2754 (株)東葛ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 260 | 262 | 260 | 262 | 2,000 | 262 |
| 2003-12-29 | 251 | 252 | 251 | 252 | 4,000 | 252 |
| 2003-12-26 | 262 | 262 | 260 | 260 | 9,000 | 260 |
| 2003-12-25 | 255 | 255 | 251 | 251 | 3,000 | 251 |
| 2003-12-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-12-19 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2003-12-18 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2003-12-17 | 255 | 258 | 255 | 258 | 5,000 | 258 |
| 2003-12-15 | 253 | 255 | 253 | 255 | 4,000 | 255 |
| 2003-12-11 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-12-10 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2003-12-09 | 253 | 253 | 251 | 251 | 2,000 | 251 |
| 2003-12-08 | 251 | 253 | 245 | 253 | 9,000 | 253 |
| 2003-12-05 | 259 | 259 | 253 | 253 | 12,000 | 253 |
| 2003-12-04 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2003-12-03 | 258 | 259 | 241 | 257 | 27,000 | 257 |
| 2003-12-02 | 255 | 259 | 255 | 259 | 5,000 | 259 |
| 2003-12-01 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 2003-11-28 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2003-11-27 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-11-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-11-21 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2003-11-20 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-11-18 | 260 | 260 | 257 | 257 | 8,000 | 257 |
| 2003-11-17 | 261 | 264 | 261 | 261 | 4,000 | 261 |
| 2003-11-14 | 267 | 267 | 265 | 265 | 2,000 | 265 |
| 2003-11-13 | 265 | 270 | 265 | 270 | 19,000 | 270 |
| 2003-11-12 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-11-11 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2003-11-10 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 2003-11-07 | 270 | 274 | 270 | 274 | 5,000 | 274 |
| 2003-11-06 | 270 | 275 | 270 | 275 | 24,000 | 275 |
| 2003-11-05 | 264 | 270 | 264 | 270 | 4,000 | 270 |
| 2003-11-04 | 265 | 265 | 263 | 263 | 9,000 | 263 |
| 2003-10-30 | 270 | 274 | 264 | 274 | 4,000 | 274 |
| 2003-10-29 | 275 | 278 | 266 | 267 | 9,000 | 267 |
| 2003-10-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-10-27 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2003-10-24 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-10-23 | 275 | 275 | 265 | 265 | 8,000 | 265 |
| 2003-10-22 | 280 | 280 | 271 | 279 | 14,000 | 279 |
| 2003-10-21 | 276 | 282 | 276 | 280 | 38,000 | 280 |
| 2003-10-20 | 272 | 275 | 272 | 272 | 12,000 | 272 |
| 2003-10-17 | 273 | 274 | 270 | 271 | 57,000 | 271 |
| 2003-10-16 | 265 | 273 | 265 | 273 | 74,000 | 273 |
| 2003-10-15 | 263 | 265 | 261 | 265 | 28,000 | 265 |
| 2003-10-14 | 260 | 263 | 260 | 263 | 7,000 | 263 |
| 2003-10-10 | 261 | 261 | 258 | 258 | 2,000 | 258 |
| 2003-10-08 | 260 | 260 | 260 | 260 | 17,000 | 260 |
| 2003-10-07 | 260 | 260 | 259 | 259 | 15,000 | 259 |
| 2003-10-06 | 262 | 262 | 260 | 260 | 15,000 | 260 |
| 2003-10-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-10-02 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-10-01 | 261 | 261 | 260 | 260 | 9,000 | 260 |
| 2003-09-30 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-09-26 | 256 | 256 | 256 | 256 | 9,000 | 256 |
| 2003-09-25 | 261 | 261 | 258 | 258 | 7,000 | 258 |
| 2003-09-24 | 263 | 264 | 260 | 261 | 23,000 | 261 |
| 2003-09-22 | 263 | 263 | 263 | 263 | 10,000 | 263 |
| 2003-09-19 | 260 | 260 | 260 | 260 | 16,000 | 260 |
| 2003-09-18 | 268 | 268 | 260 | 260 | 18,000 | 260 |
| 2003-09-17 | 260 | 261 | 260 | 260 | 10,000 | 260 |
| 2003-09-16 | 261 | 261 | 260 | 260 | 7,000 | 260 |
| 2003-09-11 | 260 | 261 | 260 | 261 | 6,000 | 261 |
| 2003-09-09 | 261 | 261 | 260 | 260 | 9,000 | 260 |
| 2003-09-08 | 262 | 262 | 260 | 260 | 2,000 | 260 |
| 2003-09-05 | 262 | 262 | 260 | 260 | 4,000 | 260 |
