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 |
---|---|---|---|---|---|
2004/12/30 | 338 | 338 | 338 | 338 | 2,000 |
2004/12/29 | 334 | 336 | 334 | 336 | 4,000 |
2004/12/28 | 330 | 335 | 330 | 335 | 5,000 |
2004/12/27 | 330 | 330 | 328 | 328 | 8,000 |
2004/12/24 | 330 | 330 | 328 | 328 | 2,000 |
2004/12/22 | 330 | 330 | 330 | 330 | 1,000 |
2004/12/20 | 330 | 330 | 330 | 330 | 1,000 |
2004/12/17 | 330 | 330 | 330 | 330 | 3,000 |
2004/12/16 | 330 | 330 | 330 | 330 | 1,000 |
2004/12/14 | 326 | 329 | 326 | 329 | 2,000 |
2004/12/06 | 325 | 325 | 325 | 325 | 6,000 |
2004/12/01 | 325 | 325 | 325 | 325 | 1,000 |
2004/11/30 | 325 | 325 | 325 | 325 | 4,000 |
2004/11/26 | 310 | 325 | 310 | 325 | 2,000 |
2004/11/25 | 317 | 317 | 310 | 310 | 3,000 |
2004/11/22 | 321 | 325 | 321 | 325 | 2,000 |
2004/11/18 | 319 | 319 | 317 | 317 | 2,000 |
2004/11/15 | 317 | 317 | 317 | 317 | 1,000 |
2004/11/12 | 312 | 312 | 312 | 312 | 1,000 |
2004/11/10 | 306 | 306 | 306 | 306 | 1,000 |
2004/11/08 | 327 | 327 | 327 | 327 | 1,000 |
2004/11/05 | 322 | 322 | 322 | 322 | 1,000 |
2004/11/02 | 300 | 300 | 300 | 300 | 3,000 |
2004/11/01 | 305 | 307 | 305 | 305 | 5,000 |
2004/10/27 | 319 | 319 | 310 | 310 | 4,000 |
2004/10/25 | 310 | 310 | 310 | 310 | 2,000 |
2004/10/21 | 313 | 320 | 313 | 319 | 5,000 |
2004/10/20 | 312 | 312 | 312 | 312 | 1,000 |
2004/10/19 | 310 | 310 | 310 | 310 | 8,000 |
2004/10/18 | 328 | 328 | 316 | 320 | 11,000 |
2004/10/15 | 325 | 332 | 325 | 332 | 3,000 |
2004/10/07 | 329 | 329 | 329 | 329 | 1,000 |
2004/10/05 | 325 | 325 | 325 | 325 | 1,000 |
2004/10/04 | 323 | 330 | 320 | 320 | 4,000 |
2004/09/30 | 324 | 324 | 324 | 324 | 1,000 |
2004/09/29 | 324 | 324 | 324 | 324 | 2,000 |
2004/09/28 | 324 | 324 | 324 | 324 | 1,000 |
2004/09/27 | 324 | 324 | 324 | 324 | 1,000 |
2004/09/24 | 324 | 324 | 324 | 324 | 1,000 |
2004/09/15 | 339 | 339 | 339 | 339 | 1,000 |
2004/09/14 | 332 | 339 | 329 | 339 | 5,000 |
2004/09/13 | 332 | 332 | 332 | 332 | 1,000 |
2004/09/06 | 340 | 340 | 340 | 340 | 1,000 |
2004/09/01 | 340 | 341 | 340 | 341 | 4,000 |
2004/08/31 | 339 | 340 | 339 | 340 | 9,000 |
2004/08/27 | 320 | 330 | 320 | 330 | 3,000 |
2004/08/26 | 325 | 325 | 320 | 320 | 10,000 |
2004/08/20 | 320 | 320 | 320 | 320 | 1,000 |
2004/08/17 | 330 | 330 | 327 | 327 | 2,000 |
2004/08/11 | 325 | 325 | 325 | 325 | 1,000 |
2004/08/09 | 336 | 336 | 336 | 336 | 1,000 |
2004/08/06 | 336 | 340 | 336 | 336 | 15,000 |
2004/07/30 | 335 | 335 | 335 | 335 | 1,000 |
2004/07/29 | 335 | 335 | 335 | 335 | 1,000 |
2004/07/28 | 340 | 340 | 335 | 335 | 5,000 |
2004/07/27 | 345 | 345 | 339 | 339 | 14,000 |
2004/07/26 | 345 | 345 | 340 | 340 | 4,000 |
2004/07/23 | 343 | 343 | 340 | 340 | 4,000 |
2004/07/22 | 340 | 340 | 337 | 337 | 2,000 |
