東邦ホールディングス(8129)の株価時系列情報
東邦ホールディングス(8129)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 |
---|---|---|---|---|---|
2003/12/30 | 1,070 | 1,089 | 1,065 | 1,085 | 49,000 |
2003/12/29 | 1,045 | 1,120 | 1,045 | 1,051 | 76,000 |
2003/12/26 | 996 | 1,027 | 996 | 1,027 | 69,000 |
2003/12/25 | 997 | 1,020 | 990 | 999 | 71,000 |
2003/12/24 | 971 | 990 | 965 | 990 | 71,000 |
2003/12/22 | 950 | 960 | 940 | 951 | 63,000 |
2003/12/19 | 940 | 949 | 926 | 949 | 69,000 |
2003/12/18 | 956 | 970 | 920 | 927 | 176,000 |
2003/12/17 | 916 | 954 | 915 | 950 | 119,000 |
2003/12/16 | 913 | 913 | 901 | 912 | 92,000 |
2003/12/15 | 854 | 906 | 848 | 906 | 195,000 |
2003/12/12 | 821 | 865 | 821 | 863 | 42,000 |
2003/12/11 | 815 | 818 | 811 | 813 | 28,000 |
2003/12/10 | 831 | 832 | 820 | 820 | 24,000 |
2003/12/09 | 837 | 840 | 832 | 832 | 10,000 |
2003/12/08 | 858 | 858 | 836 | 836 | 33,000 |
2003/12/05 | 860 | 865 | 841 | 841 | 59,000 |
2003/12/04 | 861 | 861 | 846 | 860 | 19,000 |
2003/12/03 | 845 | 870 | 845 | 860 | 121,000 |
2003/12/02 | 815 | 835 | 812 | 835 | 86,000 |
2003/12/01 | 799 | 805 | 790 | 805 | 31,000 |
2003/11/28 | 810 | 815 | 800 | 800 | 29,000 |
2003/11/27 | 781 | 815 | 781 | 800 | 104,000 |
2003/11/26 | 770 | 777 | 770 | 777 | 12,000 |
2003/11/25 | 770 | 770 | 760 | 760 | 16,000 |
2003/11/21 | 732 | 770 | 731 | 770 | 22,000 |
2003/11/20 | 713 | 758 | 713 | 758 | 37,000 |
2003/11/19 | 730 | 750 | 712 | 715 | 49,000 |
2003/11/18 | 768 | 769 | 743 | 744 | 32,000 |
2003/11/17 | 793 | 795 | 777 | 778 | 63,000 |
2003/11/14 | 825 | 832 | 781 | 794 | 130,000 |
2003/11/13 | 828 | 828 | 810 | 820 | 35,000 |
2003/11/12 | 814 | 815 | 807 | 815 | 32,000 |
2003/11/11 | 829 | 829 | 810 | 812 | 57,000 |
2003/11/10 | 845 | 845 | 825 | 839 | 13,000 |
2003/11/07 | 810 | 850 | 810 | 845 | 72,000 |
2003/11/06 | 840 | 845 | 811 | 817 | 65,000 |
2003/11/05 | 860 | 860 | 835 | 845 | 55,000 |
2003/11/04 | 865 | 870 | 853 | 853 | 126,000 |
2003/10/31 | 816 | 848 | 806 | 847 | 96,000 |
2003/10/30 | 790 | 825 | 790 | 811 | 99,000 |
2003/10/29 | 776 | 790 | 775 | 782 | 63,000 |
2003/10/28 | 776 | 788 | 776 | 776 | 63,000 |
2003/10/27 | 768 | 780 | 763 | 780 | 67,000 |
2003/10/24 | 770 | 790 | 758 | 778 | 63,000 |
2003/10/23 | 760 | 790 | 756 | 779 | 259,000 |
2003/10/22 | 740 | 746 | 721 | 730 | 79,000 |
2003/10/21 | 730 | 741 | 725 | 740 | 120,000 |
2003/10/20 | 704 | 710 | 695 | 710 | 74,000 |
2003/10/17 | 698 | 701 | 685 | 685 | 99,000 |
2003/10/16 | 683 | 688 | 676 | 688 | 23,000 |
2003/10/15 | 680 | 680 | 670 | 670 | 13,000 |
2003/10/14 | 685 | 685 | 679 | 685 | 33,000 |
2003/10/10 | 680 | 681 | 675 | 678 | 53,000 |
2003/10/09 | 690 | 690 | 675 | 675 | 45,000 |
2003/10/08 | 688 | 690 | 685 | 690 | 65,000 |
2003/10/07 | 692 | 692 | 682 | 682 | 29,000 |
2003/10/06 | 690 | 698 | 688 | 690 | 69,000 |
