2754 (株)東葛ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2015-12-29 | 314 | 322 | 314 | 319 | 9,000 | 319 |
| 2015-12-28 | 324 | 324 | 322 | 322 | 5,000 | 322 |
| 2015-12-25 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2015-12-24 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2015-12-22 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-12-21 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2015-12-16 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2015-12-14 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2015-11-27 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2015-11-25 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2015-11-19 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2015-11-17 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2015-11-09 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2015-11-05 | 325 | 325 | 322 | 325 | 3,000 | 325 |
| 2015-10-27 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2015-10-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2015-10-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2015-10-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2015-10-05 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2015-09-29 | 321 | 329 | 321 | 329 | 4,000 | 329 |
| 2015-09-28 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2015-09-15 | 325 | 325 | 325 | 325 | 58,000 | 325 |
| 2015-09-09 | 319 | 325 | 319 | 325 | 2,000 | 325 |
| 2015-09-01 | 325 | 325 | 320 | 321 | 8,000 | 321 |
| 2015-08-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2015-08-28 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2015-08-27 | 325 | 332 | 325 | 332 | 7,000 | 332 |
| 2015-08-26 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2015-08-25 | 315 | 330 | 301 | 330 | 5,000 | 330 |
| 2015-08-24 | 329 | 330 | 327 | 327 | 4,000 | 327 |
| 2015-08-21 | 338 | 338 | 333 | 335 | 5,000 | 335 |
| 2015-08-19 | 343 | 343 | 340 | 340 | 3,000 | 340 |
| 2015-08-18 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2015-08-14 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2015-08-11 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2015-08-10 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2015-08-07 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2015-08-06 | 345 | 351 | 345 | 345 | 5,000 | 345 |
| 2015-08-05 | 346 | 352 | 346 | 352 | 4,000 | 352 |
| 2015-08-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2015-07-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2015-07-29 | 344 | 346 | 344 | 346 | 2,000 | 346 |
| 2015-07-27 | 340 | 344 | 340 | 344 | 10,000 | 344 |
| 2015-07-24 | 350 | 352 | 347 | 347 | 7,000 | 347 |
| 2015-07-23 | 345 | 358 | 345 | 358 | 7,000 | 358 |
| 2015-07-22 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2015-07-10 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2015-07-09 | 345 | 345 | 336 | 344 | 8,000 | 344 |
| 2015-07-08 | 348 | 353 | 348 | 348 | 3,000 | 348 |
| 2015-07-07 | 353 | 355 | 353 | 353 | 9,000 | 353 |
| 2015-07-06 | 363 | 363 | 363 | 363 | 7,000 | 363 |
| 2015-07-03 | 352 | 360 | 352 | 360 | 5,000 | 360 |
| 2015-07-02 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2015-07-01 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2015-06-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2015-06-29 | 351 | 353 | 345 | 345 | 10,000 | 345 |
| 2015-06-26 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 2015-06-25 | 350 | 352 | 350 | 352 | 3,000 | 352 |
| 2015-06-22 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2015-06-19 | 354 | 354 | 351 | 351 | 5,000 | 351 |
| 2015-06-16 | 356 | 362 | 356 | 362 | 4,000 | 362 |
| 2015-06-15 | 355 | 356 | 354 | 356 | 7,000 | 356 |
| 2015-06-12 | 352 | 354 | 350 | 354 | 3,000 | 354 |
| 2015-06-11 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 2015-06-09 | 353 | 353 | 353 | 353 | 43,000 | 353 |
| 2015-06-05 | 359 | 359 | 355 | 355 | 2,000 | 355 |
| 2015-06-02 | 351 | 354 | 351 | 354 | 2,000 | 354 |
| 2015-05-29 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2015-05-27 | 350 | 355 | 350 | 355 | 6,000 | 355 |
| 2015-05-26 | 357 | 359 | 356 | 359 | 19,000 | 359 |
| 2015-05-25 | 349 | 354 | 348 | 354 | 46,000 | 354 |
| 2015-05-21 | 342 | 342 | 338 | 338 | 5,000 | 338 |
| 2015-05-20 | 339 | 341 | 339 | 339 | 11,000 | 339 |
| 2015-05-19 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2015-05-18 | 342 | 342 | 339 | 339 | 2,000 | 339 |
| 2015-05-15 | 340 | 343 | 338 | 338 | 6,000 | 338 |
| 2015-05-14 | 349 | 349 | 338 | 338 | 30,000 | 338 |
| 2015-05-13 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2015-05-11 | 350 | 350 | 344 | 344 | 11,000 | 344 |
| 2015-05-07 | 364 | 364 | 349 | 351 | 3,000 | 351 |
| 2015-05-01 | 349 | 349 | 348 | 348 | 4,000 | 348 |
| 2015-04-30 | 354 | 361 | 350 | 356 | 7,000 | 356 |
| 2015-04-28 | 355 | 355 | 353 | 353 | 2,000 | 353 |
| 2015-04-27 | 365 | 365 | 355 | 355 | 2,000 | 355 |
| 2015-04-24 | 350 | 357 | 350 | 357 | 9,000 | 357 |
| 2015-04-23 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2015-04-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2015-04-17 | 346 | 349 | 345 | 349 | 3,000 | 349 |
| 2015-04-16 | 347 | 347 | 345 | 345 | 3,000 | 345 |
| 2015-04-15 | 348 | 348 | 347 | 347 | 2,000 | 347 |
| 2015-04-13 | 348 | 348 | 346 | 346 | 2,000 | 346 |
| 2015-04-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2015-04-09 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2015-04-07 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2015-03-31 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2015-03-30 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2015-03-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-03-26 | 354 | 361 | 354 | 361 | 4,000 | 361 |
| 2015-03-24 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2015-03-19 | 365 | 365 | 357 | 357 | 4,000 | 357 |
| 2015-03-18 | 352 | 357 | 352 | 357 | 4,000 | 357 |
| 2015-03-17 | 354 | 357 | 354 | 357 | 4,000 | 357 |
| 2015-03-16 | 348 | 351 | 348 | 351 | 5,000 | 351 |
| 2015-03-13 | 349 | 349 | 343 | 343 | 9,000 | 343 |
| 2015-03-11 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2015-03-10 | 348 | 348 | 346 | 346 | 3,000 | 346 |
| 2015-03-09 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2015-03-05 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2015-03-04 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2015-03-03 | 347 | 348 | 347 | 348 | 2,000 | 348 |
| 2015-03-02 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-02-27 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-02-26 | 348 | 348 | 346 | 346 | 3,000 | 346 |
| 2015-02-25 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2015-02-23 | 348 | 351 | 348 | 350 | 3,000 | 350 |
| 2015-02-19 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2015-02-18 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2015-02-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2015-02-09 | 344 | 344 | 337 | 337 | 2,000 | 337 |
| 2015-02-06 | 341 | 341 | 335 | 339 | 5,000 | 339 |
| 2015-02-05 | 342 | 348 | 342 | 348 | 4,000 | 348 |
| 2015-01-30 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2015-01-28 | 342 | 350 | 342 | 350 | 2,000 | 350 |
| 2015-01-27 | 346 | 346 | 344 | 344 | 4,000 | 344 |
| 2015-01-26 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-01-23 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-01-22 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2015-01-09 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2015-01-08 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2015-01-06 | 345 | 345 | 344 | 344 | 3,000 | 344 |
| 2015-01-05 | 345 | 345 | 345 | 345 | 3,000 | 345 |
分割・併合履歴 ： なし
