2754 (株)東葛ホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 339 | 339 | 338 | 338 | 2,000 | 338 |
| 2014-12-29 | 345 | 345 | 344 | 344 | 7,000 | 344 |
| 2014-12-26 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2014-12-24 | 348 | 348 | 342 | 342 | 2,000 | 342 |
| 2014-12-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-12-18 | 343 | 343 | 338 | 338 | 5,000 | 338 |
| 2014-12-17 | 339 | 340 | 338 | 339 | 5,000 | 339 |
| 2014-12-16 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2014-12-15 | 355 | 355 | 347 | 347 | 3,000 | 347 |
| 2014-12-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-12-09 | 349 | 350 | 349 | 350 | 5,000 | 350 |
| 2014-12-08 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2014-12-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-12-04 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 2014-12-02 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2014-11-28 | 342 | 345 | 342 | 345 | 2,000 | 345 |
| 2014-11-27 | 349 | 349 | 341 | 341 | 3,000 | 341 |
| 2014-11-26 | 340 | 342 | 340 | 342 | 2,000 | 342 |
| 2014-11-25 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2014-11-21 | 343 | 343 | 340 | 341 | 7,000 | 341 |
| 2014-11-20 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2014-11-19 | 343 | 345 | 343 | 345 | 2,000 | 345 |
| 2014-11-17 | 337 | 344 | 337 | 344 | 2,000 | 344 |
| 2014-11-14 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-11-12 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2014-11-11 | 340 | 341 | 340 | 341 | 3,000 | 341 |
| 2014-11-10 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2014-11-07 | 337 | 347 | 337 | 343 | 10,000 | 343 |
| 2014-11-06 | 333 | 339 | 332 | 335 | 11,000 | 335 |
| 2014-11-05 | 336 | 344 | 325 | 337 | 30,000 | 337 |
| 2014-11-04 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2014-10-30 | 328 | 329 | 328 | 329 | 2,000 | 329 |
| 2014-10-29 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2014-10-28 | 330 | 340 | 330 | 340 | 14,000 | 340 |
| 2014-10-27 | 338 | 338 | 323 | 323 | 19,000 | 323 |
| 2014-10-22 | 338 | 338 | 330 | 330 | 2,000 | 330 |
| 2014-10-17 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2014-10-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-10-14 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2014-10-09 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-10-08 | 330 | 330 | 327 | 327 | 8,000 | 327 |
| 2014-10-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-10-03 | 329 | 335 | 329 | 335 | 4,000 | 335 |
| 2014-10-02 | 335 | 335 | 327 | 327 | 7,000 | 327 |
| 2014-10-01 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2014-09-30 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2014-09-29 | 349 | 352 | 337 | 337 | 11,000 | 337 |
| 2014-09-26 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2014-09-24 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-09-22 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2014-09-17 | 339 | 339 | 336 | 337 | 6,000 | 337 |
| 2014-09-16 | 340 | 341 | 337 | 341 | 3,000 | 341 |
| 2014-09-12 | 345 | 345 | 344 | 344 | 2,000 | 344 |
| 2014-09-11 | 347 | 347 | 346 | 346 | 4,000 | 346 |
| 2014-09-10 | 340 | 344 | 340 | 344 | 8,000 | 344 |
| 2014-09-09 | 352 | 352 | 350 | 351 | 7,000 | 351 |
| 2014-09-08 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2014-09-05 | 359 | 359 | 351 | 351 | 3,000 | 351 |
| 2014-09-04 | 359 | 359 | 345 | 351 | 9,000 | 351 |
| 2014-09-03 | 356 | 363 | 350 | 359 | 9,000 | 359 |
| 2014-09-02 | 370 | 370 | 360 | 365 | 4,000 | 365 |
| 2014-09-01 | 361 | 372 | 361 | 372 | 14,000 | 372 |
| 2014-08-29 | 380 | 390 | 353 | 361 | 27,000 | 361 |
| 2014-08-28 | 434 | 440 | 370 | 377 | 173,000 | 377 |
| 2014-08-27 | 350 | 416 | 350 | 413 | 27,000 | 413 |
| 2014-08-26 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2014-08-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2014-08-21 | 349 | 350 | 345 | 345 | 11,000 | 345 |
| 2014-08-20 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2014-08-19 | 347 | 349 | 347 | 349 | 13,000 | 349 |
| 2014-08-18 | 340 | 342 | 338 | 342 | 6,000 | 342 |
| 2014-08-15 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2014-08-14 | 333 | 333 | 330 | 330 | 2,000 | 330 |
| 2014-08-13 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2014-08-12 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-08-11 | 325 | 326 | 325 | 326 | 3,000 | 326 |
| 2014-08-08 | 330 | 330 | 322 | 322 | 3,000 | 322 |
| 2014-08-06 | 327 | 327 | 320 | 327 | 9,000 | 327 |
| 2014-08-05 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2014-08-04 | 326 | 326 | 326 | 326 | 9,000 | 326 |
| 2014-07-31 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2014-07-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-07-28 | 323 | 325 | 323 | 325 | 9,000 | 325 |