2003/10/03 | 680 | 687 | 679 | 680 | 25,000 |
2003/10/02 | 685 | 685 | 675 | 677 | 22,000 |
2003/10/01 | 684 | 684 | 675 | 675 | 7,000 |
2003/09/30 | 667 | 685 | 667 | 685 | 10,000 |
2003/09/29 | 670 | 670 | 665 | 665 | 13,000 |
2003/09/26 | 671 | 671 | 670 | 671 | 9,000 |
2003/09/25 | 669 | 678 | 669 | 678 | 16,000 |
2003/09/24 | 680 | 680 | 668 | 668 | 41,000 |
2003/09/22 | 680 | 686 | 675 | 685 | 20,000 |
2003/09/19 | 680 | 680 | 673 | 673 | 25,000 |
2003/09/18 | 691 | 696 | 680 | 680 | 16,000 |
2003/09/17 | 690 | 702 | 689 | 689 | 34,000 |
2003/09/16 | 695 | 695 | 689 | 689 | 25,000 |
2003/09/12 | 695 | 695 | 695 | 695 | 2,000 |
2003/09/11 | 698 | 700 | 695 | 695 | 11,000 |
2003/09/10 | 703 | 703 | 696 | 698 | 13,000 |
2003/09/09 | 714 | 714 | 706 | 713 | 22,000 |
2003/09/08 | 706 | 707 | 705 | 705 | 26,000 |
2003/09/05 | 705 | 706 | 697 | 701 | 75,000 |
2003/09/04 | 700 | 705 | 697 | 703 | 27,000 |
2003/09/03 | 699 | 705 | 695 | 697 | 11,000 |
2003/09/02 | 700 | 705 | 695 | 700 | 31,000 |
2003/09/01 | 700 | 700 | 692 | 692 | 41,000 |
2003/08/29 | 675 | 685 | 675 | 684 | 21,000 |
2003/08/28 | 690 | 690 | 650 | 655 | 63,000 |
2003/08/27 | 700 | 700 | 690 | 690 | 14,000 |
2003/08/26 | 702 | 705 | 701 | 702 | 22,000 |
2003/08/25 | 703 | 705 | 701 | 701 | 24,000 |
2003/08/22 | 702 | 712 | 701 | 701 | 67,000 |
2003/08/21 | 708 | 708 | 690 | 701 | 201,000 |
2003/08/20 | 754 | 755 | 737 | 738 | 26,000 |
2003/08/19 | 750 | 755 | 747 | 754 | 48,000 |
2003/08/18 | 740 | 745 | 725 | 745 | 31,000 |
2003/08/15 | 740 | 744 | 730 | 738 | 23,000 |
2003/08/14 | 728 | 740 | 723 | 740 | 46,000 |
2003/08/13 | 715 | 730 | 715 | 728 | 61,000 |
2003/08/12 | 713 | 717 | 712 | 714 | 13,000 |
2003/08/11 | 716 | 717 | 715 | 716 | 8,000 |
2003/08/08 | 725 | 728 | 716 | 716 | 74,000 |
2003/08/07 | 717 | 730 | 717 | 725 | 42,000 |
2003/08/06 | 744 | 745 | 718 | 720 | 26,000 |
2003/08/05 | 745 | 745 | 741 | 741 | 47,000 |
2003/08/04 | 770 | 770 | 755 | 755 | 77,000 |
2003/08/01 | 748 | 750 | 735 | 750 | 98,000 |
2003/07/31 | 750 | 750 | 731 | 742 | 17,000 |
2003/07/30 | 759 | 770 | 740 | 741 | 65,000 |
2003/07/29 | 730 | 750 | 727 | 749 | 91,000 |
2003/07/28 | 708 | 724 | 707 | 724 | 53,000 |
2003/07/25 | 704 | 705 | 704 | 705 | 8,000 |
2003/07/24 | 705 | 706 | 699 | 705 | 47,000 |
2003/07/23 | 710 | 720 | 691 | 700 | 78,000 |
2003/07/22 | 700 | 705 | 685 | 705 | 78,000 |
2003/07/18 | 685 | 685 | 681 | 681 | 3,000 |
2003/07/17 | 681 | 690 | 681 | 690 | 14,000 |
2003/07/16 | 683 | 690 | 683 | 687 | 16,000 |
2003/07/15 | 680 | 685 | 680 | 680 | 25,000 |
2003/07/14 | 700 | 700 | 680 | 680 | 19,000 |
2003/07/11 | 700 | 700 | 688 | 696 | 30,000 |
2003/07/10 | 686 | 697 | 680 | 692 | 39,000 |
2003/07/09 | 682 | 689 | 677 | 684 | 19,000 |
2003/07/08 | 700 | 700 | 680 | 687 | 36,000 |
