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 |
|---|---|---|---|---|---|
| 2013/12/30 | 313 | 315 | 313 | 315 | 4,000 |
| 2013/12/27 | 313 | 313 | 313 | 313 | 3,000 |
| 2013/12/26 | 313 | 313 | 313 | 313 | 2,000 |
| 2013/12/25 | 304 | 309 | 304 | 309 | 4,000 |
| 2013/12/24 | 301 | 304 | 299 | 304 | 29,000 |
| 2013/12/20 | 303 | 304 | 301 | 301 | 6,000 |
| 2013/12/19 | 302 | 302 | 302 | 302 | 1,000 |
| 2013/12/16 | 313 | 313 | 313 | 313 | 1,000 |
| 2013/12/13 | 312 | 312 | 310 | 310 | 3,000 |
| 2013/12/12 | 314 | 314 | 312 | 312 | 7,000 |
| 2013/12/11 | 314 | 314 | 314 | 314 | 1,000 |
| 2013/12/10 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/12/09 | 319 | 319 | 319 | 319 | 11,000 |
| 2013/12/05 | 313 | 313 | 313 | 313 | 5,000 |
| 2013/12/03 | 307 | 313 | 307 | 313 | 2,000 |
| 2013/12/02 | 305 | 315 | 305 | 315 | 3,000 |
| 2013/11/29 | 314 | 320 | 313 | 313 | 18,000 |
| 2013/11/27 | 311 | 311 | 311 | 311 | 4,000 |
| 2013/11/26 | 312 | 312 | 311 | 312 | 5,000 |
| 2013/11/25 | 313 | 313 | 313 | 313 | 9,000 |
| 2013/11/22 | 315 | 315 | 315 | 315 | 4,000 |
| 2013/11/21 | 313 | 313 | 313 | 313 | 1,000 |
| 2013/11/20 | 317 | 317 | 317 | 317 | 10,000 |
| 2013/11/18 | 316 | 316 | 316 | 316 | 15,000 |
| 2013/11/15 | 303 | 303 | 303 | 303 | 1,000 |
| 2013/11/14 | 286 | 295 | 286 | 295 | 10,000 |
| 2013/11/11 | 294 | 294 | 294 | 294 | 1,000 |
| 2013/11/08 | 288 | 288 | 288 | 288 | 2,000 |
| 2013/11/07 | 284 | 290 | 284 | 290 | 4,000 |
| 2013/11/05 | 291 | 291 | 291 | 291 | 1,000 |
| 2013/10/31 | 291 | 291 | 291 | 291 | 3,000 |
| 2013/10/30 | 286 | 291 | 286 | 291 | 4,000 |
| 2013/10/28 | 285 | 285 | 285 | 285 | 2,000 |
| 2013/10/25 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/10/21 | 279 | 279 | 279 | 279 | 1,000 |
| 2013/10/15 | 273 | 273 | 273 | 273 | 2,000 |
| 2013/10/09 | 289 | 289 | 289 | 289 | 1,000 |
| 2013/10/08 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/10/07 | 291 | 291 | 291 | 291 | 1,000 |
| 2013/10/03 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/09/27 | 286 | 286 | 286 | 286 | 3,000 |
| 2013/09/25 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/09/24 | 281 | 281 | 281 | 281 | 4,000 |
| 2013/09/17 | 285 | 285 | 280 | 280 | 2,000 |
| 2013/09/06 | 289 | 290 | 289 | 290 | 3,000 |
| 2013/09/05 | 280 | 283 | 280 | 283 | 2,000 |
| 2013/08/28 | 273 | 273 | 273 | 273 | 1,000 |
| 2013/08/27 | 281 | 281 | 281 | 281 | 2,000 |
| 2013/08/16 | 267 | 267 | 267 | 267 | 1,000 |
| 2013/08/13 | 267 | 267 | 267 | 267 | 1,000 |
| 2013/08/07 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/08/06 | 279 | 279 | 279 | 279 | 1,000 |
| 2013/08/02 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/07/31 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/07/29 | 277 | 277 | 277 | 277 | 7,000 |
| 2013/07/26 | 274 | 275 | 274 | 275 | 2,000 |
| 2013/07/25 | 275 | 277 | 274 | 277 | 5,000 |
| 2013/07/24 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/07/23 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/07/19 | 258 | 258 | 258 | 258 | 2,000 |
| 2013/07/18 | 264 | 264 | 252 | 252 | 3,000 |
| 2013/07/17 | 264 | 264 | 264 | 264 | 1,000 |
| 2013/07/16 | 272 | 272 | 272 | 272 | 1,000 |
| 2013/07/11 | 257 | 257 | 257 | 257 | 1,000 |
| 2013/07/10 | 257 | 257 | 257 | 257 | 2,000 |
| 2013/07/08 | 257 | 257 | 257 | 257 | 1,000 |
| 2013/07/05 | 256 | 259 | 256 | 259 | 3,000 |
| 2013/07/04 | 255 | 255 | 255 | 255 | 1,000 |
| 2013/07/03 | 254 | 254 | 254 | 254 | 1,000 |
| 2013/07/02 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/06/27 | 242 | 253 | 242 | 244 | 4,000 |
| 2013/06/26 | 236 | 236 | 235 | 235 | 25,000 |
