ヒガシトゥエンティワン(9029)の株価時系列情報
ヒガシトゥエンティワン(9029)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 503 | 505 | 499 | 504 | 35,000 |
2013/12/27 | 495 | 499 | 491 | 499 | 2,000 |
2013/12/26 | 495 | 497 | 494 | 495 | 5,700 |
2013/12/25 | 490 | 490 | 485 | 490 | 9,400 |
2013/12/24 | 490 | 490 | 488 | 489 | 6,600 |
2013/12/20 | 490 | 493 | 490 | 490 | 4,300 |
2013/12/19 | 490 | 494 | 485 | 490 | 8,800 |
2013/12/18 | 489 | 493 | 489 | 490 | 2,500 |
2013/12/17 | 488 | 489 | 483 | 488 | 1,900 |
2013/12/16 | 490 | 495 | 489 | 490 | 3,100 |
2013/12/13 | 496 | 496 | 487 | 490 | 4,200 |
2013/12/12 | 488 | 497 | 488 | 497 | 2,100 |
2013/12/11 | 498 | 498 | 487 | 492 | 3,100 |
2013/12/10 | 503 | 503 | 479 | 501 | 16,900 |
2013/12/09 | 500 | 503 | 499 | 500 | 35,800 |
2013/12/06 | 497 | 498 | 493 | 498 | 6,500 |
2013/12/05 | 497 | 497 | 497 | 497 | 800 |
2013/12/04 | 497 | 497 | 494 | 497 | 8,300 |
2013/12/03 | 498 | 498 | 498 | 498 | 600 |
2013/12/02 | 498 | 498 | 498 | 498 | 3,900 |
2013/11/29 | 499 | 499 | 496 | 496 | 3,200 |
2013/11/28 | 494 | 499 | 493 | 499 | 2,900 |
2013/11/27 | 494 | 495 | 494 | 495 | 3,200 |
2013/11/26 | 496 | 496 | 494 | 494 | 3,600 |
2013/11/25 | 491 | 496 | 491 | 494 | 3,200 |
2013/11/22 | 497 | 497 | 495 | 497 | 6,700 |
2013/11/21 | 487 | 498 | 487 | 498 | 1,300 |
2013/11/20 | 494 | 495 | 494 | 495 | 7,100 |
2013/11/19 | 495 | 495 | 492 | 495 | 2,800 |
2013/11/18 | 491 | 496 | 491 | 496 | 2,700 |
2013/11/15 | 496 | 496 | 486 | 493 | 2,600 |
2013/11/14 | 484 | 494 | 484 | 493 | 3,300 |
2013/11/13 | 488 | 492 | 488 | 492 | 1,900 |
2013/11/12 | 485 | 491 | 485 | 491 | 6,900 |
2013/11/11 | 489 | 489 | 483 | 485 | 2,900 |
2013/11/08 | 487 | 487 | 487 | 487 | 100 |
2013/11/07 | 490 | 490 | 489 | 489 | 1,400 |
2013/11/06 | 486 | 487 | 486 | 487 | 500 |
2013/11/05 | 486 | 486 | 486 | 486 | 100 |
2013/11/01 | 489 | 489 | 488 | 488 | 1,400 |
2013/10/31 | 498 | 498 | 490 | 492 | 1,700 |
2013/10/30 | 494 | 498 | 492 | 498 | 1,000 |
2013/10/28 | 491 | 491 | 488 | 488 | 2,800 |
2013/10/25 | 499 | 499 | 484 | 491 | 4,700 |
2013/10/24 | 491 | 492 | 491 | 492 | 800 |
2013/10/23 | 493 | 495 | 492 | 495 | 1,100 |
2013/10/22 | 493 | 494 | 492 | 493 | 1,600 |
2013/10/21 | 491 | 494 | 491 | 494 | 2,800 |
2013/10/18 | 490 | 494 | 490 | 494 | 700 |
2013/10/17 | 490 | 490 | 489 | 490 | 1,400 |
2013/10/16 | 488 | 490 | 488 | 490 | 1,300 |
2013/10/15 | 489 | 495 | 488 | 489 | 1,400 |
2013/10/11 | 486 | 489 | 486 | 488 | 1,000 |
2013/10/10 | 488 | 489 | 478 | 485 | 2,100 |
2013/10/09 | 476 | 488 | 476 | 488 | 1,500 |
2013/10/08 | 482 | 482 | 479 | 481 | 1,100 |
