9029 (株)ヒガシトゥエンティワン 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 | 344 | 344 | 340 | 342 | 6,200 | 342 |
| 2015-12-29 | 342 | 344 | 340 | 340 | 8,200 | 340 |
| 2015-12-28 | 339 | 343 | 333 | 338 | 8,100 | 338 |
| 2015-12-25 | 333 | 337 | 325 | 337 | 41,200 | 337 |
| 2015-12-24 | 342 | 344 | 340 | 340 | 48,700 | 340 |
| 2015-12-22 | 346 | 346 | 341 | 341 | 15,600 | 341 |
| 2015-12-21 | 346 | 347 | 345 | 346 | 4,600 | 346 |
| 2015-12-18 | 350 | 352 | 346 | 347 | 13,200 | 347 |
| 2015-12-17 | 349 | 352 | 349 | 350 | 2,000 | 350 |
| 2015-12-16 | 350 | 352 | 348 | 348 | 5,500 | 348 |
| 2015-12-15 | 353 | 353 | 348 | 350 | 6,500 | 350 |
| 2015-12-14 | 350 | 352 | 348 | 350 | 11,000 | 350 |
| 2015-12-11 | 355 | 355 | 349 | 351 | 9,200 | 351 |
| 2015-12-10 | 352 | 355 | 351 | 351 | 5,100 | 351 |
| 2015-12-09 | 353 | 354 | 350 | 351 | 7,400 | 351 |
| 2015-12-08 | 356 | 356 | 352 | 355 | 13,800 | 355 |
| 2015-12-07 | 356 | 356 | 352 | 355 | 21,600 | 355 |
| 2015-12-04 | 351 | 353 | 349 | 353 | 19,100 | 353 |
| 2015-12-03 | 353 | 354 | 351 | 353 | 15,800 | 353 |
| 2015-12-02 | 353 | 355 | 350 | 352 | 18,400 | 352 |
| 2015-12-01 | 353 | 354 | 350 | 351 | 18,800 | 351 |
| 2015-11-30 | 350 | 353 | 349 | 353 | 17,100 | 353 |
| 2015-11-27 | 349 | 352 | 349 | 352 | 19,400 | 352 |
| 2015-11-26 | 350 | 352 | 348 | 350 | 13,500 | 350 |
| 2015-11-25 | 353 | 353 | 350 | 351 | 14,100 | 351 |
| 2015-11-24 | 352 | 353 | 350 | 353 | 11,100 | 353 |
| 2015-11-20 | 350 | 352 | 348 | 352 | 12,800 | 352 |
| 2015-11-19 | 349 | 351 | 347 | 351 | 23,300 | 351 |
| 2015-11-18 | 346 | 349 | 345 | 349 | 15,600 | 349 |
| 2015-11-17 | 345 | 348 | 345 | 347 | 19,800 | 347 |
| 2015-11-16 | 347 | 348 | 346 | 346 | 12,800 | 346 |
| 2015-11-13 | 352 | 352 | 346 | 348 | 14,900 | 348 |
| 2015-11-12 | 349 | 352 | 349 | 351 | 14,600 | 351 |
| 2015-11-11 | 350 | 353 | 347 | 350 | 15,100 | 350 |
| 2015-11-10 | 351 | 353 | 348 | 349 | 18,900 | 349 |
| 2015-11-09 | 351 | 354 | 348 | 351 | 24,800 | 351 |
| 2015-11-06 | 352 | 352 | 348 | 348 | 49,400 | 348 |
| 2015-11-05 | 353 | 369 | 350 | 351 | 36,700 | 351 |
| 2015-11-04 | 353 | 354 | 351 | 353 | 35,300 | 353 |
| 2015-11-02 | 360 | 361 | 351 | 353 | 23,000 | 353 |
| 2015-10-30 | 352 | 361 | 348 | 356 | 216,500 | 356 |
| 2015-10-29 | 398 | 398 | 389 | 397 | 61,800 | 397 |
| 2015-10-28 | 391 | 395 | 385 | 395 | 30,400 | 395 |
| 2015-10-27 | 399 | 399 | 390 | 394 | 31,700 | 394 |
| 2015-10-26 | 393 | 401 | 391 | 397 | 51,600 | 397 |
| 2015-10-23 | 384 | 390 | 384 | 389 | 21,900 | 389 |
| 2015-10-22 | 381 | 382 | 376 | 381 | 17,200 | 381 |
| 2015-10-21 | 378 | 380 | 375 | 380 | 8,100 | 380 |
