9029 (株)ヒガシトゥエンティワン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-027107127087083,200708
2022-12-017137137077122,800712
2022-11-307197197137132,700713
2022-11-297197207137203,900720
2022-11-287247247197239,300723
2022-11-257227227157157,700715
2022-11-247167237167175,600717
2022-11-227057127037126,200712
2022-11-216937026937026,800702
2022-11-186987006976972,100697
2022-11-176947026947004,100700
2022-11-167007046986982,800698
2022-11-157047046946983,700698
2022-11-147087086926995,700699
2022-11-116987076867037,600703
2022-11-106927016926972,200697
2022-11-097007016986982,000698
2022-11-087137137027052,300705
2022-11-077097117097107,300710
2022-11-047057076887047,100704
2022-11-027117117057052,600705
2022-11-017207207117115,900711
2022-10-3172372371371818,700718
2022-10-286966986876986,400698
2022-10-276796896756893,900689
2022-10-266746816716745,500674
2022-10-256666666576645,700664
2022-10-246556586536543,300654
2022-10-216596596536531,700653
2022-10-206506596496594,300659
2022-10-196486536486501,300650
2022-10-186506546456488,900648
2022-10-1765865964865016,400650
2022-10-146606606506598,500659
2022-10-136466506446506,200650
2022-10-126486536456463,800646
2022-10-1165665664565310,500653
2022-10-076626626556565,100656
2022-10-066556666556624,700662
2022-10-056746746556595,700659
2022-10-046586666506606,800660
2022-10-0365165664664811,100648
2022-09-306656756606627,600662
2022-09-296906906686687,100668
2022-09-2869469466168912,500689
2022-09-276816966706918,200691
2022-09-2669069066067614,300676
2022-09-226857006857007,000700
2022-09-216866906856908,800690
2022-09-206886946876889,500688
2022-09-166936946866887,800688
2022-09-156926986926933,000693
2022-09-146877006866928,900692
2022-09-136967006966968,600696
2022-09-127027026986986,500698
2022-09-097047046977008,300700
2022-09-0870170369570312,600703
2022-09-0770070169470011,000700
2022-09-0670270668670020,400700
2022-09-057037077027034,700703
2022-09-027097107067067,300706
2022-09-017157167097095,100709
2022-08-3171973271571515,900715
2022-08-307177187107155,300715
2022-08-297077097057068,000706
2022-08-2671371370770711,900707
2022-08-2570171970170816,800708
2022-08-247077107057095,200709
2022-08-237037037007013,600701
2022-08-227057067037043,600704
2022-08-197027037017031,800703
2022-08-1869770869770613,100706
2022-08-177077077037031,900703
2022-08-167117177007047,900704
2022-08-157187187107118,600711
2022-08-127157247057248,000724
2022-08-107057147037149,200714
2022-08-096987006967008,500700
2022-08-086966986906984,000698
2022-08-056986986906927,900692
2022-08-046916956876949,300694
2022-08-036896906856904,700690
2022-08-0269669668968913,000689
2022-08-016976976886936,600693
2022-07-296856946856888,700688
2022-07-286856886846855,700685
2022-07-276866866846844,500684
2022-07-266906906846846,600684
2022-07-256886896816855,800685
2022-07-226776786706776,800677
2022-07-216766776726762,600676
2022-07-2067867966067610,100676
2022-07-196786826786785,700678
2022-07-1569069067267810,300678
2022-07-146886926886903,300690
2022-07-1369169167768910,000689
2022-07-126926936836846,400684
2022-07-116816906816908,400690
2022-07-086836836766766,300676
2022-07-0767469567167922,200679
2022-07-0666966966366421,200664
2022-07-056636636586594,500659
2022-07-046636636556597,600659
2022-07-0165665764465025,100650
2022-06-306596596536554,200655
2022-06-296606606536556,700655
2022-06-286636636576575,000657
2022-06-2767267264165314,600653
2022-06-246476556466553,600655
2022-06-236346446336442,500644
2022-06-226336336286333,600633
2022-06-216336346286285,700628
