日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,005 1,015 1,000 1,006 50,700
2004/12/29 1,008 1,009 1,000 1,004 76,900
2004/12/28 1,013 1,013 992 1,003 67,100
2004/12/27 1,029 1,029 1,008 1,016 71,800
2004/12/24 1,017 1,037 1,003 1,012 197,300
2004/12/22 1,019 1,022 1,000 1,011 294,400
2004/12/21 955 1,007 955 999 527,500
2004/12/20 920 937 911 931 208,600
2004/12/17 866 888 866 886 136,600
2004/12/16 865 872 860 866 86,800
2004/12/15 880 880 860 860 121,900
2004/12/14 865 871 863 870 109,200
2004/12/13 865 879 865 867 104,300
2004/12/10 858 873 858 868 128,500
2004/12/09 882 891 859 862 108,500
2004/12/08 873 894 873 878 102,500
2004/12/07 900 900 880 883 123,100
2004/12/06 895 911 885 899 148,000
2004/12/03 904 910 882 895 256,500
2004/12/02 923 940 905 912 132,300
2004/12/01 945 946 910 920 178,900
2004/11/30 955 966 944 950 127,000
2004/11/29 949 975 949 964 129,000
2004/11/26 961 969 945 947 218,900
2004/11/25 970 970 950 961 215,900
2004/11/24 974 986 960 972 217,400
2004/11/22 980 980 965 972 182,200
2004/11/19 990 1,008 981 987 192,100
2004/11/18 1,015 1,040 988 994 116,800
2004/11/17 1,023 1,038 1,005 1,011 239,700
2004/11/16 1,012 1,045 1,012 1,028 129,900
2004/11/15 1,011 1,028 1,002 1,011 357,900
2004/11/12 1,020 1,055 1,020 1,035 161,300
2004/11/11 1,030 1,051 1,015 1,021 351,700
2004/11/10 1,090 1,103 1,044 1,051 160,500
2004/11/09 1,115 1,128 1,088 1,101 91,600
2004/11/08 1,150 1,150 1,092 1,103 133,500
2004/11/05 1,111 1,139 1,111 1,136 91,200
2004/11/04 1,112 1,126 1,068 1,102 207,900
2004/11/02 1,106 1,130 1,106 1,121 78,300
2004/11/01 1,113 1,148 1,060 1,126 164,800
2004/10/29 1,113 1,143 1,113 1,116 130,800
2004/10/28 1,101 1,139 1,099 1,118 144,600
2004/10/27 1,080 1,120 1,080 1,098 295,300
2004/10/26 1,082 1,118 967 1,064 778,000
2004/10/25 1,250 1,250 1,138 1,138 534,000
2004/10/22 1,399 1,399 1,337 1,338 204,900
2004/10/21 1,415 1,420 1,384 1,384 213,100
2004/10/20 1,419 1,430 1,404 1,414 158,500
2004/10/19 1,406 1,430 1,406 1,418 322,300
2004/10/18 1,414 1,417 1,400 1,411 126,800
2004/10/15 1,400 1,416 1,399 1,409 141,500
2004/10/14 1,381 1,405 1,362 1,404 148,500
2004/10/13 1,390 1,420 1,380 1,383 194,600
2004/10/12 1,425 1,425 1,401 1,401 181,300
2004/10/08 1,430 1,445 1,422 1,425 201,200
2004/10/07 1,449 1,466 1,427 1,430 192,600
2004/10/06 1,440 1,450 1,408 1,410 146,200
2004/10/05 1,425 1,489 1,425 1,460 188,300
2004/10/04 1,443 1,470 1,410 1,429 160,600
2004/10/01 1,396 1,400 1,351 1,363 232,800
2004/09/30 1,441 1,442 1,415 1,416 143,100
2004/09/29 1,430 1,470 1,360 1,443 230,900
2004/09/28 1,535 1,536 1,428 1,450 180,900