| 2015-10-20 | 384 | 384 | 372 | 375 | 8,000 | 375 |
| 2015-10-19 | 391 | 394 | 373 | 379 | 48,700 | 379 |
| 2015-10-16 | 383 | 391 | 378 | 391 | 22,500 | 391 |
| 2015-10-15 | 386 | 386 | 378 | 382 | 12,600 | 382 |
| 2015-10-14 | 377 | 386 | 374 | 386 | 16,500 | 386 |
| 2015-10-13 | 365 | 375 | 360 | 375 | 17,800 | 375 |
| 2015-10-09 | 365 | 367 | 357 | 364 | 31,300 | 364 |
| 2015-10-08 | 358 | 367 | 357 | 360 | 20,000 | 360 |
| 2015-10-07 | 356 | 357 | 348 | 356 | 24,700 | 356 |
| 2015-10-06 | 360 | 362 | 351 | 356 | 24,900 | 356 |
| 2015-10-05 | 356 | 366 | 350 | 353 | 58,900 | 353 |
| 2015-10-02 | 358 | 364 | 349 | 363 | 21,500 | 363 |
| 2015-10-01 | 355 | 366 | 350 | 357 | 21,300 | 357 |
| 2015-09-30 | 363 | 363 | 347 | 358 | 20,300 | 358 |
| 2015-09-29 | 362 | 363 | 353 | 359 | 34,400 | 359 |
| 2015-09-28 | 368 | 372 | 366 | 370 | 13,200 | 370 |
| 2015-09-25 | 374 | 377 | 365 | 373 | 35,700 | 373 |
| 2015-09-24 | 381 | 388 | 376 | 379 | 12,400 | 379 |
| 2015-09-18 | 380 | 380 | 375 | 377 | 2,300 | 377 |
| 2015-09-17 | 377 | 379 | 376 | 379 | 5,400 | 379 |
| 2015-09-16 | 377 | 378 | 371 | 376 | 9,000 | 376 |
| 2015-09-15 | 384 | 384 | 375 | 377 | 20,200 | 377 |
| 2015-09-14 | 375 | 384 | 374 | 384 | 15,400 | 384 |
| 2015-09-11 | 378 | 381 | 371 | 375 | 23,600 | 375 |
| 2015-09-10 | 368 | 402 | 368 | 375 | 23,800 | 375 |
| 2015-09-09 | 379 | 390 | 373 | 379 | 38,700 | 379 |
| 2015-09-08 | 387 | 398 | 371 | 371 | 19,700 | 371 |
| 2015-09-07 | 395 | 395 | 384 | 384 | 14,100 | 384 |
| 2015-09-04 | 428 | 428 | 413 | 413 | 3,500 | 413 |
| 2015-09-03 | 412 | 428 | 412 | 415 | 5,700 | 415 |
| 2015-09-02 | 410 | 411 | 406 | 410 | 19,000 | 410 |
| 2015-09-01 | 417 | 418 | 408 | 412 | 7,700 | 412 |
| 2015-08-31 | 419 | 419 | 415 | 417 | 6,600 | 417 |
| 2015-08-28 | 415 | 418 | 409 | 415 | 4,900 | 415 |
| 2015-08-27 | 390 | 421 | 388 | 415 | 11,500 | 415 |
| 2015-08-26 | 380 | 389 | 360 | 388 | 20,400 | 388 |
| 2015-08-25 | 382 | 393 | 364 | 365 | 45,600 | 365 |
| 2015-08-24 | 395 | 405 | 385 | 400 | 106,200 | 400 |
| 2015-08-21 | 455 | 468 | 441 | 443 | 17,800 | 443 |
| 2015-08-20 | 459 | 460 | 454 | 456 | 6,400 | 456 |
| 2015-08-19 | 468 | 474 | 458 | 459 | 5,600 | 459 |
| 2015-08-18 | 480 | 480 | 470 | 478 | 1,600 | 478 |
| 2015-08-17 | 480 | 480 | 472 | 480 | 6,400 | 480 |
| 2015-08-14 | 478 | 478 | 463 | 467 | 6,000 | 467 |
| 2015-08-13 | 461 | 479 | 459 | 479 | 11,000 | 479 |
| 2015-08-12 | 475 | 475 | 461 | 461 | 8,900 | 461 |
| 2015-08-11 | 467 | 478 | 463 | 467 | 22,500 | 467 |
| 2015-08-10 | 490 | 490 | 470 | 470 | 24,500 | 470 |
