2754 (株)東葛ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-12-29 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-12-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-12-27 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-12-26 | 464 | 464 | 460 | 460 | 2,000 | 460 |
| 2005-12-22 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 2005-12-21 | 465 | 465 | 450 | 451 | 4,000 | 451 |
| 2005-12-20 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2005-12-16 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2005-12-15 | 459 | 459 | 458 | 458 | 5,000 | 458 |
| 2005-12-14 | 455 | 467 | 455 | 466 | 4,000 | 466 |
| 2005-12-13 | 445 | 477 | 440 | 455 | 13,000 | 455 |
| 2005-12-12 | 441 | 445 | 439 | 445 | 8,000 | 445 |
| 2005-12-08 | 435 | 436 | 435 | 436 | 4,000 | 436 |
| 2005-12-07 | 431 | 431 | 430 | 430 | 4,000 | 430 |
| 2005-12-06 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2005-12-05 | 435 | 437 | 435 | 437 | 7,000 | 437 |
| 2005-12-02 | 434 | 439 | 434 | 439 | 10,000 | 439 |
| 2005-11-30 | 424 | 427 | 424 | 427 | 3,000 | 427 |
| 2005-11-29 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2005-11-25 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2005-11-24 | 435 | 435 | 428 | 428 | 5,000 | 428 |
| 2005-11-22 | 430 | 436 | 430 | 436 | 6,000 | 436 |
| 2005-11-21 | 429 | 439 | 429 | 439 | 3,000 | 439 |
| 2005-11-18 | 424 | 428 | 424 | 428 | 6,000 | 428 |
| 2005-11-17 | 429 | 430 | 429 | 430 | 12,000 | 430 |
| 2005-11-16 | 429 | 429 | 415 | 415 | 7,000 | 415 |
| 2005-11-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-11-14 | 410 | 412 | 410 | 412 | 5,000 | 412 |
| 2005-11-11 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2005-11-10 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2005-11-09 | 402 | 408 | 402 | 408 | 4,000 | 408 |
| 2005-11-08 | 403 | 403 | 402 | 403 | 4,000 | 403 |
| 2005-11-07 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2005-11-04 | 407 | 407 | 405 | 405 | 12,000 | 405 |
| 2005-11-02 | 403 | 403 | 402 | 403 | 7,000 | 403 |
| 2005-11-01 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2005-10-31 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2005-10-28 | 387 | 387 | 380 | 380 | 5,000 | 380 |
| 2005-10-27 | 389 | 389 | 387 | 387 | 2,000 | 387 |
| 2005-10-26 | 385 | 385 | 380 | 380 | 8,000 | 380 |
| 2005-10-25 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2005-10-24 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2005-10-21 | 381 | 385 | 381 | 385 | 6,000 | 385 |
| 2005-10-20 | 385 | 386 | 385 | 386 | 5,000 | 386 |
| 2005-10-19 | 385 | 386 | 385 | 386 | 6,000 | 386 |
| 2005-10-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-10-14 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2005-10-12 | 390 | 390 | 385 | 385 | 9,000 | 385 |
| 2005-10-11 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 2005-10-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-10-06 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2005-10-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-10-04 | 386 | 386 | 385 | 385 | 3,000 | 385 |
| 2005-10-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-09-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-09-29 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-09-28 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2005-09-27 | 392 | 392 | 390 | 390 | 5,000 | 390 |
| 2005-09-26 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2005-09-22 | 392 | 393 | 392 | 393 | 6,000 | 393 |
| 2005-09-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-09-20 | 392 | 392 | 384 | 384 | 2,000 | 384 |
| 2005-09-16 | 394 | 394 | 390 | 390 | 7,000 | 390 |
| 2005-09-15 | 376 | 386 | 376 | 380 | 4,000 | 380 |
| 2005-09-14 | 379 | 379 | 372 | 372 | 10,000 | 372 |
| 2005-09-13 | 380 | 380 | 371 | 379 | 4,000 | 379 |
| 2005-09-08 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2005-09-06 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2005-09-05 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2005-09-02 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2005-09-01 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2005-08-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-08-30 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 2005-08-29 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2005-08-25 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2005-08-24 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2005-08-23 | 378 | 378 | 378 | 378 | 4,000 | 378 |
| 2005-08-22 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2005-08-18 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2005-08-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-08-16 | 368 | 368 | 367 | 367 | 6,000 | 367 |
| 2005-08-15 | 367 | 368 | 365 | 365 | 8,000 | 365 |
| 2005-08-12 | 367 | 367 | 367 | 367 | 3,000 | 367 |
| 2005-08-11 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2005-08-08 | 366 | 369 | 364 | 369 | 22,000 | 369 |
| 2005-08-04 | 375 | 375 | 360 | 362 | 3,000 | 362 |
| 2005-08-03 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2005-08-02 | 378 | 378 | 373 | 375 | 10,000 | 375 |
| 2005-07-29 | 386 | 386 | 385 | 386 | 4,000 | 386 |
| 2005-07-28 | 386 | 386 | 385 | 385 | 10,000 | 385 |
| 2005-07-27 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2005-07-26 | 381 | 381 | 380 | 380 | 7,000 | 380 |
| 2005-07-25 | 382 | 382 | 380 | 380 | 6,000 | 380 |
