2754 (株)東葛ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 145 | 145 | 145 | 145 | 7,000 | 145 |
| 2008-12-26 | 133 | 138 | 130 | 138 | 8,000 | 138 |
| 2008-12-24 | 145 | 145 | 137 | 137 | 3,000 | 137 |
| 2008-12-22 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-12-18 | 149 | 149 | 149 | 149 | 5,000 | 149 |
| 2008-12-17 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-12-15 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-12-08 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2008-11-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-11-27 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-11-26 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2008-11-21 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-11-17 | 150 | 155 | 150 | 155 | 3,000 | 155 |
| 2008-11-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-10-27 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2008-10-23 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2008-10-17 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-10-10 | 150 | 165 | 150 | 165 | 3,000 | 165 |
| 2008-10-09 | 154 | 154 | 145 | 145 | 3,000 | 145 |
| 2008-10-08 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 2008-10-07 | 148 | 155 | 148 | 155 | 9,000 | 155 |
| 2008-10-06 | 200 | 200 | 191 | 191 | 4,000 | 191 |
| 2008-09-29 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-09-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-09-17 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2008-08-27 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2008-08-01 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2008-07-28 | 236 | 236 | 236 | 236 | 8,000 | 236 |
| 2008-07-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-07-07 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2008-07-03 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2008-06-30 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-06-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-06-26 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2008-06-23 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2008-06-19 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2008-06-18 | 223 | 223 | 221 | 221 | 2,000 | 221 |
| 2008-06-17 | 224 | 229 | 224 | 229 | 3,000 | 229 |
| 2008-06-13 | 224 | 224 | 222 | 222 | 4,000 | 222 |
| 2008-06-06 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2008-06-04 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2008-06-03 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2008-06-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-05-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-05-28 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2008-05-27 | 238 | 238 | 220 | 220 | 6,000 | 220 |
| 2008-05-20 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-05-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-05-15 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2008-05-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-05-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-04-30 | 225 | 225 | 215 | 215 | 2,000 | 215 |
| 2008-04-28 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-04-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-04-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-04-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-04-14 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-04-09 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-04-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-04-04 | 225 | 225 | 210 | 210 | 2,000 | 210 |
| 2008-04-03 | 208 | 220 | 208 | 220 | 3,000 | 220 |
| 2008-03-27 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2008-03-26 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2008-03-25 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-03-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-03-10 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2008-03-05 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2008-02-27 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2008-02-21 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2008-02-15 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2008-02-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-01-28 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2008-01-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-01-22 | 232 | 232 | 220 | 220 | 5,000 | 220 |
| 2008-01-21 | 231 | 238 | 231 | 238 | 3,000 | 238 |
| 2008-01-18 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-01-17 | 245 | 245 | 245 | 245 | 1,000 | 245 |
分割・併合履歴 ： なし
