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 |
|---|---|---|---|---|---|
| 2006/12/27 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/12/26 | 355 | 360 | 355 | 360 | 2,000 |
| 2006/12/25 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/12/21 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/12/20 | 357 | 357 | 357 | 357 | 2,000 |
| 2006/12/19 | 355 | 355 | 355 | 355 | 3,000 |
| 2006/12/18 | 355 | 365 | 355 | 365 | 5,000 |
| 2006/12/14 | 355 | 355 | 354 | 354 | 3,000 |
| 2006/12/13 | 354 | 355 | 354 | 355 | 2,000 |
| 2006/12/12 | 350 | 355 | 350 | 352 | 13,000 |
| 2006/12/11 | 362 | 362 | 362 | 362 | 3,000 |
| 2006/12/08 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/12/07 | 352 | 352 | 352 | 352 | 1,000 |
| 2006/12/06 | 348 | 349 | 348 | 349 | 2,000 |
| 2006/12/05 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/12/04 | 349 | 349 | 349 | 349 | 2,000 |
| 2006/12/01 | 350 | 350 | 349 | 349 | 2,000 |
| 2006/11/29 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/11/28 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/11/27 | 352 | 352 | 352 | 352 | 1,000 |
| 2006/11/22 | 362 | 362 | 362 | 362 | 2,000 |
| 2006/11/21 | 352 | 352 | 352 | 352 | 1,000 |
| 2006/11/20 | 360 | 360 | 351 | 351 | 2,000 |
| 2006/11/15 | 369 | 370 | 365 | 365 | 11,000 |
| 2006/11/14 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/11/13 | 368 | 368 | 366 | 366 | 4,000 |
| 2006/11/10 | 383 | 383 | 383 | 383 | 1,000 |
| 2006/11/08 | 387 | 387 | 385 | 385 | 5,000 |
| 2006/11/02 | 390 | 390 | 390 | 390 | 3,000 |
| 2006/11/01 | 397 | 397 | 397 | 397 | 7,000 |
| 2006/10/30 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/10/27 | 399 | 399 | 399 | 399 | 2,000 |
| 2006/10/25 | 395 | 399 | 395 | 399 | 3,000 |
| 2006/10/24 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/10/20 | 394 | 394 | 392 | 392 | 11,000 |
| 2006/10/19 | 396 | 397 | 394 | 396 | 8,000 |
| 2006/10/18 | 395 | 395 | 395 | 395 | 3,000 |
| 2006/10/17 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/10/16 | 396 | 396 | 396 | 396 | 4,000 |
| 2006/10/13 | 400 | 404 | 396 | 396 | 5,000 |
| 2006/10/12 | 404 | 404 | 401 | 401 | 2,000 |
| 2006/10/11 | 401 | 401 | 400 | 400 | 4,000 |
| 2006/10/10 | 399 | 399 | 399 | 399 | 2,000 |
| 2006/10/06 | 396 | 396 | 396 | 396 | 5,000 |
| 2006/10/05 | 397 | 400 | 396 | 396 | 3,000 |
| 2006/10/04 | 396 | 396 | 396 | 396 | 1,000 |
| 2006/10/03 | 398 | 398 | 396 | 396 | 2,000 |
| 2006/09/29 | 407 | 407 | 397 | 397 | 3,000 |
| 2006/09/28 | 404 | 404 | 401 | 401 | 2,000 |
| 2006/09/27 | 406 | 406 | 403 | 403 | 2,000 |
| 2006/09/26 | 406 | 406 | 406 | 406 | 2,000 |
| 2006/09/25 | 408 | 408 | 408 | 408 | 1,000 |
| 2006/09/22 | 413 | 413 | 408 | 408 | 2,000 |
| 2006/09/20 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/09/15 | 413 | 413 | 413 | 413 | 3,000 |
