9029 (株)ヒガシトゥエンティワン の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 398 | 398 | 394 | 395 | 6,200 | 395 |
| 2017-12-28 | 394 | 396 | 393 | 396 | 3,200 | 396 |
| 2017-12-27 | 391 | 394 | 391 | 394 | 4,700 | 394 |
| 2017-12-26 | 393 | 394 | 391 | 391 | 5,400 | 391 |
| 2017-12-25 | 395 | 397 | 393 | 393 | 12,100 | 393 |
| 2017-12-22 | 390 | 393 | 389 | 393 | 10,700 | 393 |
| 2017-12-21 | 393 | 394 | 389 | 393 | 5,100 | 393 |
| 2017-12-20 | 390 | 397 | 390 | 391 | 20,700 | 391 |
| 2017-12-19 | 391 | 393 | 389 | 392 | 5,000 | 392 |
| 2017-12-18 | 397 | 397 | 393 | 393 | 6,000 | 393 |
| 2017-12-15 | 389 | 399 | 386 | 397 | 29,800 | 397 |
| 2017-12-14 | 386 | 389 | 386 | 389 | 2,400 | 389 |
| 2017-12-13 | 388 | 389 | 386 | 386 | 3,900 | 386 |
| 2017-12-12 | 390 | 390 | 386 | 386 | 6,800 | 386 |
| 2017-12-11 | 388 | 389 | 388 | 389 | 1,000 | 389 |
| 2017-12-08 | 390 | 390 | 386 | 388 | 3,200 | 388 |
| 2017-12-07 | 388 | 391 | 387 | 391 | 2,000 | 391 |
| 2017-12-06 | 396 | 396 | 387 | 387 | 18,700 | 387 |
| 2017-12-05 | 390 | 393 | 388 | 393 | 3,700 | 393 |
| 2017-12-04 | 395 | 395 | 389 | 391 | 5,900 | 391 |
| 2017-12-01 | 391 | 391 | 387 | 390 | 5,200 | 390 |
| 2017-11-30 | 395 | 396 | 389 | 391 | 10,000 | 391 |
| 2017-11-29 | 389 | 392 | 388 | 392 | 7,800 | 392 |
| 2017-11-28 | 392 | 392 | 388 | 392 | 5,000 | 392 |
| 2017-11-27 | 394 | 394 | 388 | 392 | 5,900 | 392 |
| 2017-11-24 | 391 | 391 | 387 | 387 | 1,600 | 387 |
| 2017-11-22 | 392 | 392 | 387 | 387 | 2,600 | 387 |
| 2017-11-21 | 396 | 396 | 386 | 392 | 5,300 | 392 |
| 2017-11-20 | 387 | 400 | 383 | 396 | 35,600 | 396 |
| 2017-11-17 | 375 | 388 | 375 | 385 | 10,800 | 385 |
| 2017-11-16 | 375 | 376 | 375 | 375 | 3,400 | 375 |
| 2017-11-15 | 382 | 382 | 373 | 373 | 3,300 | 373 |
| 2017-11-13 | 383 | 384 | 380 | 381 | 3,100 | 381 |
| 2017-11-10 | 389 | 389 | 382 | 382 | 6,300 | 382 |
| 2017-11-09 | 389 | 392 | 387 | 387 | 9,200 | 387 |
| 2017-11-08 | 389 | 390 | 384 | 390 | 9,100 | 390 |
| 2017-11-07 | 378 | 392 | 377 | 391 | 25,000 | 391 |
| 2017-11-06 | 379 | 380 | 377 | 379 | 12,800 | 379 |
| 2017-11-02 | 379 | 379 | 375 | 376 | 6,400 | 376 |
| 2017-11-01 | 381 | 384 | 379 | 379 | 3,600 | 379 |
| 2017-10-31 | 380 | 381 | 379 | 381 | 8,500 | 381 |
| 2017-10-30 | 386 | 386 | 375 | 378 | 24,400 | 378 |
| 2017-10-27 | 374 | 385 | 374 | 385 | 18,300 | 385 |
| 2017-10-26 | 375 | 379 | 375 | 378 | 3,100 | 378 |
| 2017-10-25 | 379 | 379 | 375 | 375 | 16,700 | 375 |
| 2017-10-24 | 374 | 378 | 373 | 377 | 3,300 | 377 |
| 2017-10-23 | 375 | 376 | 374 | 375 | 1,400 | 375 |
| 2017-10-20 | 373 | 374 | 371 | 373 | 2,000 | 373 |