| 2013/06/14 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/06/13 | 249 | 249 | 249 | 249 | 1,000 |
| 2013/06/12 | 256 | 256 | 255 | 255 | 4,000 |
| 2013/06/11 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/06/10 | 261 | 261 | 261 | 261 | 3,000 |
| 2013/06/07 | 255 | 255 | 240 | 241 | 14,000 |
| 2013/06/05 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/06/04 | 262 | 262 | 260 | 260 | 4,000 |
| 2013/06/03 | 262 | 270 | 262 | 270 | 4,000 |
| 2013/05/31 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/05/30 | 282 | 284 | 282 | 283 | 3,000 |
| 2013/05/29 | 285 | 286 | 285 | 286 | 7,000 |
| 2013/05/27 | 287 | 287 | 285 | 285 | 2,000 |
| 2013/05/24 | 285 | 285 | 280 | 280 | 8,000 |
| 2013/05/23 | 292 | 292 | 290 | 290 | 13,000 |
| 2013/05/22 | 299 | 299 | 292 | 292 | 8,000 |
| 2013/05/21 | 290 | 290 | 290 | 290 | 3,000 |
| 2013/05/20 | 287 | 290 | 287 | 290 | 3,000 |
| 2013/05/17 | 286 | 287 | 286 | 287 | 3,000 |
| 2013/05/16 | 283 | 283 | 278 | 278 | 4,000 |
| 2013/05/15 | 284 | 284 | 283 | 283 | 2,000 |
| 2013/05/14 | 283 | 283 | 283 | 283 | 6,000 |
| 2013/05/13 | 284 | 284 | 283 | 283 | 4,000 |
| 2013/05/10 | 286 | 288 | 286 | 288 | 4,000 |
| 2013/05/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/05/08 | 283 | 286 | 282 | 282 | 6,000 |
| 2013/05/07 | 278 | 285 | 276 | 280 | 15,000 |
| 2013/05/02 | 274 | 275 | 274 | 275 | 2,000 |
| 2013/05/01 | 275 | 275 | 274 | 274 | 2,000 |
| 2013/04/30 | 272 | 275 | 272 | 275 | 19,000 |
| 2013/04/26 | 270 | 270 | 270 | 270 | 5,000 |
| 2013/04/25 | 271 | 271 | 271 | 271 | 3,000 |
| 2013/04/24 | 273 | 273 | 272 | 272 | 3,000 |
| 2013/04/22 | 267 | 273 | 265 | 273 | 8,000 |
| 2013/04/19 | 263 | 263 | 263 | 263 | 1,000 |
| 2013/04/18 | 266 | 266 | 266 | 266 | 1,000 |
| 2013/04/17 | 262 | 262 | 262 | 262 | 6,000 |
| 2013/04/15 | 261 | 261 | 261 | 261 | 3,000 |
| 2013/04/12 | 262 | 262 | 262 | 262 | 1,000 |
| 2013/04/11 | 265 | 265 | 265 | 265 | 2,000 |
| 2013/04/08 | 271 | 271 | 255 | 255 | 3,000 |
| 2013/04/05 | 260 | 260 | 260 | 260 | 2,000 |
| 2013/03/29 | 267 | 267 | 267 | 267 | 1,000 |
| 2013/03/28 | 261 | 261 | 259 | 259 | 4,000 |
| 2013/03/27 | 260 | 265 | 251 | 265 | 3,000 |
| 2013/03/26 | 277 | 283 | 277 | 283 | 9,000 |
| 2013/03/25 | 273 | 277 | 273 | 277 | 3,000 |
| 2013/03/22 | 276 | 276 | 276 | 276 | 3,000 |
| 2013/03/18 | 276 | 276 | 270 | 270 | 9,000 |
| 2013/03/15 | 276 | 276 | 276 | 276 | 1,000 |
| 2013/03/11 | 273 | 275 | 273 | 274 | 5,000 |
| 2013/03/08 | 274 | 274 | 274 | 274 | 2,000 |
| 2013/03/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/03/05 | 272 | 272 | 272 | 272 | 1,000 |
| 2013/03/04 | 267 | 267 | 267 | 267 | 2,000 |
| 2013/02/27 | 268 | 268 | 268 | 268 | 2,000 |
| 2013/02/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/02/25 | 263 | 264 | 263 | 264 | 2,000 |
| 2013/02/22 | 254 | 254 | 254 | 254 | 4,000 |
| 2013/02/18 | 253 | 254 | 253 | 254 | 3,000 |
| 2013/02/15 | 249 | 249 | 249 | 249 | 1,000 |
| 2013/02/12 | 252 | 252 | 252 | 252 | 2,000 |
| 2013/02/08 | 262 | 262 | 256 | 256 | 3,000 |
| 2013/02/07 | 262 | 262 | 262 | 262 | 1,000 |
| 2013/02/05 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/01/31 | 270 | 270 | 265 | 265 | 2,000 |
| 2013/01/30 | 257 | 259 | 257 | 259 | 4,000 |
| 2013/01/29 | 257 | 257 | 257 | 257 | 2,000 |
| 2013/01/28 | 251 | 251 | 251 | 251 | 2,000 |
| 2013/01/25 | 250 | 250 | 249 | 249 | 2,000 |
| 2013/01/17 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/01/16 | 247 | 247 | 247 | 247 | 1,000 |
| 2013/01/15 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/01/11 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/01/08 | 245 | 245 | 243 | 243 | 4,000 |
| 2013/01/04 | 243 | 245 | 243 | 245 | 5,000 |