東葛ホールディングス(2754)の株価時系列情報
東葛ホールディングス(2754)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 260 | 262 | 260 | 262 | 2,000 |
| 2003/12/29 | 251 | 252 | 251 | 252 | 4,000 |
| 2003/12/26 | 262 | 262 | 260 | 260 | 9,000 |
| 2003/12/25 | 255 | 255 | 251 | 251 | 3,000 |
| 2003/12/24 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/12/19 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/12/18 | 258 | 258 | 258 | 258 | 2,000 |
| 2003/12/17 | 255 | 258 | 255 | 258 | 5,000 |
| 2003/12/15 | 253 | 255 | 253 | 255 | 4,000 |
| 2003/12/11 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/12/10 | 251 | 251 | 250 | 250 | 5,000 |
| 2003/12/09 | 253 | 253 | 251 | 251 | 2,000 |
| 2003/12/08 | 251 | 253 | 245 | 253 | 9,000 |
| 2003/12/05 | 259 | 259 | 253 | 253 | 12,000 |
| 2003/12/04 | 253 | 253 | 253 | 253 | 4,000 |
| 2003/12/03 | 258 | 259 | 241 | 257 | 27,000 |
| 2003/12/02 | 255 | 259 | 255 | 259 | 5,000 |
| 2003/12/01 | 260 | 260 | 260 | 260 | 10,000 |
| 2003/11/28 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/11/27 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/11/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/11/21 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/11/20 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/11/18 | 260 | 260 | 257 | 257 | 8,000 |
| 2003/11/17 | 261 | 264 | 261 | 261 | 4,000 |
| 2003/11/14 | 267 | 267 | 265 | 265 | 2,000 |
| 2003/11/13 | 265 | 270 | 265 | 270 | 19,000 |
| 2003/11/12 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/11/11 | 265 | 265 | 265 | 265 | 4,000 |
| 2003/11/10 | 270 | 270 | 270 | 270 | 11,000 |
| 2003/11/07 | 270 | 274 | 270 | 274 | 5,000 |
| 2003/11/06 | 270 | 275 | 270 | 275 | 24,000 |
| 2003/11/05 | 264 | 270 | 264 | 270 | 4,000 |
| 2003/11/04 | 265 | 265 | 263 | 263 | 9,000 |
| 2003/10/30 | 270 | 274 | 264 | 274 | 4,000 |
| 2003/10/29 | 275 | 278 | 266 | 267 | 9,000 |
| 2003/10/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/10/27 | 263 | 263 | 263 | 263 | 3,000 |
| 2003/10/24 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/10/23 | 275 | 275 | 265 | 265 | 8,000 |
| 2003/10/22 | 280 | 280 | 271 | 279 | 14,000 |
| 2003/10/21 | 276 | 282 | 276 | 280 | 38,000 |
| 2003/10/20 | 272 | 275 | 272 | 272 | 12,000 |
| 2003/10/17 | 273 | 274 | 270 | 271 | 57,000 |
| 2003/10/16 | 265 | 273 | 265 | 273 | 74,000 |
| 2003/10/15 | 263 | 265 | 261 | 265 | 28,000 |
| 2003/10/14 | 260 | 263 | 260 | 263 | 7,000 |
| 2003/10/10 | 261 | 261 | 258 | 258 | 2,000 |
| 2003/10/08 | 260 | 260 | 260 | 260 | 17,000 |
| 2003/10/07 | 260 | 260 | 259 | 259 | 15,000 |
| 2003/10/06 | 262 | 262 | 260 | 260 | 15,000 |
| 2003/10/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/10/02 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/10/01 | 261 | 261 | 260 | 260 | 9,000 |
| 2003/09/30 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/09/26 | 256 | 256 | 256 | 256 | 9,000 |
| 2003/09/25 | 261 | 261 | 258 | 258 | 7,000 |
| 2003/09/24 | 263 | 264 | 260 | 261 | 23,000 |
| 2003/09/22 | 263 | 263 | 263 | 263 | 10,000 |
| 2003/09/19 | 260 | 260 | 260 | 260 | 16,000 |
| 2003/09/18 | 268 | 268 | 260 | 260 | 18,000 |
| 2003/09/17 | 260 | 261 | 260 | 260 | 10,000 |
| 2003/09/16 | 261 | 261 | 260 | 260 | 7,000 |
| 2003/09/11 | 260 | 261 | 260 | 261 | 6,000 |
| 2003/09/09 | 261 | 261 | 260 | 260 | 9,000 |
