2754 (株)東葛ホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2004-12-29 | 334 | 336 | 334 | 336 | 4,000 | 336 |
| 2004-12-28 | 330 | 335 | 330 | 335 | 5,000 | 335 |
| 2004-12-27 | 330 | 330 | 328 | 328 | 8,000 | 328 |
| 2004-12-24 | 330 | 330 | 328 | 328 | 2,000 | 328 |
| 2004-12-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-12-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-12-17 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2004-12-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-12-14 | 326 | 329 | 326 | 329 | 2,000 | 329 |
| 2004-12-06 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2004-12-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-11-30 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2004-11-26 | 310 | 325 | 310 | 325 | 2,000 | 325 |
| 2004-11-25 | 317 | 317 | 310 | 310 | 3,000 | 310 |
| 2004-11-22 | 321 | 325 | 321 | 325 | 2,000 | 325 |
| 2004-11-18 | 319 | 319 | 317 | 317 | 2,000 | 317 |
| 2004-11-15 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-11-12 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2004-11-10 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-11-08 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2004-11-05 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2004-11-02 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2004-11-01 | 305 | 307 | 305 | 305 | 5,000 | 305 |
| 2004-10-27 | 319 | 319 | 310 | 310 | 4,000 | 310 |
| 2004-10-25 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-10-21 | 313 | 320 | 313 | 319 | 5,000 | 319 |
| 2004-10-20 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2004-10-19 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2004-10-18 | 328 | 328 | 316 | 320 | 11,000 | 320 |
| 2004-10-15 | 325 | 332 | 325 | 332 | 3,000 | 332 |
| 2004-10-07 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2004-10-05 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-10-04 | 323 | 330 | 320 | 320 | 4,000 | 320 |
| 2004-09-30 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2004-09-29 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2004-09-28 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2004-09-27 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2004-09-24 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2004-09-15 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2004-09-14 | 332 | 339 | 329 | 339 | 5,000 | 339 |
| 2004-09-13 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2004-09-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-09-01 | 340 | 341 | 340 | 341 | 4,000 | 341 |
| 2004-08-31 | 339 | 340 | 339 | 340 | 9,000 | 340 |
| 2004-08-27 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 2004-08-26 | 325 | 325 | 320 | 320 | 10,000 | 320 |
| 2004-08-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-08-17 | 330 | 330 | 327 | 327 | 2,000 | 327 |
| 2004-08-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-08-09 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2004-08-06 | 336 | 340 | 336 | 336 | 15,000 | 336 |
| 2004-07-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-07-29 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-07-28 | 340 | 340 | 335 | 335 | 5,000 | 335 |
| 2004-07-27 | 345 | 345 | 339 | 339 | 14,000 | 339 |
| 2004-07-26 | 345 | 345 | 340 | 340 | 4,000 | 340 |
| 2004-07-23 | 343 | 343 | 340 | 340 | 4,000 | 340 |
| 2004-07-22 | 340 | 340 | 337 | 337 | 2,000 | 337 |
