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 |
|---|---|---|---|---|---|
| 2015/12/30 | 322 | 322 | 322 | 322 | 1,000 |
| 2015/12/29 | 314 | 322 | 314 | 319 | 9,000 |
| 2015/12/28 | 324 | 324 | 322 | 322 | 5,000 |
| 2015/12/25 | 323 | 323 | 323 | 323 | 2,000 |
| 2015/12/24 | 323 | 323 | 323 | 323 | 2,000 |
| 2015/12/22 | 328 | 328 | 328 | 328 | 1,000 |
| 2015/12/21 | 325 | 325 | 325 | 325 | 3,000 |
| 2015/12/16 | 327 | 327 | 327 | 327 | 1,000 |
| 2015/12/14 | 326 | 326 | 326 | 326 | 1,000 |
| 2015/11/27 | 326 | 326 | 326 | 326 | 1,000 |
| 2015/11/25 | 323 | 323 | 323 | 323 | 1,000 |
| 2015/11/19 | 323 | 323 | 323 | 323 | 1,000 |
| 2015/11/17 | 325 | 325 | 325 | 325 | 2,000 |
| 2015/11/09 | 325 | 325 | 325 | 325 | 2,000 |
| 2015/11/05 | 325 | 325 | 322 | 325 | 3,000 |
| 2015/10/27 | 329 | 329 | 329 | 329 | 1,000 |
| 2015/10/26 | 325 | 325 | 325 | 325 | 1,000 |
| 2015/10/19 | 320 | 320 | 320 | 320 | 1,000 |
| 2015/10/13 | 325 | 325 | 325 | 325 | 1,000 |
| 2015/10/05 | 329 | 329 | 329 | 329 | 1,000 |
| 2015/09/29 | 321 | 329 | 321 | 329 | 4,000 |
| 2015/09/28 | 329 | 329 | 329 | 329 | 1,000 |
| 2015/09/15 | 325 | 325 | 325 | 325 | 58,000 |
| 2015/09/09 | 319 | 325 | 319 | 325 | 2,000 |
| 2015/09/01 | 325 | 325 | 320 | 321 | 8,000 |
| 2015/08/31 | 330 | 330 | 330 | 330 | 1,000 |
| 2015/08/28 | 331 | 331 | 331 | 331 | 1,000 |
| 2015/08/27 | 325 | 332 | 325 | 332 | 7,000 |
| 2015/08/26 | 332 | 332 | 332 | 332 | 2,000 |
| 2015/08/25 | 315 | 330 | 301 | 330 | 5,000 |
| 2015/08/24 | 329 | 330 | 327 | 327 | 4,000 |
| 2015/08/21 | 338 | 338 | 333 | 335 | 5,000 |
| 2015/08/19 | 343 | 343 | 340 | 340 | 3,000 |
| 2015/08/18 | 343 | 343 | 343 | 343 | 3,000 |
| 2015/08/14 | 344 | 344 | 344 | 344 | 1,000 |
| 2015/08/11 | 343 | 343 | 343 | 343 | 1,000 |
| 2015/08/10 | 343 | 343 | 343 | 343 | 1,000 |
| 2015/08/07 | 344 | 344 | 344 | 344 | 1,000 |
| 2015/08/06 | 345 | 351 | 345 | 345 | 5,000 |
| 2015/08/05 | 346 | 352 | 346 | 352 | 4,000 |
| 2015/08/03 | 345 | 345 | 345 | 345 | 1,000 |
| 2015/07/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2015/07/29 | 344 | 346 | 344 | 346 | 2,000 |
| 2015/07/27 | 340 | 344 | 340 | 344 | 10,000 |
| 2015/07/24 | 350 | 352 | 347 | 347 | 7,000 |
| 2015/07/23 | 345 | 358 | 345 | 358 | 7,000 |
| 2015/07/22 | 345 | 345 | 345 | 345 | 2,000 |
| 2015/07/10 | 341 | 341 | 341 | 341 | 1,000 |
| 2015/07/09 | 345 | 345 | 336 | 344 | 8,000 |
| 2015/07/08 | 348 | 353 | 348 | 348 | 3,000 |
| 2015/07/07 | 353 | 355 | 353 | 353 | 9,000 |
| 2015/07/06 | 363 | 363 | 363 | 363 | 7,000 |
| 2015/07/03 | 352 | 360 | 352 | 360 | 5,000 |
| 2015/07/02 | 351 | 351 | 351 | 351 | 2,000 |
| 2015/07/01 | 350 | 350 | 350 | 350 | 3,000 |
| 2015/06/30 | 350 | 350 | 350 | 350 | 1,000 |
| 2015/06/29 | 351 | 353 | 345 | 345 | 10,000 |
| 2015/06/26 | 351 | 351 | 351 | 351 | 5,000 |
| 2015/06/25 | 350 | 352 | 350 | 352 | 3,000 |
| 2015/06/22 | 350 | 350 | 350 | 350 | 3,000 |
| 2015/06/19 | 354 | 354 | 351 | 351 | 5,000 |
| 2015/06/16 | 356 | 362 | 356 | 362 | 4,000 |
| 2015/06/15 | 355 | 356 | 354 | 356 | 7,000 |
| 2015/06/12 | 352 | 354 | 350 | 354 | 3,000 |
| 2015/06/11 | 351 | 351 | 351 | 351 | 5,000 |