| 2003/09/08 | 262 | 262 | 260 | 260 | 2,000 |
| 2003/09/05 | 262 | 262 | 260 | 260 | 4,000 |
| 2003/09/04 | 262 | 262 | 260 | 260 | 4,000 |
| 2003/09/03 | 262 | 262 | 262 | 262 | 2,000 |
| 2003/09/02 | 262 | 262 | 261 | 261 | 2,000 |
| 2003/09/01 | 260 | 260 | 260 | 260 | 11,000 |
| 2003/08/29 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/08/27 | 250 | 250 | 249 | 249 | 6,000 |
| 2003/08/25 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/08/22 | 263 | 263 | 263 | 263 | 2,000 |
| 2003/08/21 | 258 | 258 | 258 | 258 | 2,000 |
| 2003/08/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/08/18 | 260 | 260 | 260 | 260 | 10,000 |
| 2003/08/15 | 265 | 265 | 260 | 260 | 9,000 |
| 2003/08/14 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/08/12 | 265 | 265 | 265 | 265 | 8,000 |
| 2003/08/11 | 260 | 265 | 260 | 260 | 13,000 |
| 2003/08/08 | 259 | 259 | 259 | 259 | 4,000 |
| 2003/08/07 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/08/05 | 254 | 254 | 254 | 254 | 1,000 |
| 2003/08/04 | 260 | 260 | 256 | 257 | 6,000 |
| 2003/07/30 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/07/29 | 268 | 268 | 268 | 268 | 2,000 |
| 2003/07/28 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/07/25 | 274 | 274 | 274 | 274 | 7,000 |
| 2003/07/24 | 257 | 257 | 254 | 254 | 4,000 |
| 2003/07/23 | 250 | 254 | 250 | 254 | 8,000 |
| 2003/07/22 | 250 | 250 | 245 | 245 | 20,000 |
| 2003/07/18 | 252 | 252 | 252 | 252 | 13,000 |
| 2003/07/15 | 257 | 257 | 256 | 256 | 5,000 |
| 2003/07/14 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/07/11 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/07/10 | 269 | 269 | 266 | 266 | 6,000 |
| 2003/07/09 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/07/08 | 270 | 270 | 265 | 265 | 5,000 |
| 2003/07/04 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/07/03 | 270 | 280 | 270 | 270 | 7,000 |
| 2003/07/02 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/07/01 | 265 | 270 | 265 | 265 | 8,000 |
| 2003/06/30 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/06/27 | 260 | 260 | 260 | 260 | 19,000 |
| 2003/06/26 | 255 | 255 | 255 | 255 | 3,000 |
| 2003/06/25 | 255 | 256 | 255 | 255 | 5,000 |
| 2003/06/24 | 248 | 255 | 248 | 255 | 11,000 |
| 2003/06/23 | 252 | 252 | 252 | 252 | 5,000 |
| 2003/06/19 | 253 | 255 | 252 | 252 | 7,000 |
| 2003/06/18 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/06/17 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/06/13 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/06/12 | 247 | 250 | 247 | 250 | 3,000 |
| 2003/06/11 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/06/10 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/06/09 | 247 | 247 | 247 | 247 | 2,000 |
| 2003/06/06 | 243 | 243 | 243 | 243 | 6,000 |
| 2003/06/05 | 246 | 246 | 243 | 243 | 7,000 |
| 2003/06/04 | 245 | 245 | 244 | 244 | 2,000 |
| 2003/06/02 | 246 | 246 | 246 | 246 | 1,000 |
| 2003/05/28 | 242 | 242 | 242 | 242 | 2,000 |
| 2003/05/27 | 243 | 243 | 243 | 243 | 5,000 |
| 2003/05/26 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/05/23 | 238 | 238 | 238 | 238 | 2,000 |
| 2003/05/22 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/05/15 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/05/13 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/05/12 | 241 | 241 | 241 | 241 | 4,000 |