2003/07/07 | 700 | 709 | 700 | 700 | 57,000 |
2003/07/04 | 695 | 696 | 691 | 695 | 16,000 |
2003/07/03 | 680 | 690 | 680 | 690 | 41,000 |
2003/07/02 | 692 | 693 | 680 | 680 | 38,000 |
2003/07/01 | 708 | 710 | 700 | 710 | 59,000 |
2003/06/30 | 708 | 718 | 705 | 710 | 20,000 |
2003/06/27 | 720 | 720 | 695 | 710 | 20,000 |
2003/06/26 | 713 | 724 | 709 | 710 | 64,000 |
2003/06/25 | 707 | 710 | 707 | 710 | 86,000 |
2003/06/24 | 712 | 712 | 700 | 707 | 20,000 |
2003/06/23 | 700 | 714 | 698 | 714 | 35,000 |
2003/06/20 | 710 | 719 | 702 | 707 | 83,000 |
2003/06/19 | 724 | 724 | 700 | 715 | 66,000 |
2003/06/18 | 699 | 725 | 694 | 725 | 187,000 |
2003/06/17 | 685 | 689 | 681 | 689 | 23,000 |
2003/06/16 | 662 | 680 | 662 | 680 | 65,000 |
2003/06/13 | 661 | 661 | 660 | 661 | 16,000 |
2003/06/12 | 663 | 663 | 660 | 660 | 14,000 |
2003/06/11 | 660 | 670 | 660 | 663 | 12,000 |
2003/06/10 | 664 | 664 | 652 | 660 | 16,000 |
2003/06/09 | 666 | 667 | 658 | 662 | 46,000 |
2003/06/06 | 672 | 675 | 665 | 665 | 41,000 |
2003/06/05 | 671 | 681 | 671 | 675 | 41,000 |
2003/06/04 | 690 | 700 | 681 | 681 | 30,000 |
2003/06/03 | 705 | 705 | 698 | 698 | 15,000 |
2003/06/02 | 705 | 706 | 700 | 705 | 22,000 |
2003/05/30 | 700 | 708 | 700 | 705 | 54,000 |
2003/05/29 | 689 | 705 | 684 | 705 | 66,000 |
2003/05/28 | 690 | 699 | 664 | 699 | 20,000 |
2003/05/27 | 681 | 702 | 681 | 690 | 88,000 |
2003/05/26 | 664 | 680 | 664 | 680 | 42,000 |
2003/05/23 | 657 | 670 | 657 | 665 | 26,000 |
2003/05/22 | 670 | 680 | 640 | 670 | 91,000 |
2003/05/21 | 670 | 680 | 670 | 680 | 37,000 |
2003/05/20 | 696 | 696 | 670 | 670 | 20,000 |
2003/05/19 | 670 | 710 | 670 | 700 | 168,000 |
2003/05/16 | 685 | 700 | 670 | 700 | 107,000 |
2003/05/15 | 691 | 705 | 685 | 700 | 70,000 |
2003/05/14 | 695 | 703 | 680 | 700 | 88,000 |
2003/05/13 | 733 | 734 | 703 | 705 | 66,000 |
2003/05/12 | 699 | 735 | 699 | 735 | 112,000 |
2003/05/09 | 680 | 715 | 680 | 709 | 109,000 |
2003/05/08 | 699 | 709 | 685 | 700 | 79,000 |
2003/05/07 | 679 | 709 | 666 | 701 | 145,000 |
2003/05/06 | 671 | 697 | 652 | 680 | 142,000 |
2003/05/02 | 626 | 673 | 615 | 663 | 279,000 |
2003/05/01 | 601 | 630 | 601 | 625 | 121,000 |
2003/04/30 | 590 | 600 | 590 | 600 | 54,000 |
2003/04/28 | 599 | 601 | 590 | 600 | 84,000 |
2003/04/25 | 619 | 619 | 600 | 605 | 210,000 |
2003/04/24 | 617 | 640 | 590 | 630 | 301,000 |
2003/04/23 | 559 | 610 | 555 | 610 | 308,000 |
2003/04/22 | 560 | 562 | 550 | 556 | 165,000 |
2003/04/21 | 525 | 559 | 500 | 559 | 365,000 |
2003/04/18 | 525 | 525 | 525 | 525 | 166,000 |
2003/04/17 | 424 | 445 | 424 | 445 | 89,000 |
2003/04/16 | 403 | 417 | 402 | 417 | 33,000 |
2003/04/15 | 407 | 407 | 401 | 401 | 5,000 |
2003/04/14 | 406 | 409 | 406 | 406 | 9,000 |
2003/04/11 | 408 | 410 | 406 | 406 | 8,000 |
2003/04/10 | 409 | 410 | 403 | 410 | 8,000 |
