2754 (株)東葛ホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 204 | 204 | 202 | 202 | 6,000 | 202 |
| 2010-12-24 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2010-12-17 | 198 | 202 | 198 | 202 | 3,000 | 202 |
| 2010-12-14 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2010-12-10 | 199 | 199 | 195 | 195 | 13,000 | 195 |
| 2010-12-06 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-12-03 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-11-29 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2010-11-26 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2010-11-25 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2010-11-22 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2010-11-18 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-11-17 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-11-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-11-01 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-10-27 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2010-10-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-10-20 | 190 | 192 | 189 | 192 | 4,000 | 192 |
| 2010-10-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-10-05 | 195 | 195 | 191 | 191 | 2,000 | 191 |
| 2010-09-30 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 2010-09-29 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-09-27 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2010-09-24 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2010-09-06 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-08-27 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2010-08-17 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2010-08-11 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-08-10 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2010-08-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-08-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-07-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-07-27 | 190 | 190 | 190 | 190 | 12,000 | 190 |
| 2010-07-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-07-08 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2010-07-05 | 190 | 190 | 181 | 189 | 6,000 | 189 |
| 2010-07-01 | 190 | 190 | 189 | 190 | 9,000 | 190 |
| 2010-06-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-06-28 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2010-06-16 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2010-06-10 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2010-06-07 | 203 | 203 | 196 | 196 | 3,000 | 196 |
| 2010-06-02 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2010-05-27 | 200 | 200 | 194 | 194 | 4,000 | 194 |
| 2010-05-25 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2010-05-21 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-05-19 | 200 | 200 | 199 | 199 | 3,000 | 199 |
| 2010-05-17 | 202 | 203 | 200 | 200 | 8,000 | 200 |
| 2010-05-14 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2010-05-13 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2010-04-30 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2010-04-27 | 206 | 216 | 206 | 216 | 3,000 | 216 |
| 2010-04-26 | 205 | 208 | 205 | 208 | 3,000 | 208 |
| 2010-04-23 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-04-16 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2010-04-15 | 207 | 208 | 207 | 208 | 2,000 | 208 |
| 2010-04-13 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-04-07 | 202 | 208 | 202 | 208 | 4,000 | 208 |
| 2010-04-05 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2010-04-02 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2010-04-01 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2010-03-29 | 195 | 197 | 195 | 197 | 5,000 | 197 |
| 2010-03-26 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2010-03-25 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2010-03-24 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-03-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-03-17 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2010-03-05 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2010-03-04 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-03-01 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2010-02-26 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-02-19 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-02-17 | 202 | 206 | 202 | 206 | 2,000 | 206 |
| 2010-02-15 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-02-08 | 202 | 202 | 200 | 200 | 2,000 | 200 |
| 2010-02-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-01-29 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-01-27 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2010-01-15 | 191 | 195 | 190 | 195 | 4,000 | 195 |
| 2010-01-14 | 189 | 195 | 189 | 195 | 4,000 | 195 |
| 2010-01-13 | 189 | 189 | 186 | 186 | 4,000 | 186 |
| 2010-01-12 | 195 | 195 | 184 | 189 | 7,000 | 189 |
| 2010-01-08 | 190 | 199 | 190 | 190 | 8,000 | 190 |
| 2010-01-07 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-01-05 | 190 | 190 | 189 | 189 | 3,000 | 189 |
| 2010-01-04 | 187 | 187 | 187 | 187 | 2,000 | 187 |
分割・併合履歴 ： なし