2013/10/07 | 490 | 490 | 482 | 482 | 3,000 |
2013/10/04 | 489 | 500 | 489 | 500 | 1,900 |
2013/10/03 | 492 | 497 | 491 | 497 | 1,300 |
2013/10/02 | 494 | 497 | 493 | 494 | 1,300 |
2013/10/01 | 497 | 500 | 492 | 492 | 2,100 |
2013/09/30 | 504 | 504 | 500 | 504 | 2,000 |
2013/09/27 | 498 | 504 | 493 | 504 | 4,400 |
2013/09/26 | 495 | 502 | 491 | 494 | 5,300 |
2013/09/25 | 507 | 508 | 503 | 505 | 9,800 |
2013/09/24 | 508 | 508 | 502 | 503 | 4,100 |
2013/09/20 | 499 | 500 | 498 | 500 | 1,700 |
2013/09/19 | 500 | 500 | 499 | 500 | 2,000 |
2013/09/18 | 498 | 500 | 488 | 500 | 8,600 |
2013/09/17 | 499 | 499 | 492 | 492 | 3,600 |
2013/09/13 | 500 | 500 | 500 | 500 | 1,700 |
2013/09/12 | 498 | 500 | 498 | 500 | 1,100 |
2013/09/11 | 497 | 499 | 497 | 498 | 3,700 |
2013/09/10 | 500 | 500 | 498 | 498 | 1,400 |
2013/09/09 | 499 | 500 | 499 | 500 | 1,100 |
2013/09/05 | 493 | 500 | 491 | 500 | 800 |
2013/09/04 | 494 | 495 | 494 | 495 | 600 |
2013/09/03 | 494 | 494 | 494 | 494 | 200 |
2013/09/02 | 500 | 500 | 490 | 490 | 1,800 |
2013/08/30 | 499 | 500 | 499 | 500 | 1,400 |
2013/08/29 | 490 | 490 | 488 | 488 | 1,200 |
2013/08/28 | 491 | 491 | 490 | 490 | 200 |
2013/08/26 | 496 | 498 | 496 | 498 | 1,600 |
2013/08/23 | 487 | 491 | 485 | 491 | 2,500 |
2013/08/22 | 487 | 487 | 487 | 487 | 200 |
2013/08/21 | 498 | 498 | 482 | 490 | 1,700 |
2013/08/20 | 489 | 499 | 489 | 499 | 1,100 |
2013/08/19 | 492 | 492 | 490 | 490 | 600 |
2013/08/16 | 492 | 492 | 490 | 492 | 900 |
2013/08/15 | 491 | 493 | 491 | 493 | 3,300 |
2013/08/14 | 492 | 492 | 491 | 491 | 1,000 |
2013/08/13 | 495 | 495 | 490 | 490 | 500 |
2013/08/07 | 492 | 492 | 491 | 491 | 800 |
2013/08/06 | 500 | 500 | 493 | 493 | 900 |
2013/08/05 | 495 | 495 | 495 | 495 | 100 |
2013/08/02 | 493 | 495 | 493 | 495 | 400 |
2013/08/01 | 500 | 500 | 500 | 500 | 100 |
2013/07/31 | 500 | 500 | 498 | 499 | 2,400 |
2013/07/30 | 492 | 498 | 492 | 498 | 1,000 |
2013/07/26 | 498 | 499 | 498 | 499 | 600 |
2013/07/25 | 499 | 500 | 498 | 498 | 3,200 |
2013/07/24 | 496 | 500 | 490 | 500 | 7,300 |
2013/07/23 | 500 | 500 | 492 | 492 | 1,800 |
2013/07/19 | 500 | 500 | 497 | 500 | 1,100 |
2013/07/18 | 495 | 500 | 494 | 500 | 900 |
2013/07/17 | 492 | 495 | 492 | 495 | 700 |
2013/07/16 | 498 | 499 | 498 | 499 | 500 |
2013/07/12 | 500 | 500 | 500 | 500 | 500 |
2013/07/10 | 499 | 499 | 499 | 499 | 100 |
2013/07/09 | 492 | 508 | 492 | 494 | 1,500 |
2013/07/08 | 498 | 504 | 492 | 492 | 14,600 |
2013/07/05 | 491 | 500 | 490 | 500 | 7,300 |
2013/07/04 | 496 | 499 | 491 | 499 | 2,900 |
2013/07/03 | 499 | 499 | 489 | 490 | 3,700 |
2013/07/02 | 495 | 496 | 490 | 496 | 4,500 |