2022-06-206286356236238,100623
2022-06-176306336246289,300628
2022-06-166396406346401,800640
2022-06-1563563662763511,600635
2022-06-1464064463363510,000635
2022-06-136436506436449,000644
2022-06-106596596506559,600655
2022-06-096606606586596,100659
2022-06-086636636566612,800661
2022-06-076636646586618,600661
2022-06-066606606576593,400659
2022-06-036606606526564,000656
2022-06-0265865965265511,200655
2022-06-016556606526583,500658
2022-05-316516606506556,100655
2022-05-306506556476509,100650
2022-05-276506506456456,100645
2022-05-266546566456507,500650
2022-05-256606606466495,400649
2022-05-246566566466477,700647
2022-05-236556586486546,000654
2022-05-206546556436544,100654
2022-05-196396556366509,500650
2022-05-1863965463865414,200654
2022-05-1762563362462913,300629
2022-05-1662462461362213,700622
2022-05-1360762560561812,800618
2022-05-1261863560461129,700611
2022-05-116016176016174,900617
2022-05-1060560559960520,000605
2022-05-096056096026034,600603
2022-05-066046096036046,000604
2022-05-026026066026041,500604
2022-04-286016046016033,200603
2022-04-276016066006035,300603
2022-04-266166166016125,100612
2022-04-256096096026085,200608
2022-04-226056056006033,000603
2022-04-215996055996053,500605
2022-04-206006005955993,900599
2022-04-1960760859459423,800594
2022-04-186086106046075,800607
2022-04-156166166086084,200608
2022-04-146126136066095,700609
2022-04-136036086026053,600605
2022-04-126026085986049,100604
2022-04-1161761760260410,400604
2022-04-086096366096157,100615
2022-04-076156156096106,900610
2022-04-066216236156158,400615
2022-04-056196276176259,000625
2022-04-0461061660860814,100608
2022-04-016126196116134,400613
2022-03-3162462561661813,600618
2022-03-306276296206247,600624
2022-03-2963864062863512,700635
2022-03-2865065063363613,700636
2022-03-2564064363664018,600640
2022-03-2464064163464014,000640
2022-03-236366406336379,500637
2022-03-2262163662162627,600626
2022-03-1860761960661025,000610
2022-03-176106106046066,800606
2022-03-165966065966065,200606
2022-03-156036055935959,700595
2022-03-145885995885914,800591
2022-03-115855925815896,500589
2022-03-1058159358058711,200587
2022-03-0958058557157527,200575
2022-03-0860660657758924,200589
2022-03-076166186086107,900610
2022-03-046276276156219,800621
2022-03-036306316266273,800627
2022-03-026326326266285,300628
2022-03-0163263762863211,300632
2022-02-2863563562163011,400630
2022-02-256146236116218,900621
2022-02-2462262360861622,400616
2022-02-226226266216239,500623
2022-02-2162263062062511,600625
2022-02-186226306216296,500629
2022-02-1763263462362419,400624
2022-02-1662763362563111,200631
2022-02-156336346206268,100626
2022-02-1463563762663212,300632
2022-02-1063864163563810,900638
2022-02-096436436366374,200637
2022-02-086406446376384,600638
2022-02-076386476356406,800640
2022-02-046356456356397,500639
2022-02-036496506376406,500640
2022-02-0265365362564822,200648
2022-02-016326496326438,700643
2022-01-3161564261563213,400632
2022-01-2862263561762825,000628
2022-01-2764564562362614,900626
2022-01-2663564662964518,600645
2022-01-2564164362463020,500630
2022-01-2464165063364913,000649
2022-01-216386456306456,300645
2022-01-206406506286404,700640
2022-01-1964865263563918,800639
2022-01-1866366364565215,700652
2022-01-1765266165265510,800655
2022-01-1465466464665425,000654
2022-01-1366366565765912,800659
2022-01-126606646556637,900663
2022-01-116646646416597,700659
2022-01-0765165563765418,200654
2022-01-0666866865265515,500655
2022-01-0566567066067010,100670
2022-01-0466066064465916,400659

分割・併合履歴 : [2015-02-25]1株→2株