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 |
|---|---|---|---|---|---|
| 2005/12/30 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/12/29 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/12/28 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/12/27 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/12/26 | 464 | 464 | 460 | 460 | 2,000 |
| 2005/12/22 | 451 | 451 | 450 | 450 | 3,000 |
| 2005/12/21 | 465 | 465 | 450 | 451 | 4,000 |
| 2005/12/20 | 464 | 464 | 464 | 464 | 1,000 |
| 2005/12/16 | 460 | 460 | 460 | 460 | 3,000 |
| 2005/12/15 | 459 | 459 | 458 | 458 | 5,000 |
| 2005/12/14 | 455 | 467 | 455 | 466 | 4,000 |
| 2005/12/13 | 445 | 477 | 440 | 455 | 13,000 |
| 2005/12/12 | 441 | 445 | 439 | 445 | 8,000 |
| 2005/12/08 | 435 | 436 | 435 | 436 | 4,000 |
| 2005/12/07 | 431 | 431 | 430 | 430 | 4,000 |
| 2005/12/06 | 430 | 430 | 430 | 430 | 5,000 |
| 2005/12/05 | 435 | 437 | 435 | 437 | 7,000 |
| 2005/12/02 | 434 | 439 | 434 | 439 | 10,000 |
| 2005/11/30 | 424 | 427 | 424 | 427 | 3,000 |
| 2005/11/29 | 428 | 428 | 428 | 428 | 2,000 |
| 2005/11/25 | 428 | 428 | 428 | 428 | 1,000 |
| 2005/11/24 | 435 | 435 | 428 | 428 | 5,000 |
| 2005/11/22 | 430 | 436 | 430 | 436 | 6,000 |
| 2005/11/21 | 429 | 439 | 429 | 439 | 3,000 |
| 2005/11/18 | 424 | 428 | 424 | 428 | 6,000 |
| 2005/11/17 | 429 | 430 | 429 | 430 | 12,000 |
| 2005/11/16 | 429 | 429 | 415 | 415 | 7,000 |
| 2005/11/15 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/11/14 | 410 | 412 | 410 | 412 | 5,000 |
| 2005/11/11 | 407 | 407 | 407 | 407 | 3,000 |
| 2005/11/10 | 401 | 401 | 401 | 401 | 1,000 |
| 2005/11/09 | 402 | 408 | 402 | 408 | 4,000 |
| 2005/11/08 | 403 | 403 | 402 | 403 | 4,000 |
| 2005/11/07 | 405 | 405 | 405 | 405 | 3,000 |
| 2005/11/04 | 407 | 407 | 405 | 405 | 12,000 |
| 2005/11/02 | 403 | 403 | 402 | 403 | 7,000 |
| 2005/11/01 | 403 | 403 | 403 | 403 | 3,000 |
| 2005/10/31 | 394 | 394 | 394 | 394 | 1,000 |
| 2005/10/28 | 387 | 387 | 380 | 380 | 5,000 |
| 2005/10/27 | 389 | 389 | 387 | 387 | 2,000 |
| 2005/10/26 | 385 | 385 | 380 | 380 | 8,000 |
| 2005/10/25 | 386 | 386 | 386 | 386 | 2,000 |
| 2005/10/24 | 385 | 385 | 385 | 385 | 5,000 |
| 2005/10/21 | 381 | 385 | 381 | 385 | 6,000 |
| 2005/10/20 | 385 | 386 | 385 | 386 | 5,000 |
| 2005/10/19 | 385 | 386 | 385 | 386 | 6,000 |
| 2005/10/17 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/10/14 | 390 | 390 | 385 | 385 | 2,000 |
| 2005/10/12 | 390 | 390 | 385 | 385 | 9,000 |
| 2005/10/11 | 385 | 390 | 385 | 390 | 4,000 |
| 2005/10/07 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/10/06 | 385 | 385 | 385 | 385 | 5,000 |
| 2005/10/05 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/10/04 | 386 | 386 | 385 | 385 | 3,000 |
| 2005/10/03 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/09/30 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/09/29 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/09/28 | 385 | 385 | 385 | 385 | 3,000 |
| 2005/09/27 | 392 | 392 | 390 | 390 | 5,000 |
| 2005/09/26 | 392 | 392 | 392 | 392 | 2,000 |
| 2005/09/22 | 392 | 393 | 392 | 393 | 6,000 |