| 2015/06/09 | 353 | 353 | 353 | 353 | 43,000 |
| 2015/06/05 | 359 | 359 | 355 | 355 | 2,000 |
| 2015/06/02 | 351 | 354 | 351 | 354 | 2,000 |
| 2015/05/29 | 351 | 351 | 351 | 351 | 1,000 |
| 2015/05/27 | 350 | 355 | 350 | 355 | 6,000 |
| 2015/05/26 | 357 | 359 | 356 | 359 | 19,000 |
| 2015/05/25 | 349 | 354 | 348 | 354 | 46,000 |
| 2015/05/21 | 342 | 342 | 338 | 338 | 5,000 |
| 2015/05/20 | 339 | 341 | 339 | 339 | 11,000 |
| 2015/05/19 | 340 | 340 | 340 | 340 | 2,000 |
| 2015/05/18 | 342 | 342 | 339 | 339 | 2,000 |
| 2015/05/15 | 340 | 343 | 338 | 338 | 6,000 |
| 2015/05/14 | 349 | 349 | 338 | 338 | 30,000 |
| 2015/05/13 | 351 | 351 | 351 | 351 | 1,000 |
| 2015/05/11 | 350 | 350 | 344 | 344 | 11,000 |
| 2015/05/07 | 364 | 364 | 349 | 351 | 3,000 |
| 2015/05/01 | 349 | 349 | 348 | 348 | 4,000 |
| 2015/04/30 | 354 | 361 | 350 | 356 | 7,000 |
| 2015/04/28 | 355 | 355 | 353 | 353 | 2,000 |
| 2015/04/27 | 365 | 365 | 355 | 355 | 2,000 |
| 2015/04/24 | 350 | 357 | 350 | 357 | 9,000 |
| 2015/04/23 | 350 | 350 | 350 | 350 | 3,000 |
| 2015/04/22 | 350 | 350 | 350 | 350 | 1,000 |
| 2015/04/17 | 346 | 349 | 345 | 349 | 3,000 |
| 2015/04/16 | 347 | 347 | 345 | 345 | 3,000 |
| 2015/04/15 | 348 | 348 | 347 | 347 | 2,000 |
| 2015/04/13 | 348 | 348 | 346 | 346 | 2,000 |
| 2015/04/10 | 350 | 350 | 350 | 350 | 3,000 |
| 2015/04/09 | 349 | 349 | 349 | 349 | 1,000 |
| 2015/04/07 | 357 | 357 | 357 | 357 | 1,000 |
| 2015/03/31 | 353 | 353 | 353 | 353 | 1,000 |
| 2015/03/30 | 361 | 361 | 361 | 361 | 1,000 |
| 2015/03/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2015/03/26 | 354 | 361 | 354 | 361 | 4,000 |
| 2015/03/24 | 357 | 357 | 357 | 357 | 2,000 |
| 2015/03/19 | 365 | 365 | 357 | 357 | 4,000 |
| 2015/03/18 | 352 | 357 | 352 | 357 | 4,000 |
| 2015/03/17 | 354 | 357 | 354 | 357 | 4,000 |
| 2015/03/16 | 348 | 351 | 348 | 351 | 5,000 |
| 2015/03/13 | 349 | 349 | 343 | 343 | 9,000 |
| 2015/03/11 | 343 | 343 | 343 | 343 | 2,000 |
| 2015/03/10 | 348 | 348 | 346 | 346 | 3,000 |
| 2015/03/09 | 348 | 348 | 348 | 348 | 1,000 |
| 2015/03/05 | 354 | 354 | 354 | 354 | 1,000 |
| 2015/03/04 | 349 | 349 | 349 | 349 | 1,000 |
| 2015/03/03 | 347 | 348 | 347 | 348 | 2,000 |
| 2015/03/02 | 346 | 346 | 346 | 346 | 1,000 |
| 2015/02/27 | 346 | 346 | 346 | 346 | 1,000 |
| 2015/02/26 | 348 | 348 | 346 | 346 | 3,000 |
| 2015/02/25 | 349 | 349 | 349 | 349 | 1,000 |
| 2015/02/23 | 348 | 351 | 348 | 350 | 3,000 |
| 2015/02/19 | 347 | 347 | 347 | 347 | 2,000 |
| 2015/02/18 | 345 | 345 | 345 | 345 | 3,000 |
| 2015/02/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2015/02/09 | 344 | 344 | 337 | 337 | 2,000 |
| 2015/02/06 | 341 | 341 | 335 | 339 | 5,000 |
| 2015/02/05 | 342 | 348 | 342 | 348 | 4,000 |
| 2015/01/30 | 342 | 342 | 342 | 342 | 1,000 |
| 2015/01/28 | 342 | 350 | 342 | 350 | 2,000 |
| 2015/01/27 | 346 | 346 | 344 | 344 | 4,000 |
| 2015/01/26 | 346 | 346 | 346 | 346 | 1,000 |
| 2015/01/23 | 346 | 346 | 346 | 346 | 1,000 |
| 2015/01/22 | 352 | 352 | 352 | 352 | 1,000 |
| 2015/01/09 | 344 | 344 | 344 | 344 | 1,000 |
| 2015/01/08 | 346 | 346 | 346 | 346 | 3,000 |
| 2015/01/06 | 345 | 345 | 344 | 344 | 3,000 |
| 2015/01/05 | 345 | 345 | 345 | 345 | 3,000 |