| 2017-10-19 | 371 | 373 | 370 | 373 | 5,000 | 373 |
| 2017-10-18 | 373 | 374 | 368 | 369 | 9,900 | 369 |
| 2017-10-17 | 374 | 374 | 373 | 373 | 4,800 | 373 |
| 2017-10-16 | 374 | 375 | 371 | 374 | 8,100 | 374 |
| 2017-10-13 | 373 | 376 | 373 | 375 | 7,000 | 375 |
| 2017-10-12 | 377 | 377 | 375 | 376 | 5,300 | 376 |
| 2017-10-11 | 378 | 378 | 376 | 378 | 1,300 | 378 |
| 2017-10-10 | 375 | 378 | 372 | 378 | 14,700 | 378 |
| 2017-10-06 | 373 | 376 | 373 | 376 | 2,100 | 376 |
| 2017-10-05 | 374 | 375 | 374 | 375 | 2,400 | 375 |
| 2017-10-04 | 373 | 375 | 372 | 373 | 4,600 | 373 |
| 2017-10-03 | 369 | 374 | 366 | 374 | 36,100 | 374 |
| 2017-10-02 | 369 | 370 | 367 | 369 | 9,400 | 369 |
| 2017-09-29 | 370 | 372 | 365 | 365 | 36,300 | 365 |
| 2017-09-28 | 376 | 376 | 372 | 374 | 5,100 | 374 |
| 2017-09-27 | 380 | 380 | 367 | 375 | 18,300 | 375 |
| 2017-09-26 | 388 | 388 | 376 | 384 | 32,800 | 384 |
| 2017-09-25 | 387 | 390 | 385 | 388 | 11,700 | 388 |
| 2017-09-22 | 388 | 388 | 386 | 388 | 9,100 | 388 |
| 2017-09-21 | 386 | 388 | 385 | 387 | 6,700 | 387 |
| 2017-09-20 | 385 | 388 | 385 | 387 | 6,000 | 387 |
| 2017-09-19 | 385 | 387 | 385 | 387 | 5,900 | 387 |
| 2017-09-15 | 388 | 388 | 384 | 385 | 9,400 | 385 |
| 2017-09-14 | 389 | 389 | 385 | 385 | 6,200 | 385 |
| 2017-09-13 | 386 | 388 | 386 | 388 | 1,400 | 388 |
| 2017-09-12 | 381 | 388 | 381 | 385 | 3,800 | 385 |
| 2017-09-11 | 378 | 382 | 378 | 381 | 1,700 | 381 |
| 2017-09-08 | 375 | 378 | 374 | 375 | 3,900 | 375 |
| 2017-09-07 | 373 | 375 | 373 | 374 | 3,400 | 374 |
| 2017-09-06 | 374 | 375 | 374 | 374 | 2,200 | 374 |
| 2017-09-05 | 380 | 384 | 373 | 379 | 17,000 | 379 |
| 2017-09-04 | 383 | 384 | 383 | 383 | 1,200 | 383 |
| 2017-09-01 | 383 | 383 | 378 | 383 | 8,000 | 383 |
| 2017-08-31 | 383 | 383 | 378 | 378 | 4,800 | 378 |
| 2017-08-30 | 375 | 377 | 374 | 377 | 2,900 | 377 |
| 2017-08-29 | 379 | 379 | 370 | 373 | 13,400 | 373 |
| 2017-08-28 | 373 | 380 | 373 | 380 | 5,400 | 380 |
| 2017-08-25 | 370 | 375 | 370 | 375 | 4,600 | 375 |
| 2017-08-24 | 370 | 370 | 366 | 370 | 6,400 | 370 |
| 2017-08-23 | 366 | 371 | 366 | 370 | 1,300 | 370 |
| 2017-08-22 | 365 | 367 | 365 | 366 | 3,500 | 366 |
| 2017-08-21 | 366 | 369 | 363 | 369 | 4,100 | 369 |
| 2017-08-18 | 368 | 370 | 363 | 366 | 6,100 | 366 |
| 2017-08-17 | 368 | 368 | 366 | 366 | 400 | 366 |
| 2017-08-16 | 365 | 369 | 365 | 365 | 3,300 | 365 |
| 2017-08-15 | 363 | 370 | 363 | 370 | 4,000 | 370 |
| 2017-08-14 | 370 | 370 | 362 | 362 | 6,000 | 362 |
| 2017-08-10 | 372 | 373 | 372 | 372 | 3,500 | 372 |
| 2017-08-09 | 376 | 379 | 372 | 372 | 5,500 | 372 |
| 2017-08-08 | 375 | 376 | 374 | 374 | 4,700 | 374 |