| 2003/05/09 | 250 | 250 | 241 | 241 | 2,000 |
| 2003/05/08 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/05/07 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/05/06 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/05/02 | 238 | 239 | 238 | 239 | 3,000 |
| 2003/04/25 | 249 | 249 | 249 | 249 | 5,000 |
| 2003/04/17 | 245 | 246 | 245 | 246 | 3,000 |
| 2003/04/16 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/04/15 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/04/08 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/04/07 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/04/04 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/04/01 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/03/27 | 256 | 256 | 250 | 250 | 11,000 |
| 2003/03/26 | 255 | 255 | 250 | 250 | 4,000 |
| 2003/03/25 | 262 | 262 | 255 | 257 | 12,000 |
| 2003/03/20 | 260 | 260 | 260 | 260 | 3,000 |
| 2003/03/19 | 259 | 259 | 259 | 259 | 2,000 |
| 2003/03/18 | 260 | 261 | 260 | 260 | 4,000 |
| 2003/03/17 | 261 | 261 | 261 | 261 | 5,000 |
| 2003/03/14 | 259 | 261 | 259 | 260 | 4,000 |
| 2003/03/13 | 259 | 259 | 259 | 259 | 4,000 |
| 2003/03/12 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/03/11 | 260 | 260 | 256 | 259 | 3,000 |
| 2003/03/07 | 260 | 260 | 259 | 260 | 7,000 |
| 2003/03/06 | 262 | 262 | 260 | 260 | 4,000 |
| 2003/03/05 | 262 | 262 | 262 | 262 | 3,000 |
| 2003/03/04 | 262 | 265 | 262 | 265 | 4,000 |
| 2003/03/03 | 262 | 265 | 262 | 262 | 4,000 |
| 2003/02/28 | 265 | 265 | 262 | 262 | 7,000 |
| 2003/02/27 | 264 | 264 | 260 | 260 | 17,000 |
| 2003/02/26 | 261 | 261 | 261 | 261 | 5,000 |
| 2003/02/25 | 265 | 265 | 260 | 260 | 3,000 |
| 2003/02/24 | 263 | 263 | 263 | 263 | 2,000 |
| 2003/02/21 | 261 | 263 | 261 | 263 | 8,000 |
| 2003/02/20 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/02/19 | 262 | 263 | 260 | 260 | 10,000 |
| 2003/02/18 | 265 | 266 | 263 | 263 | 9,000 |
| 2003/02/17 | 265 | 265 | 265 | 265 | 9,000 |
| 2003/02/14 | 260 | 265 | 260 | 265 | 5,000 |
| 2003/02/13 | 260 | 261 | 260 | 260 | 5,000 |
| 2003/02/12 | 260 | 261 | 260 | 260 | 4,000 |
| 2003/02/10 | 260 | 260 | 260 | 260 | 7,000 |
| 2003/02/07 | 261 | 261 | 259 | 260 | 13,000 |
| 2003/02/06 | 260 | 265 | 260 | 260 | 18,000 |
| 2003/02/05 | 263 | 263 | 259 | 259 | 9,000 |
| 2003/02/04 | 262 | 263 | 262 | 263 | 5,000 |
| 2003/02/03 | 263 | 263 | 257 | 257 | 4,000 |
| 2003/01/31 | 258 | 263 | 257 | 263 | 12,000 |
| 2003/01/30 | 259 | 259 | 259 | 259 | 2,000 |
| 2003/01/29 | 261 | 261 | 260 | 260 | 5,000 |
| 2003/01/28 | 261 | 264 | 261 | 264 | 7,000 |
| 2003/01/27 | 264 | 264 | 264 | 264 | 11,000 |
| 2003/01/24 | 256 | 256 | 256 | 256 | 5,000 |
| 2003/01/23 | 255 | 259 | 255 | 256 | 7,000 |
| 2003/01/22 | 260 | 260 | 256 | 256 | 9,000 |
| 2003/01/21 | 256 | 260 | 256 | 260 | 11,000 |
| 2003/01/20 | 260 | 260 | 256 | 256 | 4,000 |
| 2003/01/17 | 260 | 260 | 256 | 259 | 13,000 |
| 2003/01/16 | 256 | 256 | 255 | 256 | 7,000 |
| 2003/01/15 | 260 | 260 | 256 | 256 | 7,000 |
| 2003/01/14 | 260 | 262 | 257 | 257 | 13,000 |
| 2003/01/10 | 254 | 262 | 253 | 256 | 21,000 |
| 2003/01/09 | 258 | 258 | 254 | 254 | 11,000 |
| 2003/01/08 | 258 | 265 | 256 | 256 | 31,000 |
| 2003/01/07 | 256 | 259 | 254 | 255 | 11,000 |
| 2003/01/06 | 260 | 260 | 254 | 256 | 9,000 |