| 2006/09/14 | 412 | 412 | 412 | 412 | 3,000 |
| 2006/09/13 | 416 | 416 | 416 | 416 | 1,000 |
| 2006/09/12 | 414 | 414 | 414 | 414 | 2,000 |
| 2006/09/11 | 413 | 413 | 413 | 413 | 1,000 |
| 2006/09/08 | 413 | 413 | 413 | 413 | 1,000 |
| 2006/09/06 | 413 | 413 | 413 | 413 | 1,000 |
| 2006/09/04 | 416 | 416 | 416 | 416 | 4,000 |
| 2006/09/01 | 415 | 416 | 415 | 416 | 2,000 |
| 2006/08/31 | 415 | 418 | 415 | 418 | 14,000 |
| 2006/08/25 | 430 | 430 | 430 | 430 | 3,000 |
| 2006/08/22 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/08/16 | 425 | 435 | 425 | 435 | 2,000 |
| 2006/08/10 | 411 | 424 | 411 | 424 | 9,000 |
| 2006/08/08 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/08/07 | 416 | 417 | 416 | 416 | 12,000 |
| 2006/08/03 | 416 | 416 | 416 | 416 | 1,000 |
| 2006/08/02 | 416 | 416 | 416 | 416 | 3,000 |
| 2006/08/01 | 419 | 419 | 419 | 419 | 2,000 |
| 2006/07/31 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/07/27 | 417 | 417 | 416 | 416 | 6,000 |
| 2006/07/26 | 417 | 417 | 417 | 417 | 1,000 |
| 2006/07/25 | 420 | 420 | 419 | 419 | 2,000 |
| 2006/07/24 | 424 | 424 | 423 | 423 | 2,000 |
| 2006/07/20 | 427 | 428 | 427 | 428 | 8,000 |
| 2006/07/18 | 426 | 428 | 420 | 428 | 7,000 |
| 2006/07/14 | 430 | 430 | 430 | 430 | 3,000 |
| 2006/07/13 | 428 | 428 | 428 | 428 | 1,000 |
| 2006/07/11 | 437 | 437 | 437 | 437 | 1,000 |
| 2006/07/10 | 421 | 430 | 421 | 430 | 6,000 |
| 2006/07/07 | 422 | 422 | 422 | 422 | 1,000 |
| 2006/07/06 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/07/05 | 425 | 426 | 425 | 426 | 2,000 |
| 2006/07/03 | 428 | 432 | 428 | 432 | 3,000 |
| 2006/06/30 | 433 | 433 | 433 | 433 | 1,000 |
| 2006/06/29 | 428 | 428 | 428 | 428 | 1,000 |
| 2006/06/28 | 435 | 435 | 435 | 435 | 3,000 |
| 2006/06/27 | 435 | 435 | 435 | 435 | 2,000 |
| 2006/06/26 | 410 | 420 | 410 | 420 | 12,000 |
| 2006/06/22 | 443 | 443 | 440 | 443 | 4,000 |
| 2006/06/21 | 422 | 422 | 422 | 422 | 1,000 |
| 2006/06/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/06/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/06/15 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/06/14 | 410 | 420 | 410 | 420 | 5,000 |
| 2006/06/09 | 401 | 401 | 400 | 400 | 2,000 |
| 2006/06/08 | 415 | 415 | 395 | 415 | 4,000 |
| 2006/06/07 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/06/06 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/06/05 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/06/01 | 430 | 435 | 430 | 435 | 2,000 |
| 2006/05/31 | 435 | 447 | 432 | 432 | 3,000 |
| 2006/05/30 | 436 | 436 | 436 | 436 | 1,000 |
| 2006/05/26 | 435 | 448 | 435 | 448 | 5,000 |
| 2006/05/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/05/24 | 430 | 435 | 426 | 435 | 11,000 |
