1. HOME >
  2. 株価時系列 >
  3. 2754 >
  4. 2012年

2754 (株)東葛ホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-272462482462466,000246
2012-12-262342342342341,000234
2012-12-252302302302301,000230
2012-12-212312312312312,000231
2012-12-202392392342342,000234
2012-12-052402402402401,000240
2012-12-032402402402401,000240
2012-11-2922822822722811,000228
2012-11-272412412282282,000228
2012-11-262422422422421,000242
2012-11-222212212212211,000221
2012-11-202182182182182,000218
2012-11-142192192192191,000219
2012-11-082232232192192,000219
2012-11-072252252252251,000225
2012-11-062242242242241,000224
2012-11-052332332332331,000233
2012-11-0222322822122111,000221
2012-10-292202202202202,000220
2012-10-262202202202202,000220
2012-10-172212212212211,000221
2012-10-162092092092091,000209
2012-10-092082082082082,000208
2012-10-052182182182181,000218
2012-10-042072072072071,000207
2012-10-022072072072071,000207
2012-10-012072072072071,000207
2012-09-272102102102104,000210
2012-09-262122122122121,000212
2012-09-242102102102101,000210
2012-09-192072072072073,000207
2012-09-182072072072071,000207
2012-09-132072072072071,000207
2012-09-122082082082081,000208
2012-09-112042042042043,000204
2012-09-062112112052055,000205
2012-09-052192192072075,000207
2012-08-302152152152153,000215
2012-08-292152152152151,000215
2012-08-282232232232232,000223
2012-08-142102102102101,000210
2012-08-132222222222221,000222
2012-08-072122122122121,000212
2012-08-062122122122121,000212
2012-07-312072072072071,000207
2012-07-302152152152151,000215
2012-07-2722022022022010,000220
2012-07-262172202142204,000220
2012-07-252112112112112,000211
2012-07-242172172122123,000212
2012-07-232202202202202,000220
2012-07-192182182182181,000218
2012-07-182182182182181,000218
2012-07-172172172172171,000217
2012-07-132172172172171,000217
2012-07-122152152152151,000215
2012-07-112152152152151,000215
2012-07-102152152152151,000215
2012-07-092142142142141,000214
2012-07-062142142142141,000214
2012-07-052152152152151,000215
2012-07-042082082082082,000208
2012-06-282092092092091,000209
2012-06-272092092092094,000209
2012-06-262092092092092,000209
2012-06-252072102072103,000210
2012-06-222072072072071,000207
2012-06-122052052052051,000205
2012-06-052052052052051,000205
2012-05-312002001951953,000195
2012-05-282022022022022,000202
2012-05-242012012012012,000201
2012-05-232032032032032,000203
2012-05-222022022022021,000202
2012-05-182012012012012,000201
2012-05-162022022022021,000202
2012-05-152022022022022,000202
2012-05-092052052052051,000205
2012-05-082072072072071,000207
2012-05-072092092092091,000209
2012-04-272092092092093,000209
2012-04-252102102092092,000209
2012-04-202132132122125,000212
2012-04-182122122122121,000212
2012-04-052142142132132,000213
2012-04-022122122122123,000212
2012-03-302102102102101,000210
2012-03-282212212052109,000210
2012-03-272262262262264,000226
2012-03-262232252232257,000225
2012-03-232252252252256,000225
2012-03-222252252252251,000225
2012-03-212322342312315,000231
2012-03-192232302232303,000230
2012-03-142212212212211,000221
2012-03-132202202202201,000220
2012-03-122232232182182,000218
2012-03-092232232232232,000223
2012-03-082232232232231,000223
2012-03-072232232232231,000223
2012-03-062192232152237,000223
2012-03-052182192182193,000219
2012-03-012152152142145,000214
2012-02-292152152152152,000215
2012-02-282122132122135,000213
2012-02-2721521520821122,000211
2012-02-242132132132133,000213
2012-02-222122132122132,000213
2012-02-212102102102101,000210
2012-02-102092092092093,000209
2012-02-092142142142143,000214
2012-02-082092102092102,000210
2012-01-312092092092091,000209
2012-01-272062102062105,000210
2012-01-262102142102144,000214
2012-01-232052052052051,000205
2012-01-192032032032033,000203
2012-01-132102102102101,000210
2012-01-122102102102102,000210
2012-01-101971971971971,000197
2012-01-052052052052051,000205
2012-01-042002002002002,000200

分割・併合履歴 ： なし