| 2015-08-07 | 497 | 509 | 472 | 490 | 51,700 | 490 |
| 2015-08-06 | 468 | 490 | 461 | 490 | 40,200 | 490 |
| 2015-08-05 | 462 | 467 | 451 | 458 | 19,100 | 458 |
| 2015-08-04 | 461 | 470 | 456 | 468 | 17,200 | 468 |
| 2015-08-03 | 470 | 471 | 458 | 470 | 36,100 | 470 |
| 2015-07-31 | 530 | 540 | 456 | 460 | 283,000 | 460 |
| 2015-07-30 | 484 | 484 | 484 | 484 | 31,100 | 484 |
| 2015-07-29 | 404 | 408 | 400 | 404 | 2,100 | 404 |
| 2015-07-28 | 411 | 413 | 405 | 412 | 1,800 | 412 |
| 2015-07-27 | 414 | 415 | 410 | 411 | 3,700 | 411 |
| 2015-07-24 | 410 | 413 | 410 | 413 | 1,500 | 413 |
| 2015-07-23 | 411 | 411 | 410 | 411 | 1,700 | 411 |
| 2015-07-22 | 411 | 415 | 410 | 410 | 10,400 | 410 |
| 2015-07-21 | 415 | 415 | 414 | 414 | 400 | 414 |
| 2015-07-17 | 411 | 417 | 410 | 415 | 8,200 | 415 |
| 2015-07-16 | 410 | 419 | 410 | 415 | 7,900 | 415 |
| 2015-07-15 | 408 | 409 | 405 | 409 | 4,200 | 409 |
| 2015-07-14 | 395 | 407 | 394 | 407 | 1,700 | 407 |
| 2015-07-13 | 388 | 396 | 388 | 391 | 5,400 | 391 |
| 2015-07-10 | 390 | 397 | 390 | 396 | 2,200 | 396 |
| 2015-07-09 | 380 | 398 | 364 | 398 | 11,300 | 398 |
| 2015-07-08 | 420 | 420 | 410 | 410 | 4,900 | 410 |
| 2015-07-07 | 426 | 426 | 420 | 420 | 4,100 | 420 |
| 2015-07-06 | 428 | 428 | 422 | 426 | 18,500 | 426 |
| 2015-07-03 | 422 | 427 | 421 | 427 | 2,900 | 427 |
| 2015-07-02 | 411 | 418 | 411 | 417 | 12,500 | 417 |
| 2015-07-01 | 414 | 415 | 408 | 415 | 3,500 | 415 |
| 2015-06-30 | 404 | 414 | 404 | 412 | 6,700 | 412 |
| 2015-06-29 | 407 | 407 | 390 | 404 | 11,600 | 404 |
| 2015-06-26 | 408 | 409 | 408 | 409 | 1,100 | 409 |
| 2015-06-25 | 407 | 411 | 407 | 409 | 5,100 | 409 |
| 2015-06-24 | 404 | 407 | 403 | 406 | 2,800 | 406 |
| 2015-06-23 | 404 | 405 | 404 | 404 | 1,100 | 404 |
| 2015-06-22 | 403 | 403 | 400 | 402 | 2,800 | 402 |
| 2015-06-19 | 397 | 403 | 397 | 403 | 7,700 | 403 |
| 2015-06-18 | 396 | 397 | 395 | 397 | 900 | 397 |
| 2015-06-17 | 395 | 396 | 395 | 396 | 900 | 396 |
| 2015-06-16 | 400 | 400 | 396 | 399 | 1,600 | 399 |
| 2015-06-15 | 397 | 400 | 397 | 400 | 900 | 400 |
| 2015-06-12 | 403 | 403 | 392 | 399 | 18,000 | 399 |
| 2015-06-11 | 409 | 409 | 398 | 398 | 10,800 | 398 |
| 2015-06-10 | 413 | 420 | 401 | 402 | 18,400 | 402 |
| 2015-06-09 | 413 | 413 | 408 | 409 | 3,400 | 409 |
| 2015-06-08 | 406 | 411 | 405 | 407 | 5,600 | 407 |
| 2015-06-05 | 405 | 410 | 398 | 402 | 11,500 | 402 |
| 2015-06-04 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2015-06-03 | 405 | 408 | 405 | 406 | 3,700 | 406 |
| 2015-06-02 | 403 | 418 | 403 | 406 | 8,100 | 406 |
| 2015-06-01 | 403 | 404 | 392 | 403 | 13,900 | 403 |