2004/09/27 1,510 1,550 1,505 1,535 150,400
2004/09/24 1,522 1,522 1,481 1,497 212,000
2004/09/22 1,530 1,540 1,479 1,522 232,500
2004/09/21 1,623 1,629 1,561 1,565 182,500
2004/09/17 1,620 1,620 1,580 1,607 324,700
2004/09/16 1,665 1,684 1,650 1,650 210,100
2004/09/15 1,700 1,718 1,685 1,693 112,800
2004/09/14 1,740 1,740 1,699 1,705 134,300
2004/09/13 1,780 1,781 1,750 1,752 94,400
2004/09/10 1,750 1,789 1,750 1,776 165,800
2004/09/09 1,825 1,826 1,800 1,810 26,500
2004/09/08 1,818 1,850 1,818 1,826 55,500
2004/09/07 1,850 1,850 1,822 1,840 44,100
2004/09/06 1,783 1,870 1,783 1,850 108,700
2004/09/03 1,845 1,880 1,835 1,843 107,600
2004/09/02 1,869 1,881 1,852 1,857 82,000
2004/09/01 1,812 1,869 1,812 1,862 118,200
2004/08/31 1,805 1,849 1,805 1,830 16,300
2004/08/30 1,852 1,861 1,831 1,835 35,900
2004/08/27 1,852 1,899 1,852 1,890 73,700
2004/08/26 1,843 1,875 1,835 1,870 54,100
2004/08/25 1,890 1,920 1,810 1,813 125,000
2004/08/24 1,819 1,884 1,801 1,877 137,400
2004/08/23 1,801 1,818 1,799 1,810 93,400
2004/08/20 1,750 1,816 1,723 1,812 88,700
2004/08/19 1,710 1,738 1,706 1,737 106,100
2004/08/18 1,720 1,720 1,700 1,715 61,600
2004/08/17 1,690 1,740 1,689 1,733 73,700
2004/08/16 1,748 1,748 1,681 1,720 58,200
2004/08/13 1,750 1,763 1,723 1,748 26,000
2004/08/12 1,783 1,814 1,750 1,793 46,400
2004/08/11 1,744 1,783 1,730 1,783 55,500
2004/08/10 1,730 1,745 1,693 1,743 40,900
2004/08/09 1,652 1,740 1,652 1,730 82,400
2004/08/06 1,770 1,780 1,732 1,765 79,800
2004/08/05 1,785 1,816 1,766 1,813 129,000
2004/08/04 1,805 1,826 1,805 1,815 50,400
2004/08/03 1,821 1,834 1,806 1,810 34,600
2004/08/02 1,812 1,856 1,810 1,832 42,100
2004/07/30 1,820 1,850 1,819 1,822 52,000
2004/07/29 1,810 1,825 1,791 1,803 111,000
2004/07/28 1,802 1,850 1,802 1,838 190,000
2004/07/27 1,842 1,869 1,756 1,796 178,000
2004/07/26 1,890 1,921 1,890 1,902 60,000
2004/07/23 1,962 1,974 1,945 1,949 83,000
2004/07/22 1,972 2,010 1,966 1,975 124,000
2004/07/21 1,989 1,990 1,945 1,977 171,000
2004/07/20 1,981 1,981 1,926 1,930 153,000
2004/07/16 1,990 2,020 1,975 2,000 99,000
2004/07/15 1,985 1,989 1,945 1,960 274,000
2004/07/14 2,005 2,035 1,999 2,005 275,000
2004/07/13 1,926 2,005 1,918 1,963 559,000
2004/07/12 1,886 1,930 1,886 1,926 93,000
2004/07/09 1,886 1,940 1,855 1,921 353,000
2004/07/08 1,910 1,910 1,851 1,886 90,000
2004/07/07 1,815 1,917 1,811 1,910 169,000
2004/07/06 1,895 1,908 1,825 1,842 93,000
2004/07/05 1,890 1,930 1,886 1,922 430,000
2004/07/02 1,840 1,890 1,818 1,890 76,000
2004/07/01 1,865 1,900 1,863 1,870 217,000
2004/06/30 1,761 1,880 1,761 1,870 274,000
