2754 (株)東葛ホールディングス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 208 | 208 | 200 | 200 | 6,000 | 200 |
| 2011-12-26 | 201 | 205 | 201 | 205 | 3,000 | 205 |
| 2011-12-22 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2011-12-21 | 200 | 208 | 200 | 208 | 2,000 | 208 |
| 2011-12-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2011-12-19 | 199 | 199 | 195 | 195 | 3,000 | 195 |
| 2011-12-16 | 194 | 199 | 194 | 199 | 2,000 | 199 |
| 2011-12-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2011-12-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2011-12-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2011-11-29 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2011-11-28 | 193 | 195 | 193 | 195 | 4,000 | 195 |
| 2011-11-25 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 2011-11-24 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2011-11-22 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2011-11-21 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2011-11-18 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2011-11-17 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2011-11-16 | 196 | 196 | 193 | 193 | 2,000 | 193 |
| 2011-11-15 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2011-11-14 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2011-11-09 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2011-11-08 | 192 | 197 | 192 | 197 | 4,000 | 197 |
| 2011-11-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2011-11-04 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2011-10-27 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2011-10-26 | 198 | 200 | 198 | 200 | 2,000 | 200 |
| 2011-10-14 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2011-10-07 | 190 | 191 | 190 | 191 | 3,000 | 191 |
| 2011-10-06 | 195 | 195 | 190 | 190 | 11,000 | 190 |
| 2011-10-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2011-10-04 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2011-10-03 | 197 | 202 | 197 | 202 | 3,000 | 202 |
| 2011-09-28 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2011-09-27 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2011-09-26 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2011-09-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2011-09-20 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2011-09-13 | 203 | 204 | 203 | 204 | 2,000 | 204 |
| 2011-09-12 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2011-09-05 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2011-09-02 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2011-08-29 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2011-08-26 | 200 | 203 | 200 | 203 | 2,000 | 203 |
| 2011-08-23 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2011-08-18 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2011-08-05 | 201 | 201 | 191 | 193 | 5,000 | 193 |
| 2011-07-29 | 202 | 202 | 200 | 200 | 2,000 | 200 |
| 2011-07-27 | 214 | 215 | 214 | 215 | 11,000 | 215 |
| 2011-07-26 | 205 | 206 | 205 | 206 | 3,000 | 206 |
| 2011-07-25 | 204 | 205 | 204 | 205 | 3,000 | 205 |
| 2011-07-15 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2011-07-14 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2011-07-11 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2011-07-08 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2011-07-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2011-07-05 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2011-07-04 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2011-07-01 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2011-06-27 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2011-06-24 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2011-06-23 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2011-06-13 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2011-06-10 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2011-06-07 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2011-05-27 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2011-05-26 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2011-05-25 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2011-05-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2011-05-16 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2011-05-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-05-06 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2011-04-27 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2011-04-26 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2011-04-15 | 188 | 188 | 187 | 187 | 2,000 | 187 |
| 2011-04-07 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2011-04-04 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2011-03-28 | 198 | 202 | 198 | 202 | 10,000 | 202 |
| 2011-03-16 | 183 | 190 | 183 | 190 | 3,000 | 190 |
| 2011-03-15 | 194 | 194 | 183 | 183 | 11,000 | 183 |
| 2011-03-14 | 212 | 212 | 194 | 194 | 9,000 | 194 |
| 2011-03-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2011-03-08 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2011-03-07 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2011-03-04 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2011-03-03 | 213 | 215 | 213 | 215 | 4,000 | 215 |
| 2011-03-01 | 212 | 213 | 212 | 213 | 4,000 | 213 |
| 2011-02-28 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2011-02-24 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2011-02-22 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2011-02-15 | 208 | 208 | 205 | 205 | 2,000 | 205 |
| 2011-02-10 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2011-02-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2011-02-08 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2011-02-07 | 209 | 210 | 209 | 210 | 4,000 | 210 |
| 2011-02-03 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2011-01-27 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2011-01-24 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2011-01-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2011-01-14 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2011-01-12 | 202 | 205 | 202 | 205 | 4,000 | 205 |
| 2011-01-05 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2011-01-04 | 202 | 202 | 202 | 202 | 1,000 | 202 |
分割・併合履歴 ： なし