| 2015-05-29 | 435 | 435 | 400 | 403 | 74,900 | 403 |
| 2015-05-28 | 410 | 487 | 405 | 437 | 255,500 | 437 |
| 2015-05-27 | 408 | 448 | 400 | 407 | 17,700 | 407 |
| 2015-05-26 | 394 | 408 | 387 | 400 | 10,200 | 400 |
| 2015-05-25 | 386 | 450 | 386 | 394 | 43,800 | 394 |
| 2015-05-22 | 377 | 387 | 377 | 387 | 15,000 | 387 |
| 2015-05-21 | 375 | 375 | 374 | 375 | 1,100 | 375 |
| 2015-05-20 | 375 | 378 | 374 | 375 | 4,300 | 375 |
| 2015-05-19 | 375 | 378 | 370 | 374 | 7,500 | 374 |
| 2015-05-18 | 377 | 377 | 374 | 375 | 1,800 | 375 |
| 2015-05-15 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2015-05-14 | 374 | 377 | 369 | 369 | 2,800 | 369 |
| 2015-05-13 | 370 | 372 | 361 | 372 | 3,200 | 372 |
| 2015-05-12 | 374 | 374 | 364 | 374 | 8,600 | 374 |
| 2015-05-11 | 369 | 370 | 368 | 370 | 1,700 | 370 |
| 2015-05-08 | 368 | 368 | 366 | 367 | 500 | 367 |
| 2015-05-07 | 374 | 374 | 367 | 367 | 1,000 | 367 |
| 2015-05-01 | 374 | 374 | 368 | 370 | 2,400 | 370 |
| 2015-04-30 | 376 | 376 | 373 | 374 | 2,900 | 374 |
| 2015-04-28 | 375 | 376 | 373 | 376 | 900 | 376 |
| 2015-04-27 | 379 | 379 | 375 | 375 | 2,300 | 375 |
| 2015-04-24 | 370 | 374 | 370 | 374 | 1,400 | 374 |
| 2015-04-23 | 373 | 375 | 370 | 370 | 5,200 | 370 |
| 2015-04-22 | 373 | 377 | 372 | 377 | 2,100 | 377 |
| 2015-04-21 | 373 | 375 | 371 | 374 | 3,800 | 374 |
| 2015-04-20 | 371 | 373 | 371 | 372 | 2,600 | 372 |
| 2015-04-17 | 373 | 373 | 372 | 372 | 1,000 | 372 |
| 2015-04-16 | 375 | 375 | 361 | 372 | 3,700 | 372 |
| 2015-04-15 | 374 | 375 | 371 | 371 | 4,900 | 371 |
| 2015-04-14 | 375 | 377 | 371 | 373 | 3,700 | 373 |
| 2015-04-13 | 375 | 378 | 371 | 372 | 4,200 | 372 |
| 2015-04-10 | 378 | 378 | 378 | 378 | 300 | 378 |
| 2015-04-09 | 370 | 377 | 368 | 377 | 3,400 | 377 |
| 2015-04-08 | 370 | 376 | 370 | 375 | 2,000 | 375 |
| 2015-04-07 | 371 | 375 | 371 | 375 | 5,400 | 375 |
| 2015-04-06 | 375 | 375 | 368 | 371 | 2,900 | 371 |
| 2015-04-02 | 370 | 376 | 370 | 374 | 3,300 | 374 |
| 2015-04-01 | 376 | 377 | 360 | 370 | 5,400 | 370 |
| 2015-03-31 | 378 | 378 | 370 | 374 | 3,100 | 374 |
| 2015-03-30 | 377 | 377 | 358 | 375 | 6,900 | 375 |
| 2015-03-27 | 377 | 381 | 377 | 378 | 1,700 | 378 |
| 2015-03-26 | 388 | 391 | 380 | 380 | 4,700 | 380 |
| 2015-03-25 | 389 | 389 | 385 | 388 | 4,000 | 388 |
| 2015-03-24 | 385 | 386 | 384 | 386 | 4,800 | 386 |
| 2015-03-23 | 382 | 385 | 382 | 385 | 2,600 | 385 |
| 2015-03-20 | 380 | 384 | 380 | 382 | 1,400 | 382 |
| 2015-03-19 | 385 | 388 | 381 | 383 | 1,600 | 383 |
| 2015-03-18 | 389 | 389 | 386 | 388 | 4,400 | 388 |
| 2015-03-17 | 385 | 389 | 385 | 389 | 6,700 | 389 |
| 2015-03-16 | 377 | 385 | 377 | 384 | 8,800 | 384 |