| 2003-09-04 | 262 | 262 | 260 | 260 | 4,000 | 260 |
| 2003-09-03 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2003-09-02 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2003-09-01 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 2003-08-29 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-08-27 | 250 | 250 | 249 | 249 | 6,000 | 249 |
| 2003-08-25 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-08-22 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2003-08-21 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2003-08-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-08-18 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 2003-08-15 | 265 | 265 | 260 | 260 | 9,000 | 260 |
| 2003-08-14 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-08-12 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2003-08-11 | 260 | 265 | 260 | 260 | 13,000 | 260 |
| 2003-08-08 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 2003-08-07 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-08-05 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2003-08-04 | 260 | 260 | 256 | 257 | 6,000 | 257 |
| 2003-07-30 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-07-29 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2003-07-28 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-07-25 | 274 | 274 | 274 | 274 | 7,000 | 274 |
| 2003-07-24 | 257 | 257 | 254 | 254 | 4,000 | 254 |
| 2003-07-23 | 250 | 254 | 250 | 254 | 8,000 | 254 |
| 2003-07-22 | 250 | 250 | 245 | 245 | 20,000 | 245 |
| 2003-07-18 | 252 | 252 | 252 | 252 | 13,000 | 252 |
| 2003-07-15 | 257 | 257 | 256 | 256 | 5,000 | 256 |
| 2003-07-14 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2003-07-11 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-07-10 | 269 | 269 | 266 | 266 | 6,000 | 266 |
| 2003-07-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-07-08 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 2003-07-04 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-07-03 | 270 | 280 | 270 | 270 | 7,000 | 270 |
| 2003-07-02 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-07-01 | 265 | 270 | 265 | 265 | 8,000 | 265 |
| 2003-06-30 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-06-27 | 260 | 260 | 260 | 260 | 19,000 | 260 |
| 2003-06-26 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2003-06-25 | 255 | 256 | 255 | 255 | 5,000 | 255 |
| 2003-06-24 | 248 | 255 | 248 | 255 | 11,000 | 255 |
| 2003-06-23 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2003-06-19 | 253 | 255 | 252 | 252 | 7,000 | 252 |
| 2003-06-18 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-06-17 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-06-13 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-06-12 | 247 | 250 | 247 | 250 | 3,000 | 250 |
| 2003-06-11 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-06-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-06-09 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2003-06-06 | 243 | 243 | 243 | 243 | 6,000 | 243 |
| 2003-06-05 | 246 | 246 | 243 | 243 | 7,000 | 243 |
| 2003-06-04 | 245 | 245 | 244 | 244 | 2,000 | 244 |
| 2003-06-02 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-05-28 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2003-05-27 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 2003-05-26 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-05-23 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2003-05-22 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2003-05-15 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-05-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-05-12 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 2003-05-09 | 250 | 250 | 241 | 241 | 2,000 | 241 |