2004/06/29 1,790 1,790 1,775 1,782 120,000
2004/06/28 1,750 1,792 1,740 1,792 243,000
2004/06/25 1,788 1,807 1,783 1,799 173,000
2004/06/24 1,798 1,820 1,780 1,818 258,000
2004/06/23 1,763 1,840 1,755 1,828 532,000
2004/06/22 1,650 1,780 1,650 1,760 698,000
2004/06/21 1,568 1,650 1,568 1,642 450,000
2004/06/18 1,538 1,564 1,538 1,560 139,000
2004/06/17 1,540 1,550 1,532 1,548 219,000
2004/06/16 1,520 1,549 1,515 1,545 244,000
2004/06/15 1,520 1,520 1,500 1,517 124,000
2004/06/14 1,551 1,551 1,480 1,527 259,000
2004/06/11 1,564 1,574 1,530 1,564 854,000
2004/06/10 1,445 1,505 1,443 1,504 561,000
2004/06/09 1,430 1,464 1,430 1,455 419,000
2004/06/08 1,441 1,442 1,424 1,425 276,000
2004/06/07 1,419 1,440 1,410 1,436 650,000
2004/06/04 1,371 1,425 1,370 1,420 655,000
2004/06/03 1,350 1,378 1,350 1,378 290,000
2004/06/02 1,350 1,360 1,345 1,351 161,000
2004/06/01 1,350 1,356 1,325 1,350 106,000
2004/05/31 1,367 1,367 1,338 1,358 119,000
2004/05/28 1,355 1,370 1,350 1,365 197,000
2004/05/27 1,300 1,356 1,300 1,345 190,000
2004/05/26 1,285 1,319 1,285 1,308 124,000
2004/05/25 1,252 1,275 1,252 1,266 61,000
2004/05/24 1,250 1,270 1,230 1,250 82,000
2004/05/21 1,250 1,260 1,249 1,250 48,000
2004/05/20 1,220 1,264 1,202 1,230 101,000
2004/05/19 1,221 1,221 1,190 1,214 42,000
2004/05/18 1,208 1,210 1,180 1,181 81,000
2004/05/17 1,278 1,278 1,200 1,208 62,000
2004/05/14 1,251 1,258 1,215 1,258 69,000
2004/05/13 1,222 1,250 1,202 1,250 63,000
2004/05/12 1,249 1,249 1,193 1,202 56,000
2004/05/11 1,118 1,225 1,118 1,179 117,000
2004/05/10 1,275 1,275 1,180 1,199 98,000
2004/05/07 1,300 1,300 1,259 1,267 83,000
2004/05/06 1,302 1,322 1,295 1,295 107,000
2004/04/30 1,340 1,344 1,300 1,322 56,000
2004/04/28 1,335 1,365 1,335 1,353 185,000
2004/04/27 1,338 1,338 1,323 1,334 155,000
2004/04/26 1,322 1,327 1,298 1,298 134,000
2004/04/23 1,328 1,328 1,315 1,322 98,000
2004/04/22 1,325 1,328 1,311 1,324 91,000
2004/04/21 1,300 1,321 1,291 1,320 244,000
2004/04/20 1,250 1,293 1,242 1,293 201,000
2004/04/19 1,276 1,276 1,240 1,240 73,000
2004/04/16 1,288 1,288 1,260 1,272 93,000
2004/04/15 1,293 1,293 1,258 1,267 100,000
2004/04/14 1,290 1,315 1,290 1,291 83,000
2004/04/13 1,298 1,310 1,272 1,308 112,000
2004/04/12 1,291 1,306 1,291 1,298 35,000
2004/04/09 1,300 1,305 1,282 1,293 57,000
2004/04/08 1,327 1,327 1,306 1,308 44,000
2004/04/07 1,329 1,330 1,303 1,328 118,000
2004/04/06 1,310 1,322 1,288 1,319 115,000
2004/04/05 1,281 1,325 1,281 1,283 239,000
2004/04/02 1,311 1,323 1,299 1,301 120,000
2004/04/01 1,359 1,360 1,310 1,325 165,000