| 2017-08-07 | 375 | 377 | 374 | 375 | 3,900 | 375 |
| 2017-08-04 | 377 | 377 | 374 | 374 | 3,000 | 374 |
| 2017-08-03 | 378 | 378 | 377 | 377 | 800 | 377 |
| 2017-08-02 | 377 | 380 | 374 | 378 | 7,700 | 378 |
| 2017-08-01 | 376 | 381 | 375 | 376 | 10,700 | 376 |
| 2017-07-31 | 382 | 388 | 379 | 381 | 27,100 | 381 |
| 2017-07-28 | 394 | 394 | 391 | 393 | 2,100 | 393 |
| 2017-07-27 | 396 | 396 | 390 | 394 | 4,000 | 394 |
| 2017-07-26 | 397 | 398 | 387 | 394 | 11,300 | 394 |
| 2017-07-25 | 390 | 398 | 389 | 393 | 10,400 | 393 |
| 2017-07-24 | 385 | 390 | 385 | 390 | 10,500 | 390 |
| 2017-07-21 | 385 | 385 | 382 | 385 | 5,800 | 385 |
| 2017-07-20 | 385 | 385 | 383 | 385 | 3,900 | 385 |
| 2017-07-19 | 381 | 383 | 380 | 383 | 2,800 | 383 |
| 2017-07-18 | 383 | 384 | 380 | 380 | 1,500 | 380 |
| 2017-07-14 | 384 | 387 | 380 | 383 | 11,100 | 383 |
| 2017-07-13 | 386 | 388 | 385 | 386 | 2,400 | 386 |
| 2017-07-12 | 389 | 390 | 382 | 384 | 8,400 | 384 |
| 2017-07-11 | 390 | 390 | 389 | 389 | 2,000 | 389 |
| 2017-07-10 | 388 | 392 | 388 | 392 | 2,800 | 392 |
| 2017-07-07 | 391 | 391 | 385 | 386 | 6,200 | 386 |
| 2017-07-06 | 397 | 402 | 391 | 391 | 21,400 | 391 |
| 2017-07-05 | 382 | 389 | 376 | 389 | 12,600 | 389 |
| 2017-07-04 | 396 | 396 | 376 | 385 | 15,400 | 385 |
| 2017-07-03 | 392 | 398 | 391 | 394 | 4,700 | 394 |
| 2017-06-30 | 387 | 391 | 387 | 390 | 8,000 | 390 |
| 2017-06-29 | 391 | 393 | 387 | 387 | 6,800 | 387 |
| 2017-06-28 | 400 | 400 | 386 | 388 | 17,100 | 388 |
| 2017-06-27 | 399 | 400 | 398 | 398 | 20,100 | 398 |
| 2017-06-26 | 408 | 408 | 398 | 402 | 40,000 | 402 |
| 2017-06-23 | 400 | 407 | 399 | 405 | 72,700 | 405 |
| 2017-06-22 | 399 | 410 | 396 | 403 | 142,200 | 403 |
| 2017-06-21 | 385 | 399 | 385 | 393 | 77,900 | 393 |
| 2017-06-20 | 373 | 396 | 373 | 393 | 90,600 | 393 |
| 2017-06-19 | 365 | 369 | 364 | 369 | 3,100 | 369 |
| 2017-06-16 | 364 | 365 | 364 | 365 | 2,900 | 365 |
| 2017-06-15 | 367 | 367 | 364 | 364 | 1,600 | 364 |
| 2017-06-14 | 367 | 367 | 360 | 365 | 3,600 | 365 |
| 2017-06-13 | 368 | 369 | 366 | 366 | 2,900 | 366 |
| 2017-06-12 | 361 | 369 | 361 | 369 | 700 | 369 |
| 2017-06-09 | 358 | 364 | 358 | 360 | 4,500 | 360 |
| 2017-06-08 | 365 | 365 | 360 | 365 | 4,900 | 365 |
| 2017-06-07 | 368 | 368 | 363 | 363 | 600 | 363 |
| 2017-06-06 | 364 | 368 | 364 | 368 | 2,100 | 368 |
| 2017-06-05 | 374 | 375 | 366 | 366 | 7,200 | 366 |
| 2017-06-02 | 366 | 369 | 366 | 369 | 9,500 | 369 |
| 2017-06-01 | 369 | 370 | 365 | 370 | 6,900 | 370 |
| 2017-05-31 | 374 | 375 | 365 | 368 | 17,200 | 368 |
| 2017-05-30 | 369 | 372 | 369 | 371 | 3,500 | 371 |
