2754 (株)東葛ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-12-26 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2006-12-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2006-12-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2006-12-20 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2006-12-19 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2006-12-18 | 355 | 365 | 355 | 365 | 5,000 | 365 |
| 2006-12-14 | 355 | 355 | 354 | 354 | 3,000 | 354 |
| 2006-12-13 | 354 | 355 | 354 | 355 | 2,000 | 355 |
| 2006-12-12 | 350 | 355 | 350 | 352 | 13,000 | 352 |
| 2006-12-11 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2006-12-08 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2006-12-07 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2006-12-06 | 348 | 349 | 348 | 349 | 2,000 | 349 |
| 2006-12-05 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2006-12-04 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2006-12-01 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 2006-11-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-11-28 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2006-11-27 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2006-11-22 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2006-11-21 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2006-11-20 | 360 | 360 | 351 | 351 | 2,000 | 351 |
| 2006-11-15 | 369 | 370 | 365 | 365 | 11,000 | 365 |
| 2006-11-14 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2006-11-13 | 368 | 368 | 366 | 366 | 4,000 | 366 |
| 2006-11-10 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2006-11-08 | 387 | 387 | 385 | 385 | 5,000 | 385 |
| 2006-11-02 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2006-11-01 | 397 | 397 | 397 | 397 | 7,000 | 397 |
| 2006-10-30 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2006-10-27 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2006-10-25 | 395 | 399 | 395 | 399 | 3,000 | 399 |
| 2006-10-24 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2006-10-20 | 394 | 394 | 392 | 392 | 11,000 | 392 |
| 2006-10-19 | 396 | 397 | 394 | 396 | 8,000 | 396 |
| 2006-10-18 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2006-10-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-10-16 | 396 | 396 | 396 | 396 | 4,000 | 396 |
| 2006-10-13 | 400 | 404 | 396 | 396 | 5,000 | 396 |
| 2006-10-12 | 404 | 404 | 401 | 401 | 2,000 | 401 |
| 2006-10-11 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2006-10-10 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2006-10-06 | 396 | 396 | 396 | 396 | 5,000 | 396 |
| 2006-10-05 | 397 | 400 | 396 | 396 | 3,000 | 396 |
| 2006-10-04 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2006-10-03 | 398 | 398 | 396 | 396 | 2,000 | 396 |
| 2006-09-29 | 407 | 407 | 397 | 397 | 3,000 | 397 |
| 2006-09-28 | 404 | 404 | 401 | 401 | 2,000 | 401 |
| 2006-09-27 | 406 | 406 | 403 | 403 | 2,000 | 403 |
| 2006-09-26 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2006-09-25 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2006-09-22 | 413 | 413 | 408 | 408 | 2,000 | 408 |
| 2006-09-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2006-09-15 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2006-09-14 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2006-09-13 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2006-09-12 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2006-09-11 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2006-09-08 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2006-09-06 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2006-09-04 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2006-09-01 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 2006-08-31 | 415 | 418 | 415 | 418 | 14,000 | 418 |
| 2006-08-25 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2006-08-22 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2006-08-16 | 425 | 435 | 425 | 435 | 2,000 | 435 |
| 2006-08-10 | 411 | 424 | 411 | 424 | 9,000 | 424 |
| 2006-08-08 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2006-08-07 | 416 | 417 | 416 | 416 | 12,000 | 416 |
| 2006-08-03 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2006-08-02 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2006-08-01 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2006-07-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-07-27 | 417 | 417 | 416 | 416 | 6,000 | 416 |
| 2006-07-26 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2006-07-25 | 420 | 420 | 419 | 419 | 2,000 | 419 |
| 2006-07-24 | 424 | 424 | 423 | 423 | 2,000 | 423 |
| 2006-07-20 | 427 | 428 | 427 | 428 | 8,000 | 428 |
| 2006-07-18 | 426 | 428 | 420 | 428 | 7,000 | 428 |
| 2006-07-14 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2006-07-13 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2006-07-11 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2006-07-10 | 421 | 430 | 421 | 430 | 6,000 | 430 |