| 2004-07-21 | 340 | 340 | 337 | 337 | 2,000 | 337 |
| 2004-07-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2004-07-16 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2004-07-13 | 348 | 348 | 345 | 345 | 5,000 | 345 |
| 2004-07-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-07-09 | 330 | 345 | 330 | 345 | 28,000 | 345 |
| 2004-07-08 | 322 | 330 | 322 | 330 | 9,000 | 330 |
| 2004-07-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-07-06 | 325 | 326 | 325 | 326 | 4,000 | 326 |
| 2004-07-05 | 329 | 329 | 326 | 326 | 3,000 | 326 |
| 2004-07-02 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2004-07-01 | 330 | 339 | 330 | 335 | 23,000 | 335 |
| 2004-06-30 | 329 | 335 | 329 | 335 | 5,000 | 335 |
| 2004-06-29 | 331 | 339 | 331 | 339 | 11,000 | 339 |
| 2004-06-28 | 316 | 330 | 316 | 330 | 11,000 | 330 |
| 2004-06-25 | 320 | 320 | 316 | 316 | 6,000 | 316 |
| 2004-06-24 | 315 | 319 | 315 | 319 | 9,000 | 319 |
| 2004-06-23 | 310 | 314 | 310 | 314 | 3,000 | 314 |
| 2004-06-22 | 306 | 310 | 306 | 310 | 9,000 | 310 |
| 2004-06-21 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-06-18 | 305 | 305 | 302 | 304 | 3,000 | 304 |
| 2004-06-17 | 304 | 305 | 302 | 305 | 8,000 | 305 |
| 2004-06-16 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2004-06-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-06-14 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-06-11 | 310 | 310 | 306 | 306 | 9,000 | 306 |
| 2004-06-10 | 306 | 310 | 306 | 310 | 3,000 | 310 |
| 2004-06-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-06-07 | 304 | 307 | 304 | 304 | 4,000 | 304 |
| 2004-06-02 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-05-27 | 309 | 309 | 300 | 301 | 3,000 | 301 |
| 2004-05-26 | 303 | 303 | 299 | 299 | 6,000 | 299 |
| 2004-05-25 | 305 | 305 | 303 | 303 | 4,000 | 303 |
| 2004-05-24 | 301 | 302 | 301 | 302 | 3,000 | 302 |
| 2004-05-21 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-05-20 | 308 | 308 | 306 | 306 | 3,000 | 306 |
| 2004-05-19 | 293 | 298 | 293 | 298 | 4,000 | 298 |
| 2004-05-18 | 290 | 291 | 290 | 290 | 7,000 | 290 |
| 2004-05-17 | 294 | 294 | 293 | 293 | 5,000 | 293 |
| 2004-05-14 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2004-05-11 | 298 | 301 | 298 | 300 | 8,000 | 300 |
| 2004-05-10 | 315 | 315 | 298 | 298 | 9,000 | 298 |
| 2004-05-07 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2004-05-06 | 332 | 332 | 330 | 330 | 6,000 | 330 |
| 2004-04-30 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2004-04-27 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2004-04-26 | 341 | 341 | 335 | 335 | 7,000 | 335 |
| 2004-04-23 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2004-04-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-04-21 | 327 | 330 | 320 | 330 | 11,000 | 330 |
| 2004-04-19 | 330 | 332 | 326 | 326 | 7,000 | 326 |
| 2004-04-15 | 341 | 345 | 332 | 332 | 23,000 | 332 |
| 2004-04-14 | 324 | 335 | 321 | 335 | 12,000 | 335 |
| 2004-04-13 | 310 | 324 | 310 | 324 | 15,000 | 324 |
| 2004-04-12 | 305 | 308 | 305 | 308 | 4,000 | 308 |
| 2004-04-09 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 2004-04-08 | 310 | 310 | 306 | 306 | 6,000 | 306 |
| 2004-04-07 | 306 | 307 | 306 | 306 | 4,000 | 306 |
| 2004-04-06 | 311 | 311 | 298 | 298 | 13,000 | 298 |
| 2004-04-05 | 300 | 310 | 300 | 310 | 16,000 | 310 |
| 2004-04-02 | 301 | 308 | 301 | 308 | 2,000 | 308 |