2004/07/21 | 340 | 340 | 337 | 337 | 2,000 |
2004/07/20 | 340 | 340 | 340 | 340 | 2,000 |
2004/07/16 | 333 | 333 | 333 | 333 | 3,000 |
2004/07/13 | 348 | 348 | 345 | 345 | 5,000 |
2004/07/12 | 345 | 345 | 345 | 345 | 1,000 |
2004/07/09 | 330 | 345 | 330 | 345 | 28,000 |
2004/07/08 | 322 | 330 | 322 | 330 | 9,000 |
2004/07/07 | 325 | 325 | 325 | 325 | 1,000 |
2004/07/06 | 325 | 326 | 325 | 326 | 4,000 |
2004/07/05 | 329 | 329 | 326 | 326 | 3,000 |
2004/07/02 | 330 | 330 | 330 | 330 | 3,000 |
2004/07/01 | 330 | 339 | 330 | 335 | 23,000 |
2004/06/30 | 329 | 335 | 329 | 335 | 5,000 |
2004/06/29 | 331 | 339 | 331 | 339 | 11,000 |
2004/06/28 | 316 | 330 | 316 | 330 | 11,000 |
2004/06/25 | 320 | 320 | 316 | 316 | 6,000 |
2004/06/24 | 315 | 319 | 315 | 319 | 9,000 |
2004/06/23 | 310 | 314 | 310 | 314 | 3,000 |
2004/06/22 | 306 | 310 | 306 | 310 | 9,000 |
2004/06/21 | 306 | 306 | 306 | 306 | 1,000 |
2004/06/18 | 305 | 305 | 302 | 304 | 3,000 |
2004/06/17 | 304 | 305 | 302 | 305 | 8,000 |
2004/06/16 | 303 | 303 | 302 | 302 | 2,000 |
2004/06/15 | 305 | 305 | 305 | 305 | 1,000 |
2004/06/14 | 306 | 306 | 306 | 306 | 1,000 |
2004/06/11 | 310 | 310 | 306 | 306 | 9,000 |
2004/06/10 | 306 | 310 | 306 | 310 | 3,000 |
2004/06/08 | 305 | 305 | 305 | 305 | 1,000 |
2004/06/07 | 304 | 307 | 304 | 304 | 4,000 |
2004/06/02 | 301 | 301 | 301 | 301 | 1,000 |
2004/05/27 | 309 | 309 | 300 | 301 | 3,000 |
2004/05/26 | 303 | 303 | 299 | 299 | 6,000 |
2004/05/25 | 305 | 305 | 303 | 303 | 4,000 |
2004/05/24 | 301 | 302 | 301 | 302 | 3,000 |
2004/05/21 | 306 | 306 | 306 | 306 | 1,000 |
2004/05/20 | 308 | 308 | 306 | 306 | 3,000 |
2004/05/19 | 293 | 298 | 293 | 298 | 4,000 |
2004/05/18 | 290 | 291 | 290 | 290 | 7,000 |
2004/05/17 | 294 | 294 | 293 | 293 | 5,000 |
2004/05/14 | 303 | 303 | 303 | 303 | 1,000 |
2004/05/11 | 298 | 301 | 298 | 300 | 8,000 |
2004/05/10 | 315 | 315 | 298 | 298 | 9,000 |
2004/05/07 | 330 | 330 | 325 | 325 | 3,000 |
2004/05/06 | 332 | 332 | 330 | 330 | 6,000 |
2004/04/30 | 328 | 328 | 328 | 328 | 3,000 |
2004/04/27 | 340 | 340 | 340 | 340 | 3,000 |
2004/04/26 | 341 | 341 | 335 | 335 | 7,000 |
2004/04/23 | 335 | 340 | 335 | 340 | 4,000 |
2004/04/22 | 335 | 335 | 335 | 335 | 1,000 |
2004/04/21 | 327 | 330 | 320 | 330 | 11,000 |
2004/04/19 | 330 | 332 | 326 | 326 | 7,000 |
2004/04/15 | 341 | 345 | 332 | 332 | 23,000 |
2004/04/14 | 324 | 335 | 321 | 335 | 12,000 |
2004/04/13 | 310 | 324 | 310 | 324 | 15,000 |
2004/04/12 | 305 | 308 | 305 | 308 | 4,000 |
2004/04/09 | 306 | 306 | 306 | 306 | 4,000 |
2004/04/08 | 310 | 310 | 306 | 306 | 6,000 |
2004/04/07 | 306 | 307 | 306 | 306 | 4,000 |
2004/04/06 | 311 | 311 | 298 | 298 | 13,000 |
2004/04/05 | 300 | 310 | 300 | 310 | 16,000 |
2004/04/02 | 301 | 308 | 301 | 308 | 2,000 |