| 2014-07-25 | 323 | 323 | 322 | 323 | 4,000 | 323 |
| 2014-07-24 | 313 | 322 | 313 | 322 | 12,000 | 322 |
| 2014-07-18 | 312 | 319 | 312 | 319 | 14,000 | 319 |
| 2014-07-17 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-07-16 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2014-07-15 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2014-07-14 | 317 | 321 | 317 | 321 | 3,000 | 321 |
| 2014-07-10 | 321 | 322 | 320 | 322 | 3,000 | 322 |
| 2014-07-09 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2014-07-08 | 321 | 329 | 321 | 329 | 2,000 | 329 |
| 2014-07-07 | 321 | 322 | 321 | 321 | 5,000 | 321 |
| 2014-07-04 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-07-03 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2014-07-02 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2014-07-01 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2014-06-30 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2014-06-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2014-06-16 | 319 | 319 | 312 | 312 | 4,000 | 312 |
| 2014-06-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2014-06-05 | 320 | 320 | 312 | 312 | 2,000 | 312 |
| 2014-05-28 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2014-05-27 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2014-05-26 | 300 | 306 | 300 | 306 | 3,000 | 306 |
| 2014-05-23 | 303 | 303 | 300 | 300 | 4,000 | 300 |
| 2014-05-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-05-21 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2014-05-20 | 300 | 302 | 300 | 302 | 3,000 | 302 |
| 2014-05-16 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2014-05-15 | 295 | 296 | 295 | 296 | 6,000 | 296 |
| 2014-05-14 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2014-05-13 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2014-05-12 | 291 | 299 | 291 | 299 | 3,000 | 299 |
| 2014-05-09 | 288 | 288 | 286 | 286 | 6,000 | 286 |
| 2014-05-07 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2014-04-30 | 293 | 293 | 290 | 291 | 5,000 | 291 |
| 2014-04-28 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2014-04-24 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-04-22 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-04-18 | 293 | 294 | 293 | 294 | 2,000 | 294 |
| 2014-04-17 | 297 | 297 | 292 | 292 | 5,000 | 292 |
| 2014-04-16 | 298 | 305 | 298 | 305 | 3,000 | 305 |
| 2014-04-14 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2014-04-11 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2014-04-10 | 295 | 300 | 292 | 300 | 10,000 | 300 |
| 2014-04-09 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2014-04-07 | 305 | 305 | 304 | 304 | 3,000 | 304 |
| 2014-04-04 | 297 | 305 | 297 | 305 | 7,000 | 305 |
| 2014-04-03 | 298 | 300 | 298 | 299 | 4,000 | 299 |
| 2014-04-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-03-31 | 298 | 298 | 294 | 294 | 4,000 | 294 |
| 2014-03-27 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2014-03-26 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2014-03-25 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2014-03-24 | 296 | 315 | 296 | 315 | 3,000 | 315 |
| 2014-03-20 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2014-03-17 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2014-03-12 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-03-07 | 307 | 308 | 307 | 308 | 2,000 | 308 |
| 2014-03-06 | 312 | 312 | 310 | 310 | 2,000 | 310 |
| 2014-03-05 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2014-03-03 | 306 | 314 | 306 | 314 | 2,000 | 314 |
| 2014-02-27 | 311 | 311 | 307 | 307 | 2,000 | 307 |
| 2014-02-25 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2014-02-18 | 310 | 330 | 310 | 330 | 11,000 | 330 |
| 2014-02-17 | 305 | 306 | 305 | 306 | 5,000 | 306 |
| 2014-02-12 | 310 | 318 | 310 | 318 | 2,000 | 318 |
| 2014-02-10 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2014-02-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-02-06 | 321 | 321 | 317 | 317 | 3,000 | 317 |
| 2014-01-31 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-01-28 | 302 | 311 | 302 | 311 | 10,000 | 311 |
| 2014-01-27 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 2014-01-24 | 323 | 323 | 319 | 319 | 2,000 | 319 |
| 2014-01-22 | 325 | 326 | 325 | 326 | 2,000 | 326 |
| 2014-01-21 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2014-01-20 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 2014-01-17 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-01-16 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2014-01-15 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2014-01-09 | 320 | 320 | 316 | 316 | 3,000 | 316 |
| 2014-01-06 | 315 | 315 | 315 | 315 | 2,000 | 315 |
分割・併合履歴 ： なし