| 2004-04-01 | 298 | 298 | 296 | 296 | 2,000 | 296 |
| 2004-03-31 | 300 | 301 | 298 | 298 | 3,000 | 298 |
| 2004-03-30 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2004-03-29 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 2004-03-26 | 317 | 317 | 305 | 305 | 7,000 | 305 |
| 2004-03-25 | 312 | 320 | 312 | 318 | 14,000 | 318 |
| 2004-03-24 | 309 | 312 | 309 | 312 | 13,000 | 312 |
| 2004-03-23 | 300 | 309 | 299 | 309 | 24,000 | 309 |
| 2004-03-22 | 300 | 302 | 299 | 302 | 34,000 | 302 |
| 2004-03-19 | 310 | 310 | 306 | 306 | 12,000 | 306 |
| 2004-03-18 | 308 | 310 | 308 | 309 | 11,000 | 309 |
| 2004-03-17 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 2004-03-16 | 308 | 310 | 308 | 308 | 17,000 | 308 |
| 2004-03-15 | 305 | 308 | 305 | 308 | 10,000 | 308 |
| 2004-03-12 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2004-03-11 | 309 | 309 | 301 | 307 | 6,000 | 307 |
| 2004-03-10 | 302 | 309 | 302 | 309 | 22,000 | 309 |
| 2004-03-09 | 302 | 302 | 300 | 300 | 7,000 | 300 |
| 2004-03-08 | 300 | 302 | 300 | 300 | 19,000 | 300 |
| 2004-03-05 | 300 | 309 | 300 | 309 | 15,000 | 309 |
| 2004-03-04 | 295 | 298 | 294 | 298 | 8,000 | 298 |
| 2004-03-03 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2004-03-02 | 297 | 297 | 291 | 291 | 11,000 | 291 |
| 2004-03-01 | 290 | 297 | 290 | 295 | 5,000 | 295 |
| 2004-02-27 | 294 | 294 | 290 | 290 | 7,000 | 290 |
| 2004-02-26 | 292 | 294 | 290 | 290 | 11,000 | 290 |
| 2004-02-25 | 290 | 294 | 290 | 294 | 20,000 | 294 |
| 2004-02-24 | 294 | 294 | 291 | 291 | 13,000 | 291 |
| 2004-02-23 | 294 | 294 | 290 | 290 | 9,000 | 290 |
| 2004-02-20 | 290 | 294 | 290 | 294 | 10,000 | 294 |
| 2004-02-19 | 291 | 295 | 289 | 289 | 13,000 | 289 |
| 2004-02-18 | 282 | 295 | 281 | 290 | 35,000 | 290 |
| 2004-02-17 | 270 | 288 | 270 | 280 | 40,000 | 280 |
| 2004-02-16 | 265 | 269 | 265 | 267 | 21,000 | 267 |
| 2004-02-13 | 265 | 265 | 265 | 265 | 12,000 | 265 |
| 2004-02-12 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2004-02-10 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2004-02-09 | 261 | 262 | 261 | 262 | 2,000 | 262 |
| 2004-02-06 | 261 | 261 | 260 | 260 | 16,000 | 260 |
| 2004-02-05 | 260 | 261 | 260 | 261 | 5,000 | 261 |
| 2004-02-04 | 261 | 261 | 260 | 260 | 5,000 | 260 |
| 2004-02-03 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2004-02-02 | 265 | 270 | 264 | 265 | 19,000 | 265 |
| 2004-01-30 | 263 | 266 | 263 | 265 | 5,000 | 265 |
| 2004-01-29 | 264 | 266 | 263 | 263 | 8,000 | 263 |
| 2004-01-28 | 262 | 262 | 262 | 262 | 7,000 | 262 |
| 2004-01-27 | 262 | 264 | 262 | 262 | 32,000 | 262 |
| 2004-01-26 | 269 | 270 | 266 | 269 | 13,000 | 269 |
| 2004-01-23 | 262 | 263 | 262 | 263 | 2,000 | 263 |
| 2004-01-22 | 262 | 265 | 262 | 265 | 5,000 | 265 |
| 2004-01-21 | 264 | 264 | 262 | 262 | 7,000 | 262 |
| 2004-01-20 | 265 | 265 | 263 | 263 | 5,000 | 263 |
| 2004-01-19 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2004-01-16 | 265 | 265 | 265 | 265 | 12,000 | 265 |
| 2004-01-15 | 266 | 266 | 265 | 265 | 8,000 | 265 |
| 2004-01-14 | 265 | 268 | 265 | 268 | 9,000 | 268 |
| 2004-01-13 | 264 | 265 | 264 | 265 | 9,000 | 265 |
| 2004-01-09 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2004-01-07 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2004-01-06 | 262 | 262 | 260 | 260 | 2,000 | 260 |
| 2004-01-05 | 262 | 262 | 262 | 262 | 2,000 | 262 |
分割・併合履歴 ： なし