| 2006/05/23 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/05/19 | 449 | 449 | 449 | 449 | 1,000 |
| 2006/05/17 | 449 | 449 | 435 | 435 | 2,000 |
| 2006/05/16 | 449 | 449 | 449 | 449 | 1,000 |
| 2006/05/15 | 433 | 433 | 433 | 433 | 1,000 |
| 2006/05/12 | 459 | 460 | 459 | 460 | 2,000 |
| 2006/05/08 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/05/02 | 466 | 466 | 466 | 466 | 1,000 |
| 2006/04/28 | 465 | 465 | 464 | 464 | 4,000 |
| 2006/04/27 | 460 | 465 | 460 | 465 | 3,000 |
| 2006/04/25 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/04/18 | 485 | 485 | 485 | 485 | 3,000 |
| 2006/04/11 | 485 | 485 | 480 | 480 | 7,000 |
| 2006/04/10 | 480 | 480 | 480 | 480 | 5,000 |
| 2006/04/07 | 470 | 475 | 470 | 475 | 6,000 |
| 2006/04/05 | 474 | 485 | 474 | 485 | 27,000 |
| 2006/04/04 | 475 | 475 | 465 | 475 | 8,000 |
| 2006/04/03 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/03/29 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/03/28 | 470 | 473 | 470 | 473 | 7,000 |
| 2006/03/27 | 470 | 470 | 470 | 470 | 17,000 |
| 2006/03/24 | 468 | 468 | 468 | 468 | 1,000 |
| 2006/03/23 | 469 | 479 | 469 | 479 | 3,000 |
| 2006/03/20 | 484 | 484 | 484 | 484 | 1,000 |
| 2006/03/17 | 470 | 470 | 470 | 470 | 2,000 |
| 2006/03/16 | 473 | 473 | 463 | 463 | 5,000 |
| 2006/03/14 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/03/10 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/03/09 | 451 | 451 | 450 | 450 | 2,000 |
| 2006/03/07 | 470 | 470 | 470 | 470 | 3,000 |
| 2006/02/28 | 470 | 485 | 470 | 485 | 5,000 |
| 2006/02/27 | 454 | 460 | 454 | 460 | 4,000 |
| 2006/02/22 | 454 | 455 | 454 | 455 | 4,000 |
| 2006/02/21 | 430 | 446 | 430 | 446 | 12,000 |
| 2006/02/20 | 435 | 450 | 435 | 435 | 13,000 |
| 2006/02/17 | 430 | 430 | 430 | 430 | 3,000 |
| 2006/02/16 | 474 | 474 | 474 | 474 | 1,000 |
| 2006/02/14 | 461 | 479 | 461 | 479 | 6,000 |
| 2006/02/10 | 485 | 485 | 485 | 485 | 5,000 |
| 2006/02/09 | 480 | 480 | 480 | 480 | 4,000 |
| 2006/02/02 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/02/01 | 475 | 475 | 475 | 475 | 5,000 |
| 2006/01/31 | 475 | 475 | 475 | 475 | 3,000 |
| 2006/01/30 | 475 | 475 | 475 | 475 | 5,000 |
| 2006/01/27 | 470 | 470 | 470 | 470 | 3,000 |
| 2006/01/26 | 460 | 476 | 460 | 470 | 7,000 |
| 2006/01/23 | 449 | 449 | 449 | 449 | 1,000 |
| 2006/01/20 | 445 | 449 | 445 | 449 | 3,000 |
| 2006/01/19 | 427 | 445 | 427 | 445 | 35,000 |
| 2006/01/18 | 475 | 475 | 431 | 431 | 7,000 |
| 2006/01/17 | 480 | 480 | 480 | 480 | 3,000 |
| 2006/01/16 | 491 | 491 | 480 | 480 | 5,000 |
| 2006/01/13 | 476 | 476 | 476 | 476 | 3,000 |
| 2006/01/12 | 480 | 480 | 480 | 480 | 3,000 |
| 2006/01/11 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/01/10 | 479 | 480 | 478 | 478 | 3,000 |
| 2006/01/06 | 479 | 479 | 479 | 479 | 1,000 |
| 2006/01/05 | 479 | 480 | 479 | 480 | 4,000 |