| 2003-05-08 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-05-07 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-05-06 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-05-02 | 238 | 239 | 238 | 239 | 3,000 | 239 |
| 2003-04-25 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 2003-04-17 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 2003-04-16 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-04-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-04-08 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-04-07 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-04-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-04-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-03-27 | 256 | 256 | 250 | 250 | 11,000 | 250 |
| 2003-03-26 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 2003-03-25 | 262 | 262 | 255 | 257 | 12,000 | 257 |
| 2003-03-20 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2003-03-19 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2003-03-18 | 260 | 261 | 260 | 260 | 4,000 | 260 |
| 2003-03-17 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 2003-03-14 | 259 | 261 | 259 | 260 | 4,000 | 260 |
| 2003-03-13 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 2003-03-12 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2003-03-11 | 260 | 260 | 256 | 259 | 3,000 | 259 |
| 2003-03-07 | 260 | 260 | 259 | 260 | 7,000 | 260 |
| 2003-03-06 | 262 | 262 | 260 | 260 | 4,000 | 260 |
| 2003-03-05 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2003-03-04 | 262 | 265 | 262 | 265 | 4,000 | 265 |
| 2003-03-03 | 262 | 265 | 262 | 262 | 4,000 | 262 |
| 2003-02-28 | 265 | 265 | 262 | 262 | 7,000 | 262 |
| 2003-02-27 | 264 | 264 | 260 | 260 | 17,000 | 260 |
| 2003-02-26 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 2003-02-25 | 265 | 265 | 260 | 260 | 3,000 | 260 |
| 2003-02-24 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2003-02-21 | 261 | 263 | 261 | 263 | 8,000 | 263 |
| 2003-02-20 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-02-19 | 262 | 263 | 260 | 260 | 10,000 | 260 |
| 2003-02-18 | 265 | 266 | 263 | 263 | 9,000 | 263 |
| 2003-02-17 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 2003-02-14 | 260 | 265 | 260 | 265 | 5,000 | 265 |
| 2003-02-13 | 260 | 261 | 260 | 260 | 5,000 | 260 |
| 2003-02-12 | 260 | 261 | 260 | 260 | 4,000 | 260 |
| 2003-02-10 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2003-02-07 | 261 | 261 | 259 | 260 | 13,000 | 260 |
| 2003-02-06 | 260 | 265 | 260 | 260 | 18,000 | 260 |
| 2003-02-05 | 263 | 263 | 259 | 259 | 9,000 | 259 |
| 2003-02-04 | 262 | 263 | 262 | 263 | 5,000 | 263 |
| 2003-02-03 | 263 | 263 | 257 | 257 | 4,000 | 257 |
| 2003-01-31 | 258 | 263 | 257 | 263 | 12,000 | 263 |
| 2003-01-30 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2003-01-29 | 261 | 261 | 260 | 260 | 5,000 | 260 |
| 2003-01-28 | 261 | 264 | 261 | 264 | 7,000 | 264 |
| 2003-01-27 | 264 | 264 | 264 | 264 | 11,000 | 264 |
| 2003-01-24 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2003-01-23 | 255 | 259 | 255 | 256 | 7,000 | 256 |
| 2003-01-22 | 260 | 260 | 256 | 256 | 9,000 | 256 |
| 2003-01-21 | 256 | 260 | 256 | 260 | 11,000 | 260 |
| 2003-01-20 | 260 | 260 | 256 | 256 | 4,000 | 256 |
| 2003-01-17 | 260 | 260 | 256 | 259 | 13,000 | 259 |
| 2003-01-16 | 256 | 256 | 255 | 256 | 7,000 | 256 |
| 2003-01-15 | 260 | 260 | 256 | 256 | 7,000 | 256 |
| 2003-01-14 | 260 | 262 | 257 | 257 | 13,000 | 257 |
| 2003-01-10 | 254 | 262 | 253 | 256 | 21,000 | 256 |
| 2003-01-09 | 258 | 258 | 254 | 254 | 11,000 | 254 |
| 2003-01-08 | 258 | 265 | 256 | 256 | 31,000 | 256 |
| 2003-01-07 | 256 | 259 | 254 | 255 | 11,000 | 255 |
| 2003-01-06 | 260 | 260 | 254 | 256 | 9,000 | 256 |
分割・併合履歴 ： なし