2004/03/31 1,344 1,365 1,335 1,365 104,000
2004/03/30 1,313 1,347 1,313 1,345 87,000
2004/03/29 1,290 1,340 1,275 1,333 135,000
2004/03/26 1,345 1,345 1,240 1,254 144,000
2004/03/25 1,350 1,355 1,302 1,315 122,000
2004/03/24 1,351 1,366 1,345 1,350 140,000
2004/03/23 1,351 1,369 1,331 1,342 80,000
2004/03/22 1,389 1,389 1,358 1,380 91,000
2004/03/19 1,349 1,387 1,349 1,387 132,000
2004/03/18 1,355 1,384 1,345 1,351 151,000
2004/03/17 1,344 1,378 1,335 1,365 150,000
2004/03/16 1,362 1,385 1,340 1,344 111,000
2004/03/15 1,340 1,369 1,330 1,355 215,000
2004/03/12 1,335 1,355 1,335 1,340 164,000
2004/03/11 1,361 1,375 1,338 1,346 151,000
2004/03/10 1,372 1,405 1,366 1,379 163,000
2004/03/09 1,408 1,411 1,395 1,410 373,000
2004/03/08 1,435 1,435 1,410 1,415 178,000
2004/03/05 1,435 1,435 1,410 1,429 460,000
2004/03/04 1,530 1,535 1,450 1,452 241,000
2004/03/03 1,475 1,550 1,475 1,529 327,000
2004/03/02 1,430 1,464 1,420 1,462 320,000
2004/03/01 1,350 1,419 1,350 1,400 764,000
2004/02/27 1,310 1,395 1,310 1,361 1,316,000
2004/02/26 1,285 1,300 1,280 1,290 472,000
2004/02/25 1,318 1,390 1,317 1,360 395,000
2004/02/24 1,298 1,314 1,288 1,314 220,000
2004/02/23 1,250 1,305 1,247 1,302 534,000
2004/02/20 1,159 1,210 1,153 1,210 190,000
2004/02/19 1,180 1,180 1,150 1,158 112,000
2004/02/18 1,206 1,214 1,180 1,183 110,000
2004/02/17 1,236 1,236 1,195 1,206 50,000
2004/02/16 1,244 1,249 1,237 1,245 99,000
2004/02/13 1,233 1,244 1,230 1,244 103,000
2004/02/12 1,228 1,235 1,224 1,235 119,000
2004/02/10 1,220 1,228 1,215 1,228 58,000
2004/02/09 1,222 1,228 1,221 1,221 33,000
2004/02/06 1,224 1,225 1,211 1,220 19,000
2004/02/05 1,211 1,232 1,211 1,220 62,000
2004/02/04 1,226 1,230 1,210 1,226 50,000
2004/02/03 1,190 1,230 1,172 1,230 128,000
2004/02/02 1,196 1,200 1,186 1,190 43,000
2004/01/30 1,194 1,195 1,185 1,195 8,000
2004/01/29 1,195 1,210 1,170 1,195 150,000
2004/01/28 1,155 1,210 1,155 1,210 176,000
2004/01/27 1,154 1,154 1,140 1,149 18,000
2004/01/26 1,160 1,170 1,150 1,155 79,000
2004/01/23 1,120 1,160 1,120 1,160 129,000
2004/01/22 1,111 1,115 1,105 1,110 29,000
2004/01/21 1,120 1,130 1,114 1,115 42,000
2004/01/20 1,100 1,120 1,100 1,120 39,000
2004/01/19 1,083 1,100 1,083 1,086 50,000
2004/01/16 1,082 1,095 1,080 1,080 39,000
2004/01/15 1,097 1,097 1,083 1,083 27,000
2004/01/14 1,100 1,110 1,093 1,095 41,000
2004/01/13 1,089 1,105 1,089 1,100 37,000
2004/01/09 1,095 1,100 1,080 1,090 45,000
2004/01/08 1,100 1,118 1,091 1,095 37,000
2004/01/07 1,130 1,130 1,100 1,100 36,000
2004/01/06 1,130 1,130 1,101 1,130 44,000
2004/01/05 1,085 1,120 1,081 1,120 63,000

このページの先頭へ