2013/07/01 | 489 | 495 | 489 | 495 | 500 |
2013/06/28 | 488 | 489 | 488 | 489 | 2,700 |
2013/06/27 | 479 | 481 | 477 | 477 | 1,000 |
2013/06/26 | 480 | 480 | 475 | 475 | 2,300 |
2013/06/25 | 490 | 490 | 478 | 480 | 5,500 |
2013/06/24 | 477 | 480 | 474 | 480 | 2,100 |
2013/06/21 | 471 | 471 | 470 | 471 | 1,000 |
2013/06/19 | 477 | 477 | 470 | 476 | 4,100 |
2013/06/18 | 467 | 470 | 467 | 470 | 200 |
2013/06/14 | 466 | 466 | 466 | 466 | 100 |
2013/06/13 | 465 | 470 | 465 | 468 | 1,400 |
2013/06/12 | 460 | 496 | 460 | 496 | 1,300 |
2013/06/11 | 459 | 470 | 459 | 470 | 2,400 |
2013/06/10 | 460 | 466 | 460 | 461 | 1,800 |
2013/06/07 | 466 | 466 | 454 | 455 | 5,300 |
2013/06/06 | 495 | 495 | 472 | 472 | 1,100 |
2013/06/05 | 483 | 483 | 482 | 482 | 1,600 |
2013/06/04 | 483 | 484 | 482 | 483 | 2,300 |
2013/06/03 | 491 | 494 | 487 | 487 | 2,000 |
2013/05/31 | 494 | 496 | 493 | 496 | 2,500 |
2013/05/30 | 500 | 500 | 499 | 499 | 900 |
2013/05/29 | 506 | 508 | 500 | 500 | 1,300 |
2013/05/28 | 491 | 491 | 486 | 491 | 2,200 |
2013/05/27 | 498 | 498 | 485 | 491 | 2,300 |
2013/05/24 | 490 | 499 | 476 | 476 | 5,700 |
2013/05/23 | 506 | 506 | 490 | 490 | 4,800 |
2013/05/22 | 506 | 506 | 506 | 506 | 700 |
2013/05/21 | 509 | 509 | 504 | 504 | 1,400 |
2013/05/20 | 506 | 506 | 503 | 503 | 700 |
2013/05/17 | 489 | 500 | 488 | 500 | 2,800 |
2013/05/16 | 505 | 505 | 483 | 491 | 7,600 |
2013/05/15 | 519 | 519 | 505 | 505 | 5,900 |
2013/05/14 | 518 | 522 | 505 | 519 | 11,600 |
2013/05/13 | 525 | 525 | 518 | 518 | 2,400 |
2013/05/10 | 520 | 525 | 520 | 525 | 2,800 |
2013/05/09 | 523 | 523 | 519 | 519 | 1,400 |
2013/05/08 | 520 | 523 | 519 | 519 | 2,600 |
2013/05/07 | 519 | 525 | 517 | 524 | 2,400 |
2013/05/02 | 510 | 517 | 505 | 516 | 18,300 |
2013/05/01 | 513 | 513 | 513 | 513 | 100 |
2013/04/30 | 514 | 519 | 500 | 510 | 2,500 |
2013/04/26 | 505 | 509 | 501 | 504 | 4,200 |
2013/04/25 | 501 | 505 | 498 | 505 | 7,900 |
2013/04/24 | 497 | 499 | 496 | 499 | 3,600 |
2013/04/23 | 501 | 501 | 495 | 495 | 5,800 |
2013/04/22 | 500 | 502 | 499 | 502 | 3,800 |
2013/04/19 | 496 | 496 | 496 | 496 | 200 |
2013/04/18 | 500 | 500 | 499 | 500 | 2,300 |
2013/04/17 | 495 | 495 | 495 | 495 | 100 |
2013/04/16 | 493 | 493 | 493 | 493 | 100 |
2013/04/15 | 500 | 500 | 492 | 492 | 1,700 |
2013/04/12 | 495 | 500 | 495 | 500 | 1,500 |
2013/04/11 | 493 | 498 | 493 | 498 | 1,000 |
2013/04/10 | 499 | 499 | 492 | 492 | 1,600 |
2013/04/09 | 493 | 493 | 493 | 493 | 1,700 |
2013/04/08 | 493 | 493 | 490 | 493 | 3,200 |
2013/04/05 | 480 | 489 | 472 | 488 | 2,700 |
2013/04/04 | 470 | 476 | 461 | 465 | 600 |