| 2017-05-29 | 371 | 372 | 368 | 370 | 7,200 | 370 |
| 2017-05-26 | 369 | 372 | 360 | 372 | 5,300 | 372 |
| 2017-05-25 | 369 | 369 | 360 | 369 | 12,700 | 369 |
| 2017-05-24 | 353 | 360 | 353 | 360 | 9,400 | 360 |
| 2017-05-23 | 350 | 353 | 350 | 353 | 8,900 | 353 |
| 2017-05-22 | 344 | 351 | 341 | 349 | 12,200 | 349 |
| 2017-05-19 | 346 | 346 | 340 | 344 | 7,500 | 344 |
| 2017-05-18 | 344 | 344 | 341 | 343 | 2,400 | 343 |
| 2017-05-17 | 343 | 344 | 342 | 344 | 1,200 | 344 |
| 2017-05-16 | 345 | 347 | 341 | 342 | 7,100 | 342 |
| 2017-05-15 | 351 | 353 | 336 | 345 | 11,700 | 345 |
| 2017-05-12 | 350 | 357 | 350 | 351 | 3,300 | 351 |
| 2017-05-11 | 351 | 360 | 350 | 350 | 10,100 | 350 |
| 2017-05-10 | 352 | 353 | 350 | 350 | 5,200 | 350 |
| 2017-05-09 | 357 | 357 | 353 | 353 | 1,400 | 353 |
| 2017-05-08 | 358 | 359 | 355 | 355 | 3,000 | 355 |
| 2017-05-02 | 356 | 358 | 353 | 355 | 7,300 | 355 |
| 2017-05-01 | 357 | 357 | 351 | 356 | 4,600 | 356 |
| 2017-04-28 | 355 | 355 | 353 | 354 | 2,600 | 354 |
| 2017-04-27 | 348 | 354 | 348 | 352 | 3,200 | 352 |
| 2017-04-26 | 352 | 357 | 348 | 351 | 3,900 | 351 |
| 2017-04-25 | 353 | 360 | 345 | 352 | 9,900 | 352 |
| 2017-04-24 | 355 | 355 | 337 | 345 | 12,800 | 345 |
| 2017-04-21 | 330 | 343 | 330 | 339 | 10,200 | 339 |
| 2017-04-20 | 327 | 337 | 327 | 335 | 4,800 | 335 |
| 2017-04-19 | 323 | 327 | 322 | 326 | 2,100 | 326 |
| 2017-04-18 | 337 | 337 | 322 | 323 | 7,700 | 323 |
| 2017-04-17 | 322 | 329 | 322 | 329 | 2,300 | 329 |
| 2017-04-14 | 324 | 327 | 322 | 324 | 1,100 | 324 |
| 2017-04-13 | 324 | 324 | 322 | 322 | 1,400 | 322 |
| 2017-04-12 | 328 | 331 | 320 | 324 | 8,300 | 324 |
| 2017-04-11 | 336 | 338 | 332 | 332 | 3,200 | 332 |
| 2017-04-10 | 332 | 335 | 330 | 334 | 4,200 | 334 |
| 2017-04-07 | 336 | 336 | 331 | 336 | 2,800 | 336 |
| 2017-04-06 | 336 | 339 | 327 | 331 | 5,700 | 331 |
| 2017-04-05 | 335 | 340 | 335 | 340 | 5,400 | 340 |
| 2017-04-04 | 348 | 350 | 333 | 337 | 15,000 | 337 |
| 2017-04-03 | 355 | 357 | 347 | 348 | 12,400 | 348 |
| 2017-03-31 | 364 | 364 | 358 | 358 | 2,800 | 358 |
| 2017-03-30 | 353 | 357 | 350 | 356 | 5,400 | 356 |
| 2017-03-29 | 365 | 366 | 356 | 356 | 5,900 | 356 |
| 2017-03-28 | 370 | 372 | 366 | 368 | 10,000 | 368 |
| 2017-03-27 | 371 | 372 | 365 | 371 | 9,300 | 371 |
| 2017-03-24 | 367 | 372 | 365 | 372 | 2,500 | 372 |
| 2017-03-23 | 375 | 376 | 369 | 370 | 4,700 | 370 |
| 2017-03-22 | 370 | 377 | 361 | 367 | 16,100 | 367 |
| 2017-03-21 | 375 | 375 | 373 | 375 | 4,000 | 375 |
| 2017-03-17 | 370 | 375 | 370 | 375 | 7,300 | 375 |
| 2017-03-16 | 364 | 369 | 363 | 369 | 3,400 | 369 |
| 2017-03-15 | 373 | 373 | 362 | 366 | 12,000 | 366 |