| 2005/09/21 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/09/20 | 392 | 392 | 384 | 384 | 2,000 |
| 2005/09/16 | 394 | 394 | 390 | 390 | 7,000 |
| 2005/09/15 | 376 | 386 | 376 | 380 | 4,000 |
| 2005/09/14 | 379 | 379 | 372 | 372 | 10,000 |
| 2005/09/13 | 380 | 380 | 371 | 379 | 4,000 |
| 2005/09/08 | 384 | 384 | 384 | 384 | 1,000 |
| 2005/09/06 | 387 | 387 | 387 | 387 | 2,000 |
| 2005/09/05 | 387 | 387 | 387 | 387 | 1,000 |
| 2005/09/02 | 387 | 387 | 387 | 387 | 1,000 |
| 2005/09/01 | 389 | 389 | 389 | 389 | 2,000 |
| 2005/08/31 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/08/30 | 390 | 390 | 389 | 389 | 3,000 |
| 2005/08/29 | 390 | 390 | 390 | 390 | 10,000 |
| 2005/08/25 | 376 | 376 | 376 | 376 | 1,000 |
| 2005/08/24 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/08/23 | 378 | 378 | 378 | 378 | 4,000 |
| 2005/08/22 | 375 | 375 | 375 | 375 | 4,000 |
| 2005/08/18 | 370 | 370 | 370 | 370 | 5,000 |
| 2005/08/17 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/08/16 | 368 | 368 | 367 | 367 | 6,000 |
| 2005/08/15 | 367 | 368 | 365 | 365 | 8,000 |
| 2005/08/12 | 367 | 367 | 367 | 367 | 3,000 |
| 2005/08/11 | 372 | 372 | 372 | 372 | 1,000 |
| 2005/08/08 | 366 | 369 | 364 | 369 | 22,000 |
| 2005/08/04 | 375 | 375 | 360 | 362 | 3,000 |
| 2005/08/03 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/08/02 | 378 | 378 | 373 | 375 | 10,000 |
| 2005/07/29 | 386 | 386 | 385 | 386 | 4,000 |
| 2005/07/28 | 386 | 386 | 385 | 385 | 10,000 |
| 2005/07/27 | 380 | 385 | 380 | 385 | 3,000 |
| 2005/07/26 | 381 | 381 | 380 | 380 | 7,000 |
| 2005/07/25 | 382 | 382 | 380 | 380 | 6,000 |
| 2005/07/22 | 385 | 390 | 380 | 380 | 4,000 |
| 2005/07/21 | 387 | 390 | 387 | 390 | 2,000 |
| 2005/07/19 | 385 | 387 | 385 | 387 | 2,000 |
| 2005/07/15 | 376 | 376 | 376 | 376 | 1,000 |
| 2005/07/14 | 369 | 375 | 369 | 375 | 8,000 |
| 2005/07/13 | 365 | 366 | 365 | 366 | 4,000 |
| 2005/07/11 | 365 | 365 | 364 | 364 | 4,000 |
| 2005/07/08 | 364 | 364 | 364 | 364 | 1,000 |
| 2005/07/07 | 365 | 365 | 365 | 365 | 5,000 |
| 2005/07/06 | 364 | 365 | 364 | 365 | 2,000 |
| 2005/07/05 | 362 | 362 | 360 | 360 | 9,000 |
| 2005/07/04 | 362 | 364 | 360 | 364 | 24,000 |
| 2005/07/01 | 360 | 360 | 360 | 360 | 3,000 |
| 2005/06/30 | 357 | 365 | 357 | 365 | 7,000 |
| 2005/06/27 | 355 | 358 | 355 | 358 | 2,000 |
| 2005/06/24 | 354 | 354 | 354 | 354 | 5,000 |
| 2005/06/22 | 355 | 355 | 355 | 355 | 3,000 |
| 2005/06/21 | 353 | 353 | 351 | 353 | 8,000 |
| 2005/06/20 | 357 | 357 | 351 | 351 | 7,000 |
| 2005/06/17 | 350 | 350 | 349 | 350 | 6,000 |
| 2005/06/16 | 350 | 350 | 350 | 350 | 7,000 |
| 2005/06/15 | 351 | 351 | 351 | 351 | 1,000 |
| 2005/06/14 | 351 | 351 | 351 | 351 | 3,000 |
| 2005/06/08 | 350 | 350 | 350 | 350 | 3,000 |
| 2005/06/07 | 364 | 364 | 355 | 355 | 4,000 |
| 2005/06/06 | 355 | 355 | 342 | 342 | 5,000 |
| 2005/06/03 | 359 | 359 | 359 | 359 | 1,000 |
| 2005/06/02 | 355 | 355 | 353 | 353 | 3,000 |
| 2005/06/01 | 353 | 353 | 353 | 353 | 2,000 |
| 2005/05/31 | 352 | 352 | 352 | 352 | 1,000 |
| 2005/05/30 | 353 | 353 | 350 | 350 | 8,000 |
| 2005/05/27 | 351 | 356 | 351 | 351 | 5,000 |