2003/04/09 | 401 | 405 | 401 | 403 | 9,000 |
2003/04/08 | 400 | 400 | 399 | 400 | 18,000 |
2003/04/07 | 399 | 399 | 395 | 399 | 27,000 |
2003/04/04 | 395 | 395 | 395 | 395 | 6,000 |
2003/04/03 | 392 | 394 | 392 | 394 | 4,000 |
2003/04/02 | 398 | 400 | 392 | 392 | 13,000 |
2003/04/01 | 393 | 393 | 389 | 390 | 6,000 |
2003/03/31 | 390 | 392 | 389 | 389 | 22,000 |
2003/03/28 | 390 | 390 | 386 | 386 | 7,000 |
2003/03/27 | 395 | 395 | 390 | 390 | 18,000 |
2003/03/25 | 399 | 400 | 397 | 400 | 18,000 |
2003/03/24 | 400 | 405 | 397 | 405 | 13,000 |
2003/03/20 | 400 | 400 | 390 | 391 | 11,000 |
2003/03/19 | 401 | 401 | 390 | 390 | 26,000 |
2003/03/18 | 397 | 401 | 396 | 401 | 29,000 |
2003/03/17 | 399 | 400 | 394 | 400 | 36,000 |
2003/03/14 | 385 | 399 | 385 | 394 | 16,000 |
2003/03/13 | 386 | 386 | 385 | 385 | 2,000 |
2003/03/12 | 381 | 389 | 381 | 385 | 17,000 |
2003/03/11 | 380 | 384 | 380 | 382 | 9,000 |
2003/03/10 | 396 | 396 | 380 | 384 | 25,000 |
2003/03/07 | 411 | 415 | 400 | 400 | 16,000 |
2003/03/06 | 396 | 420 | 390 | 420 | 42,000 |
2003/03/05 | 385 | 385 | 378 | 378 | 18,000 |
2003/03/04 | 380 | 380 | 375 | 376 | 13,000 |
2003/03/03 | 375 | 380 | 375 | 380 | 23,000 |
2003/02/28 | 375 | 375 | 375 | 375 | 9,000 |
2003/02/27 | 375 | 375 | 375 | 375 | 4,000 |
2003/02/26 | 375 | 375 | 375 | 375 | 2,000 |
2003/02/25 | 375 | 375 | 375 | 375 | 3,000 |
2003/02/24 | 375 | 375 | 371 | 372 | 12,000 |
2003/02/20 | 375 | 375 | 371 | 375 | 11,000 |
2003/02/19 | 380 | 380 | 375 | 375 | 8,000 |
2003/02/18 | 380 | 380 | 378 | 380 | 15,000 |
2003/02/17 | 380 | 380 | 375 | 380 | 11,000 |
2003/02/14 | 380 | 380 | 375 | 379 | 12,000 |
2003/02/13 | 380 | 380 | 380 | 380 | 12,000 |
2003/02/12 | 380 | 383 | 380 | 383 | 19,000 |
2003/02/10 | 385 | 385 | 378 | 380 | 8,000 |
2003/02/07 | 375 | 375 | 372 | 375 | 5,000 |
2003/02/06 | 375 | 375 | 370 | 372 | 18,000 |
2003/02/05 | 379 | 380 | 375 | 375 | 65,000 |
2003/02/04 | 379 | 379 | 376 | 376 | 20,000 |
2003/02/03 | 380 | 380 | 377 | 380 | 6,000 |
2003/01/31 | 378 | 378 | 378 | 378 | 1,000 |
2003/01/30 | 379 | 379 | 379 | 379 | 2,000 |
2003/01/29 | 379 | 379 | 378 | 378 | 27,000 |
2003/01/28 | 381 | 381 | 378 | 378 | 5,000 |
2003/01/27 | 383 | 385 | 381 | 384 | 9,000 |
2003/01/24 | 383 | 384 | 380 | 383 | 12,000 |
2003/01/23 | 377 | 379 | 376 | 379 | 9,000 |
2003/01/22 | 380 | 380 | 379 | 379 | 10,000 |
2003/01/21 | 380 | 384 | 372 | 380 | 13,000 |
2003/01/20 | 373 | 373 | 371 | 371 | 6,000 |
2003/01/17 | 380 | 380 | 377 | 378 | 5,000 |
2003/01/16 | 375 | 380 | 374 | 380 | 10,000 |
2003/01/15 | 371 | 380 | 371 | 375 | 7,000 |
2003/01/14 | 370 | 375 | 370 | 370 | 5,000 |
2003/01/09 | 370 | 370 | 361 | 370 | 9,000 |
2003/01/08 | 370 | 370 | 370 | 370 | 1,000 |
2003/01/07 | 385 | 385 | 370 | 370 | 24,000 |
2003/01/06 | 380 | 384 | 380 | 384 | 20,000 |