| 2017-03-14 | 370 | 375 | 370 | 373 | 10,100 | 373 |
| 2017-03-13 | 374 | 384 | 373 | 375 | 16,900 | 375 |
| 2017-03-10 | 372 | 374 | 370 | 370 | 2,400 | 370 |
| 2017-03-09 | 374 | 377 | 368 | 374 | 7,500 | 374 |
| 2017-03-08 | 370 | 379 | 365 | 373 | 12,300 | 373 |
| 2017-03-07 | 383 | 383 | 368 | 369 | 13,700 | 369 |
| 2017-03-06 | 361 | 400 | 361 | 375 | 75,700 | 375 |
| 2017-03-03 | 358 | 366 | 358 | 361 | 8,700 | 361 |
| 2017-03-02 | 359 | 360 | 357 | 360 | 4,200 | 360 |
| 2017-03-01 | 365 | 367 | 356 | 359 | 8,900 | 359 |
| 2017-02-28 | 369 | 369 | 364 | 365 | 4,700 | 365 |
| 2017-02-27 | 366 | 369 | 360 | 366 | 7,300 | 366 |
| 2017-02-24 | 360 | 369 | 356 | 365 | 9,200 | 365 |
| 2017-02-23 | 347 | 368 | 347 | 367 | 26,700 | 367 |
| 2017-02-22 | 347 | 350 | 347 | 349 | 2,000 | 349 |
| 2017-02-21 | 344 | 349 | 344 | 347 | 5,900 | 347 |
| 2017-02-20 | 348 | 350 | 345 | 350 | 4,300 | 350 |
| 2017-02-17 | 345 | 350 | 344 | 348 | 4,200 | 348 |
| 2017-02-16 | 351 | 351 | 345 | 351 | 4,800 | 351 |
| 2017-02-15 | 345 | 351 | 344 | 351 | 6,800 | 351 |
| 2017-02-14 | 348 | 348 | 344 | 344 | 1,300 | 344 |
| 2017-02-13 | 352 | 355 | 344 | 344 | 10,000 | 344 |
| 2017-02-10 | 344 | 350 | 343 | 345 | 7,600 | 345 |
| 2017-02-09 | 339 | 347 | 338 | 344 | 4,400 | 344 |
| 2017-02-08 | 338 | 344 | 332 | 337 | 6,400 | 337 |
| 2017-02-07 | 336 | 338 | 332 | 338 | 3,200 | 338 |
| 2017-02-06 | 332 | 341 | 330 | 341 | 8,600 | 341 |
| 2017-02-03 | 334 | 334 | 330 | 331 | 2,800 | 331 |
| 2017-02-02 | 339 | 339 | 333 | 333 | 4,700 | 333 |
| 2017-02-01 | 339 | 340 | 331 | 339 | 11,100 | 339 |
| 2017-01-31 | 344 | 344 | 339 | 339 | 4,600 | 339 |
| 2017-01-30 | 343 | 344 | 339 | 341 | 3,100 | 341 |
| 2017-01-27 | 344 | 346 | 333 | 339 | 18,900 | 339 |
| 2017-01-26 | 348 | 350 | 334 | 348 | 8,700 | 348 |
| 2017-01-25 | 355 | 355 | 341 | 349 | 16,300 | 349 |
| 2017-01-24 | 344 | 350 | 343 | 350 | 10,300 | 350 |
| 2017-01-23 | 340 | 342 | 337 | 342 | 2,700 | 342 |
| 2017-01-20 | 332 | 342 | 332 | 340 | 5,100 | 340 |
| 2017-01-19 | 332 | 336 | 327 | 336 | 15,900 | 336 |
| 2017-01-18 | 337 | 337 | 328 | 332 | 7,700 | 332 |
| 2017-01-17 | 340 | 342 | 338 | 340 | 3,700 | 340 |
| 2017-01-16 | 340 | 343 | 339 | 340 | 4,500 | 340 |
| 2017-01-13 | 340 | 341 | 337 | 341 | 3,400 | 341 |
| 2017-01-12 | 337 | 343 | 337 | 340 | 7,200 | 340 |
| 2017-01-11 | 333 | 338 | 333 | 337 | 5,900 | 337 |
| 2017-01-10 | 332 | 337 | 332 | 335 | 8,300 | 335 |
| 2017-01-06 | 335 | 339 | 330 | 337 | 3,900 | 337 |
| 2017-01-05 | 335 | 340 | 335 | 339 | 3,500 | 339 |
| 2017-01-04 | 330 | 336 | 325 | 335 | 14,500 | 335 |
分割・併合履歴 ： [2015-02-25]1株→2株