2013/04/03 | 468 | 476 | 468 | 476 | 300 |
2013/04/02 | 450 | 460 | 450 | 460 | 2,000 |
2013/04/01 | 475 | 481 | 462 | 481 | 6,100 |
2013/03/29 | 493 | 493 | 477 | 477 | 2,200 |
2013/03/28 | 493 | 493 | 490 | 491 | 1,500 |
2013/03/27 | 471 | 494 | 471 | 494 | 1,000 |
2013/03/26 | 496 | 507 | 494 | 494 | 4,100 |
2013/03/25 | 510 | 510 | 508 | 510 | 5,100 |
2013/03/22 | 505 | 509 | 497 | 508 | 3,700 |
2013/03/21 | 503 | 506 | 503 | 506 | 2,800 |
2013/03/19 | 504 | 505 | 504 | 505 | 2,300 |
2013/03/18 | 505 | 506 | 500 | 505 | 3,000 |
2013/03/15 | 507 | 507 | 503 | 505 | 1,300 |
2013/03/14 | 499 | 505 | 499 | 505 | 700 |
2013/03/12 | 505 | 506 | 499 | 505 | 3,100 |
2013/03/11 | 496 | 509 | 496 | 506 | 4,300 |
2013/03/08 | 496 | 496 | 495 | 495 | 300 |
2013/03/07 | 495 | 495 | 486 | 494 | 1,200 |
2013/03/06 | 495 | 495 | 494 | 494 | 1,000 |
2013/03/05 | 495 | 495 | 488 | 494 | 2,400 |
2013/03/04 | 470 | 489 | 470 | 489 | 6,400 |
2013/03/01 | 461 | 469 | 461 | 469 | 900 |
2013/02/28 | 471 | 471 | 470 | 471 | 2,900 |
2013/02/27 | 461 | 470 | 461 | 470 | 1,100 |
2013/02/26 | 463 | 463 | 463 | 463 | 100 |
2013/02/25 | 472 | 472 | 472 | 472 | 2,100 |
2013/02/22 | 456 | 456 | 455 | 456 | 900 |
2013/02/21 | 456 | 456 | 447 | 447 | 1,900 |
2013/02/20 | 450 | 450 | 450 | 450 | 600 |
2013/02/19 | 452 | 452 | 450 | 450 | 1,100 |
2013/02/15 | 453 | 467 | 451 | 451 | 1,700 |
2013/02/14 | 460 | 460 | 459 | 459 | 1,500 |
2013/02/13 | 465 | 465 | 462 | 462 | 1,200 |
2013/02/12 | 470 | 472 | 463 | 463 | 2,600 |
2013/02/08 | 463 | 470 | 463 | 470 | 1,900 |
2013/02/07 | 461 | 463 | 461 | 462 | 1,000 |
2013/02/06 | 470 | 471 | 461 | 461 | 2,100 |
2013/02/05 | 470 | 470 | 462 | 462 | 600 |
2013/02/04 | 468 | 472 | 468 | 472 | 2,100 |
2013/02/01 | 463 | 468 | 463 | 468 | 1,400 |
2013/01/31 | 461 | 465 | 455 | 463 | 3,900 |
2013/01/30 | 453 | 460 | 453 | 460 | 1,300 |
2013/01/29 | 459 | 459 | 450 | 451 | 4,900 |
2013/01/28 | 464 | 469 | 460 | 468 | 2,600 |
2013/01/25 | 460 | 460 | 457 | 458 | 4,800 |
2013/01/24 | 453 | 455 | 453 | 455 | 900 |
2013/01/23 | 455 | 455 | 451 | 451 | 1,100 |
2013/01/22 | 453 | 455 | 453 | 455 | 1,200 |
2013/01/21 | 448 | 459 | 448 | 453 | 2,000 |
2013/01/18 | 450 | 450 | 448 | 448 | 600 |
2013/01/17 | 450 | 450 | 447 | 450 | 1,900 |
2013/01/16 | 460 | 460 | 446 | 454 | 4,400 |
2013/01/15 | 448 | 453 | 448 | 450 | 2,900 |
2013/01/11 | 450 | 455 | 450 | 450 | 3,800 |
2013/01/10 | 446 | 452 | 446 | 447 | 4,300 |
2013/01/09 | 444 | 444 | 438 | 444 | 2,100 |
2013/01/07 | 436 | 449 | 436 | 440 | 1,300 |
2013/01/04 | 445 | 445 | 433 | 433 | 2,000 |