2754 (株)東葛ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 268 | 268 | 256 | 256 | 5,000 | 256 |
| 2007-12-21 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2007-12-19 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2007-12-13 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2007-12-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-12-10 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2007-12-05 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2007-11-30 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2007-11-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-11-14 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2007-11-13 | 250 | 258 | 250 | 258 | 2,000 | 258 |
| 2007-11-12 | 278 | 278 | 278 | 278 | 15,000 | 278 |
| 2007-11-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-11-07 | 288 | 288 | 287 | 287 | 2,000 | 287 |
| 2007-11-06 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2007-11-05 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2007-11-01 | 286 | 286 | 280 | 280 | 3,000 | 280 |
| 2007-10-29 | 289 | 289 | 285 | 286 | 6,000 | 286 |
| 2007-10-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-10-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-10-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-10-22 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2007-10-16 | 281 | 284 | 281 | 284 | 4,000 | 284 |
| 2007-10-15 | 278 | 282 | 278 | 282 | 13,000 | 282 |
| 2007-10-12 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2007-10-09 | 279 | 282 | 279 | 282 | 4,000 | 282 |
| 2007-10-02 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2007-10-01 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2007-09-28 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2007-09-27 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2007-09-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-09-21 | 250 | 250 | 242 | 242 | 9,000 | 242 |
| 2007-09-20 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2007-09-18 | 256 | 256 | 255 | 255 | 2,000 | 255 |
| 2007-09-13 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2007-09-12 | 280 | 280 | 255 | 255 | 14,000 | 255 |
| 2007-09-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-08-31 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2007-08-28 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2007-08-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-08-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-08-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-08-17 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2007-08-16 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-08-08 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-08-06 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 2007-08-02 | 303 | 305 | 301 | 301 | 6,000 | 301 |
| 2007-07-27 | 318 | 318 | 318 | 318 | 6,000 | 318 |
| 2007-07-25 | 317 | 318 | 317 | 318 | 2,000 | 318 |
| 2007-07-23 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2007-07-19 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2007-07-18 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2007-07-17 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2007-07-13 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-07-11 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2007-07-10 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2007-07-06 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-07-04 | 318 | 319 | 318 | 319 | 2,000 | 319 |
| 2007-07-03 | 314 | 317 | 314 | 317 | 2,000 | 317 |
| 2007-07-02 | 313 | 317 | 313 | 314 | 5,000 | 314 |
| 2007-06-29 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2007-06-28 | 311 | 316 | 311 | 316 | 2,000 | 316 |
| 2007-06-27 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2007-06-25 | 317 | 318 | 316 | 316 | 4,000 | 316 |
| 2007-06-22 | 319 | 319 | 319 | 319 | 10,000 | 319 |
| 2007-06-13 | 316 | 317 | 316 | 317 | 2,000 | 317 |
| 2007-06-11 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2007-06-07 | 319 | 319 | 319 | 319 | 8,000 | 319 |
| 2007-06-06 | 320 | 320 | 319 | 319 | 2,000 | 319 |
| 2007-06-05 | 321 | 322 | 317 | 322 | 5,000 | 322 |
| 2007-05-31 | 321 | 321 | 321 | 321 | 7,000 | 321 |
| 2007-05-30 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 2007-05-28 | 322 | 322 | 321 | 321 | 3,000 | 321 |
| 2007-05-25 | 315 | 318 | 315 | 318 | 2,000 | 318 |
| 2007-05-24 | 331 | 331 | 320 | 320 | 14,000 | 320 |
| 2007-05-23 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2007-05-22 | 333 | 334 | 333 | 334 | 2,000 | 334 |
| 2007-05-21 | 336 | 336 | 335 | 335 | 7,000 | 335 |
| 2007-05-18 | 339 | 339 | 335 | 335 | 5,000 | 335 |
| 2007-05-16 | 345 | 345 | 340 | 340 | 6,000 | 340 |
| 2007-05-14 | 350 | 350 | 345 | 345 | 16,000 | 345 |
| 2007-05-02 | 374 | 374 | 360 | 360 | 2,000 | 360 |
| 2007-05-01 | 376 | 376 | 350 | 350 | 4,000 | 350 |
| 2007-04-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-04-24 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2007-04-17 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2007-04-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-04-13 | 377 | 378 | 377 | 378 | 7,000 | 378 |
| 2007-04-12 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2007-04-11 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2007-04-10 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2007-04-09 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-04-05 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2007-04-04 | 365 | 365 | 362 | 362 | 2,000 | 362 |
| 2007-04-03 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2007-03-27 | 375 | 375 | 366 | 375 | 14,000 | 375 |
| 2007-03-26 | 367 | 386 | 367 | 386 | 6,000 | 386 |
| 2007-03-23 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2007-03-22 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2007-03-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-03-19 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2007-03-16 | 378 | 387 | 378 | 387 | 9,000 | 387 |
| 2007-03-14 | 385 | 385 | 350 | 350 | 9,000 | 350 |
| 2007-03-12 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2007-03-09 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2007-03-08 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2007-03-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-03-06 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2007-03-05 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2007-02-28 | 379 | 379 | 371 | 371 | 2,000 | 371 |
| 2007-02-27 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2007-02-26 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2007-02-23 | 380 | 394 | 380 | 394 | 9,000 | 394 |
| 2007-02-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-02-21 | 380 | 380 | 378 | 378 | 4,000 | 378 |
| 2007-02-19 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2007-02-14 | 371 | 371 | 370 | 370 | 7,000 | 370 |
| 2007-02-13 | 372 | 373 | 371 | 371 | 5,000 | 371 |
| 2007-02-09 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2007-02-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-02-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-02-05 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2007-02-02 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2007-01-30 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2007-01-26 | 397 | 397 | 397 | 397 | 5,000 | 397 |
| 2007-01-25 | 393 | 397 | 393 | 397 | 8,000 | 397 |
| 2007-01-24 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2007-01-23 | 394 | 394 | 390 | 390 | 4,000 | 390 |
| 2007-01-22 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2007-01-19 | 398 | 398 | 398 | 398 | 5,000 | 398 |
| 2007-01-17 | 389 | 393 | 389 | 393 | 2,000 | 393 |
| 2007-01-16 | 377 | 384 | 370 | 384 | 6,000 | 384 |
| 2007-01-15 | 373 | 374 | 373 | 374 | 5,000 | 374 |
| 2007-01-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-01-11 | 371 | 371 | 370 | 370 | 8,000 | 370 |
| 2007-01-10 | 367 | 370 | 367 | 370 | 2,000 | 370 |
| 2007-01-09 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2007-01-05 | 369 | 369 | 367 | 367 | 5,000 | 367 |
| 2007-01-04 | 365 | 365 | 365 | 365 | 1,000 | 365 |
分割・併合履歴 ： なし