2004/04/01 | 298 | 298 | 296 | 296 | 2,000 |
2004/03/31 | 300 | 301 | 298 | 298 | 3,000 |
2004/03/30 | 305 | 305 | 300 | 300 | 4,000 |
2004/03/29 | 310 | 310 | 310 | 310 | 9,000 |
2004/03/26 | 317 | 317 | 305 | 305 | 7,000 |
2004/03/25 | 312 | 320 | 312 | 318 | 14,000 |
2004/03/24 | 309 | 312 | 309 | 312 | 13,000 |
2004/03/23 | 300 | 309 | 299 | 309 | 24,000 |
2004/03/22 | 300 | 302 | 299 | 302 | 34,000 |
2004/03/19 | 310 | 310 | 306 | 306 | 12,000 |
2004/03/18 | 308 | 310 | 308 | 309 | 11,000 |
2004/03/17 | 308 | 308 | 308 | 308 | 5,000 |
2004/03/16 | 308 | 310 | 308 | 308 | 17,000 |
2004/03/15 | 305 | 308 | 305 | 308 | 10,000 |
2004/03/12 | 307 | 307 | 307 | 307 | 4,000 |
2004/03/11 | 309 | 309 | 301 | 307 | 6,000 |
2004/03/10 | 302 | 309 | 302 | 309 | 22,000 |
2004/03/09 | 302 | 302 | 300 | 300 | 7,000 |
2004/03/08 | 300 | 302 | 300 | 300 | 19,000 |
2004/03/05 | 300 | 309 | 300 | 309 | 15,000 |
2004/03/04 | 295 | 298 | 294 | 298 | 8,000 |
2004/03/03 | 299 | 300 | 299 | 300 | 5,000 |
2004/03/02 | 297 | 297 | 291 | 291 | 11,000 |
2004/03/01 | 290 | 297 | 290 | 295 | 5,000 |
2004/02/27 | 294 | 294 | 290 | 290 | 7,000 |
2004/02/26 | 292 | 294 | 290 | 290 | 11,000 |
2004/02/25 | 290 | 294 | 290 | 294 | 20,000 |
2004/02/24 | 294 | 294 | 291 | 291 | 13,000 |
2004/02/23 | 294 | 294 | 290 | 290 | 9,000 |
2004/02/20 | 290 | 294 | 290 | 294 | 10,000 |
2004/02/19 | 291 | 295 | 289 | 289 | 13,000 |
2004/02/18 | 282 | 295 | 281 | 290 | 35,000 |
2004/02/17 | 270 | 288 | 270 | 280 | 40,000 |
2004/02/16 | 265 | 269 | 265 | 267 | 21,000 |
2004/02/13 | 265 | 265 | 265 | 265 | 12,000 |
2004/02/12 | 265 | 265 | 265 | 265 | 4,000 |
2004/02/10 | 265 | 265 | 265 | 265 | 4,000 |
2004/02/09 | 261 | 262 | 261 | 262 | 2,000 |
2004/02/06 | 261 | 261 | 260 | 260 | 16,000 |
2004/02/05 | 260 | 261 | 260 | 261 | 5,000 |
2004/02/04 | 261 | 261 | 260 | 260 | 5,000 |
2004/02/03 | 264 | 264 | 264 | 264 | 2,000 |
2004/02/02 | 265 | 270 | 264 | 265 | 19,000 |
2004/01/30 | 263 | 266 | 263 | 265 | 5,000 |
2004/01/29 | 264 | 266 | 263 | 263 | 8,000 |
2004/01/28 | 262 | 262 | 262 | 262 | 7,000 |
2004/01/27 | 262 | 264 | 262 | 262 | 32,000 |
2004/01/26 | 269 | 270 | 266 | 269 | 13,000 |
2004/01/23 | 262 | 263 | 262 | 263 | 2,000 |
2004/01/22 | 262 | 265 | 262 | 265 | 5,000 |
2004/01/21 | 264 | 264 | 262 | 262 | 7,000 |
2004/01/20 | 265 | 265 | 263 | 263 | 5,000 |
2004/01/19 | 268 | 268 | 268 | 268 | 3,000 |
2004/01/16 | 265 | 265 | 265 | 265 | 12,000 |
2004/01/15 | 266 | 266 | 265 | 265 | 8,000 |
2004/01/14 | 265 | 268 | 265 | 268 | 9,000 |
2004/01/13 | 264 | 265 | 264 | 265 | 9,000 |
2004/01/09 | 260 | 260 | 260 | 260 | 3,000 |
2004/01/07 | 262 | 262 | 262 | 262 | 2,000 |
2004/01/06 | 262 | 262 | 260 | 260 | 2,000 |
2004/01/05 | 262 | 262 | 262 | 262 | 2,000 |