| 2006-07-07 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2006-07-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-07-05 | 425 | 426 | 425 | 426 | 2,000 | 426 |
| 2006-07-03 | 428 | 432 | 428 | 432 | 3,000 | 432 |
| 2006-06-30 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2006-06-29 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2006-06-28 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2006-06-27 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2006-06-26 | 410 | 420 | 410 | 420 | 12,000 | 420 |
| 2006-06-22 | 443 | 443 | 440 | 443 | 4,000 | 443 |
| 2006-06-21 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2006-06-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-06-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-06-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-06-14 | 410 | 420 | 410 | 420 | 5,000 | 420 |
| 2006-06-09 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2006-06-08 | 415 | 415 | 395 | 415 | 4,000 | 415 |
| 2006-06-07 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-06-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-06-05 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-06-01 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2006-05-31 | 435 | 447 | 432 | 432 | 3,000 | 432 |
| 2006-05-30 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2006-05-26 | 435 | 448 | 435 | 448 | 5,000 | 448 |
| 2006-05-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-05-24 | 430 | 435 | 426 | 435 | 11,000 | 435 |
| 2006-05-23 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-05-19 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2006-05-17 | 449 | 449 | 435 | 435 | 2,000 | 435 |
| 2006-05-16 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2006-05-15 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2006-05-12 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 2006-05-08 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-05-02 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2006-04-28 | 465 | 465 | 464 | 464 | 4,000 | 464 |
| 2006-04-27 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2006-04-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-04-18 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2006-04-11 | 485 | 485 | 480 | 480 | 7,000 | 480 |
| 2006-04-10 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2006-04-07 | 470 | 475 | 470 | 475 | 6,000 | 475 |
| 2006-04-05 | 474 | 485 | 474 | 485 | 27,000 | 485 |
| 2006-04-04 | 475 | 475 | 465 | 475 | 8,000 | 475 |
| 2006-04-03 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-03-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-03-28 | 470 | 473 | 470 | 473 | 7,000 | 473 |
| 2006-03-27 | 470 | 470 | 470 | 470 | 17,000 | 470 |
| 2006-03-24 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2006-03-23 | 469 | 479 | 469 | 479 | 3,000 | 479 |
| 2006-03-20 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2006-03-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2006-03-16 | 473 | 473 | 463 | 463 | 5,000 | 463 |
| 2006-03-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2006-03-10 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-03-09 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2006-03-07 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2006-02-28 | 470 | 485 | 470 | 485 | 5,000 | 485 |
| 2006-02-27 | 454 | 460 | 454 | 460 | 4,000 | 460 |
| 2006-02-22 | 454 | 455 | 454 | 455 | 4,000 | 455 |
| 2006-02-21 | 430 | 446 | 430 | 446 | 12,000 | 446 |
| 2006-02-20 | 435 | 450 | 435 | 435 | 13,000 | 435 |
| 2006-02-17 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2006-02-16 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2006-02-14 | 461 | 479 | 461 | 479 | 6,000 | 479 |
| 2006-02-10 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2006-02-09 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2006-02-02 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-02-01 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2006-01-31 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2006-01-30 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2006-01-27 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2006-01-26 | 460 | 476 | 460 | 470 | 7,000 | 470 |
| 2006-01-23 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2006-01-20 | 445 | 449 | 445 | 449 | 3,000 | 449 |
| 2006-01-19 | 427 | 445 | 427 | 445 | 35,000 | 445 |
| 2006-01-18 | 475 | 475 | 431 | 431 | 7,000 | 431 |
| 2006-01-17 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2006-01-16 | 491 | 491 | 480 | 480 | 5,000 | 480 |
| 2006-01-13 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 2006-01-12 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2006-01-11 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-01-10 | 479 | 480 | 478 | 478 | 3,000 | 478 |
| 2006-01-06 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2006-01-05 | 479 | 480 | 479 | 480 | 4,000 | 480 |
分割・併合履歴 ： なし