| 2015-03-13 | 379 | 383 | 377 | 378 | 3,300 | 378 |
| 2015-03-12 | 384 | 388 | 380 | 380 | 6,200 | 380 |
| 2015-03-11 | 383 | 383 | 378 | 378 | 1,300 | 378 |
| 2015-03-10 | 385 | 385 | 380 | 382 | 4,700 | 382 |
| 2015-03-09 | 380 | 385 | 380 | 384 | 2,700 | 384 |
| 2015-03-06 | 384 | 384 | 375 | 380 | 5,600 | 380 |
| 2015-03-05 | 377 | 379 | 373 | 375 | 1,800 | 375 |
| 2015-03-04 | 380 | 388 | 363 | 382 | 13,200 | 382 |
| 2015-03-03 | 388 | 398 | 385 | 385 | 4,900 | 385 |
| 2015-03-02 | 380 | 396 | 380 | 388 | 7,900 | 388 |
| 2015-02-27 | 390 | 405 | 360 | 378 | 25,900 | 378 |
| 2015-02-26 | 379 | 389 | 375 | 389 | 12,600 | 389 |
| 2015-02-25 | 375 | 379 | 374 | 379 | 9,200 | 379 |
| 2015-02-24 | 749 | 750 | 745 | 748 | 7,700 | 374 |
| 2015-02-23 | 746 | 749 | 746 | 749 | 4,600 | 374.50 |
| 2015-02-20 | 746 | 749 | 746 | 748 | 1,300 | 374 |
| 2015-02-19 | 750 | 750 | 745 | 746 | 4,100 | 373 |
| 2015-02-18 | 747 | 749 | 747 | 748 | 700 | 374 |
| 2015-02-17 | 750 | 754 | 745 | 747 | 4,500 | 373.50 |
| 2015-02-16 | 740 | 746 | 740 | 740 | 2,700 | 370 |
| 2015-02-13 | 750 | 751 | 740 | 750 | 1,900 | 375 |
| 2015-02-12 | 750 | 750 | 740 | 750 | 2,000 | 375 |
| 2015-02-10 | 750 | 750 | 744 | 749 | 1,400 | 374.50 |
| 2015-02-09 | 759 | 762 | 743 | 750 | 3,400 | 375 |
| 2015-02-06 | 754 | 760 | 752 | 760 | 6,300 | 380 |
| 2015-02-05 | 759 | 759 | 750 | 754 | 2,000 | 377 |
| 2015-02-04 | 742 | 753 | 735 | 752 | 5,400 | 376 |
| 2015-02-03 | 760 | 760 | 743 | 756 | 10,000 | 378 |
| 2015-02-02 | 738 | 758 | 738 | 757 | 11,700 | 378.50 |
| 2015-01-30 | 770 | 778 | 702 | 735 | 77,900 | 367.50 |
| 2015-01-29 | 770 | 770 | 770 | 770 | 13,100 | 385 |
| 2015-01-28 | 639 | 670 | 639 | 670 | 18,700 | 335 |
| 2015-01-27 | 635 | 639 | 631 | 639 | 600 | 319.50 |
| 2015-01-26 | 630 | 640 | 629 | 635 | 3,700 | 317.50 |
| 2015-01-23 | 635 | 643 | 635 | 643 | 2,500 | 321.50 |
| 2015-01-22 | 626 | 636 | 626 | 636 | 300 | 318 |
| 2015-01-21 | 634 | 650 | 626 | 626 | 2,000 | 313 |
| 2015-01-20 | 634 | 643 | 634 | 636 | 700 | 318 |
| 2015-01-19 | 630 | 634 | 627 | 634 | 400 | 317 |
| 2015-01-16 | 620 | 630 | 613 | 630 | 2,200 | 315 |
| 2015-01-15 | 630 | 630 | 626 | 630 | 3,200 | 315 |
| 2015-01-14 | 640 | 640 | 625 | 634 | 4,300 | 317 |
| 2015-01-13 | 625 | 630 | 625 | 630 | 8,400 | 315 |
| 2015-01-09 | 630 | 630 | 625 | 630 | 2,000 | 315 |
| 2015-01-08 | 626 | 640 | 626 | 640 | 1,200 | 320 |
| 2015-01-07 | 635 | 635 | 635 | 635 | 300 | 317.50 |
| 2015-01-06 | 630 | 630 | 629 | 630 | 2,500 | 315 |
| 2015-01-05 | 625 | 634 | 625 | 634 | 4,300 | 317 |
分割・併合履歴 ： [2015-02-25]1株→2株