| 2005/05/26 | 351 | 351 | 350 | 350 | 2,000 |
| 2005/05/25 | 351 | 351 | 351 | 351 | 1,000 |
| 2005/05/24 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/05/17 | 347 | 347 | 347 | 347 | 3,000 |
| 2005/05/16 | 373 | 373 | 355 | 355 | 4,000 |
| 2005/05/12 | 374 | 374 | 374 | 374 | 1,000 |
| 2005/05/06 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/04/27 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/04/18 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/04/13 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/04/11 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/04/07 | 390 | 390 | 383 | 383 | 2,000 |
| 2005/04/06 | 395 | 395 | 394 | 395 | 3,000 |
| 2005/04/05 | 382 | 382 | 382 | 382 | 1,000 |
| 2005/04/01 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/03/31 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/03/30 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/03/28 | 391 | 391 | 366 | 366 | 5,000 |
| 2005/03/25 | 395 | 396 | 395 | 396 | 2,000 |
| 2005/03/24 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/03/22 | 394 | 405 | 394 | 395 | 15,000 |
| 2005/03/18 | 409 | 409 | 395 | 395 | 5,000 |
| 2005/03/17 | 410 | 410 | 405 | 405 | 2,000 |
| 2005/03/16 | 408 | 408 | 405 | 405 | 3,000 |
| 2005/03/15 | 405 | 409 | 405 | 409 | 3,000 |
| 2005/03/14 | 395 | 410 | 395 | 410 | 5,000 |
| 2005/03/11 | 399 | 399 | 399 | 399 | 1,000 |
| 2005/03/10 | 400 | 400 | 399 | 399 | 6,000 |
| 2005/03/09 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/03/08 | 399 | 399 | 399 | 399 | 1,000 |
| 2005/03/03 | 379 | 379 | 379 | 379 | 1,000 |
| 2005/03/01 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/02/28 | 395 | 400 | 395 | 400 | 4,000 |
| 2005/02/25 | 380 | 390 | 380 | 390 | 3,000 |
| 2005/02/23 | 370 | 373 | 370 | 372 | 6,000 |
| 2005/02/22 | 379 | 379 | 379 | 379 | 1,000 |
| 2005/02/21 | 373 | 373 | 373 | 373 | 1,000 |
| 2005/02/18 | 368 | 368 | 368 | 368 | 1,000 |
| 2005/02/17 | 373 | 373 | 373 | 373 | 1,000 |
| 2005/02/16 | 380 | 380 | 378 | 378 | 4,000 |
| 2005/02/14 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/02/10 | 387 | 387 | 358 | 362 | 4,000 |
| 2005/02/08 | 385 | 390 | 385 | 386 | 9,000 |
| 2005/02/07 | 385 | 390 | 385 | 390 | 11,000 |
| 2005/02/04 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/02/02 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/02/01 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/01/31 | 375 | 375 | 375 | 375 | 3,000 |
| 2005/01/28 | 370 | 380 | 370 | 380 | 6,000 |
| 2005/01/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/01/26 | 366 | 370 | 366 | 370 | 4,000 |
| 2005/01/25 | 368 | 370 | 365 | 370 | 7,000 |
| 2005/01/20 | 370 | 370 | 370 | 370 | 5,000 |
| 2005/01/17 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/01/14 | 358 | 370 | 358 | 370 | 11,000 |
| 2005/01/13 | 350 | 360 | 350 | 360 | 5,000 |
| 2005/01/12 | 350 | 352 | 350 | 352 | 2,000 |
| 2005/01/11 | 350 | 351 | 350 | 350 | 13,000 |
| 2005/01/06 | 358 | 360 | 350 | 360 | 7,000 |
| 2005/01/05 | 338 | 360 | 338 | 360 | 19,000 |
| 2005/01/04 | 338 | 342 | 338 | 342 | 3,000 |