| 2005-07-22 | 385 | 390 | 380 | 380 | 4,000 | 380 |
| 2005-07-21 | 387 | 390 | 387 | 390 | 2,000 | 390 |
| 2005-07-19 | 385 | 387 | 385 | 387 | 2,000 | 387 |
| 2005-07-15 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2005-07-14 | 369 | 375 | 369 | 375 | 8,000 | 375 |
| 2005-07-13 | 365 | 366 | 365 | 366 | 4,000 | 366 |
| 2005-07-11 | 365 | 365 | 364 | 364 | 4,000 | 364 |
| 2005-07-08 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2005-07-07 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2005-07-06 | 364 | 365 | 364 | 365 | 2,000 | 365 |
| 2005-07-05 | 362 | 362 | 360 | 360 | 9,000 | 360 |
| 2005-07-04 | 362 | 364 | 360 | 364 | 24,000 | 364 |
| 2005-07-01 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2005-06-30 | 357 | 365 | 357 | 365 | 7,000 | 365 |
| 2005-06-27 | 355 | 358 | 355 | 358 | 2,000 | 358 |
| 2005-06-24 | 354 | 354 | 354 | 354 | 5,000 | 354 |
| 2005-06-22 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2005-06-21 | 353 | 353 | 351 | 353 | 8,000 | 353 |
| 2005-06-20 | 357 | 357 | 351 | 351 | 7,000 | 351 |
| 2005-06-17 | 350 | 350 | 349 | 350 | 6,000 | 350 |
| 2005-06-16 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2005-06-15 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-06-14 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2005-06-08 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2005-06-07 | 364 | 364 | 355 | 355 | 4,000 | 355 |
| 2005-06-06 | 355 | 355 | 342 | 342 | 5,000 | 342 |
| 2005-06-03 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2005-06-02 | 355 | 355 | 353 | 353 | 3,000 | 353 |
| 2005-06-01 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2005-05-31 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2005-05-30 | 353 | 353 | 350 | 350 | 8,000 | 350 |
| 2005-05-27 | 351 | 356 | 351 | 351 | 5,000 | 351 |
| 2005-05-26 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2005-05-25 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-05-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-05-17 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2005-05-16 | 373 | 373 | 355 | 355 | 4,000 | 355 |
| 2005-05-12 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2005-05-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-04-27 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2005-04-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-04-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-04-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-04-07 | 390 | 390 | 383 | 383 | 2,000 | 383 |
| 2005-04-06 | 395 | 395 | 394 | 395 | 3,000 | 395 |
| 2005-04-05 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2005-04-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-03-31 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-03-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-03-28 | 391 | 391 | 366 | 366 | 5,000 | 366 |
| 2005-03-25 | 395 | 396 | 395 | 396 | 2,000 | 396 |
| 2005-03-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-03-22 | 394 | 405 | 394 | 395 | 15,000 | 395 |
| 2005-03-18 | 409 | 409 | 395 | 395 | 5,000 | 395 |
| 2005-03-17 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 2005-03-16 | 408 | 408 | 405 | 405 | 3,000 | 405 |
| 2005-03-15 | 405 | 409 | 405 | 409 | 3,000 | 409 |
| 2005-03-14 | 395 | 410 | 395 | 410 | 5,000 | 410 |
| 2005-03-11 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2005-03-10 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 2005-03-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-03-08 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2005-03-03 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2005-03-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-02-28 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2005-02-25 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2005-02-23 | 370 | 373 | 370 | 372 | 6,000 | 372 |
| 2005-02-22 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2005-02-21 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2005-02-18 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2005-02-17 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2005-02-16 | 380 | 380 | 378 | 378 | 4,000 | 378 |
| 2005-02-14 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2005-02-10 | 387 | 387 | 358 | 362 | 4,000 | 362 |
| 2005-02-08 | 385 | 390 | 385 | 386 | 9,000 | 386 |
| 2005-02-07 | 385 | 390 | 385 | 390 | 11,000 | 390 |
| 2005-02-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-02-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-02-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-01-31 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2005-01-28 | 370 | 380 | 370 | 380 | 6,000 | 380 |
| 2005-01-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-01-26 | 366 | 370 | 366 | 370 | 4,000 | 370 |
| 2005-01-25 | 368 | 370 | 365 | 370 | 7,000 | 370 |
| 2005-01-20 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2005-01-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-01-14 | 358 | 370 | 358 | 370 | 11,000 | 370 |
| 2005-01-13 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 2005-01-12 | 350 | 352 | 350 | 352 | 2,000 | 352 |
| 2005-01-11 | 350 | 351 | 350 | 350 | 13,000 | 350 |
| 2005-01-06 | 358 | 360 | 350 | 360 | 7,000 | 360 |
| 2005-01-05 | 338 | 360 | 338 | 360 | 19,000 | 360 |
| 2005-01-04 | 338 | 342 | 338 | 342 | 3,000 | 342 |
分割・併合履歴 ： なし
