,298	1,311	1,263	1,311	17,600	655.50
2020-03-26	1,310	1,310	1,243	1,268	17,300	634
2020-03-25	1,301	1,301	1,255	1,299	34,800	649.50
2020-03-24	1,218	1,254	1,176	1,241	29,100	620.50
2020-03-23	1,130	1,188	1,082	1,188	27,700	594
2020-03-19	1,199	1,220	1,064	1,090	75,500	545
2020-03-18	1,170	1,224	1,157	1,169	44,400	584.50
2020-03-17	1,065	1,174	1,062	1,171	56,600	585.50
2020-03-16	1,091	1,167	1,077	1,110	43,800	555
2020-03-13	1,028	1,100	996	1,061	78,200	530.50
2020-03-12	1,171	1,189	1,105	1,118	61,500	559
2020-03-11	1,288	1,288	1,198	1,201	39,100	600.50
2020-03-10	1,175	1,281	1,127	1,270	81,000	635
2020-03-09	1,279	1,283	1,178	1,205	73,600	602.50
2020-03-06	1,355	1,356	1,310	1,310	45,500	655
2020-03-05	1,435	1,435	1,377	1,380	19,900	690
2020-03-04	1,366	1,402	1,346	1,375	38,700	687.50
2020-03-03	1,507	1,507	1,392	1,395	32,500	697.50
2020-03-02	1,376	1,481	1,376	1,440	46,600	720
2020-02-28	1,430	1,454	1,394	1,406	51,200	703
2020-02-27	1,540	1,540	1,475	1,481	42,500	740.50
2020-02-26	1,509	1,545	1,499	1,541	53,400	770.50
2020-02-25	1,555	1,581	1,546	1,549	35,800	774.50
2020-02-21	1,636	1,661	1,636	1,649	11,400	824.50
2020-02-20	1,675	1,697	1,656	1,656	16,400	828
2020-02-19	1,623	1,667	1,623	1,656	14,000	828
2020-02-18	1,640	1,650	1,613	1,636	26,500	818
2020-02-17	1,650	1,676	1,611	1,623	36,300	811.50
2020-02-14	1,708	1,744	1,680	1,690	30,400	845
2020-02-13	1,755	1,755	1,720	1,735	20,000	867.50
2020-02-12	1,741	1,757	1,717	1,720	16,000	860
2020-02-10	1,754	1,783	1,740	1,741	37,000	870.50
2020-02-07	1,774	1,776	1,737	1,754	16,500	877
2020-02-06	1,726	1,787	1,726	1,779	19,000	889.50
2020-02-05	1,755	1,755	1,697	1,725	28,000	862.50
2020-02-04	1,710	1,728	1,689	1,715	32,500	857.50
2020-02-03	1,661	1,714	1,619	1,702	42,100	851
2020-01-31	1,707	1,741	1,675	1,696	53,800	848
2020-01-30	1,804	1,821	1,670	1,704	159,400	852
2020-01-29	1,810	1,836	1,773	1,833	41,000	916.50
2020-01-28	1,819	1,823	1,767	1,798	35,600	899
2020-01-27	1,828	1,855	1,807	1,819	60,700	909.50
2020-01-24	1,930	1,942	1,861	1,872	55,200	936
2020-01-23	1,924	1,935	1,904	1,930	21,400	965
2020-01-22	1,897	1,942	1,893	1,925	32,500	962.50
2020-01-21	1,900	1,910	1,866	1,883	24,200	941.50
2020-01-20	1,924	1,924	1,881	1,883	29,600	941.50
2020-01-17	1,870	1,945	1,839	1,939	62,300	969.50
2020-01-16	1,807	1,857	1,807	1,857	25,100	928.50
2020-01-15	1,841	1,841	1,792	1,805	36,600	902.50
2020-01-14	1,900	1,952	1,814	1,840	97,600	920
2020-01-10	1,840	1,845	1,798	1,819	47,500	909.50
2020-01-09	1,798	1,851	1,785	1,836	47,300	918
2020-01-08	1,804	1,804	1,744	1,774	35,100	887
2020-01-07	1,732	1,838	1,732	1,805	78,400	902.50
2020-01-06	1,716	1,728	1,676	1,721	32,400	860.50

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

2025年01月
日	月	火	水	木	金	土
« 12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