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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,500 | 1,504 | 1,472 | 1,481 | 46,500 |
| 2005/12/29 | 1,491 | 1,514 | 1,472 | 1,496 | 268,300 |
| 2005/12/28 | 1,464 | 1,485 | 1,461 | 1,482 | 70,100 |
| 2005/12/27 | 1,483 | 1,496 | 1,464 | 1,479 | 86,200 |
| 2005/12/26 | 1,489 | 1,497 | 1,450 | 1,483 | 155,100 |
| 2005/12/22 | 1,440 | 1,498 | 1,440 | 1,488 | 152,900 |
| 2005/12/21 | 1,459 | 1,465 | 1,440 | 1,447 | 257,500 |
| 2005/12/20 | 1,504 | 1,504 | 1,445 | 1,445 | 439,200 |
| 2005/12/19 | 1,520 | 1,527 | 1,476 | 1,504 | 323,500 |
| 2005/12/16 | 1,528 | 1,572 | 1,523 | 1,550 | 160,800 |
| 2005/12/15 | 1,563 | 1,568 | 1,519 | 1,528 | 170,900 |
| 2005/12/14 | 1,572 | 1,600 | 1,567 | 1,583 | 100,100 |
| 2005/12/13 | 1,599 | 1,600 | 1,572 | 1,600 | 85,700 |
| 2005/12/12 | 1,600 | 1,624 | 1,563 | 1,563 | 120,700 |
| 2005/12/09 | 1,640 | 1,640 | 1,568 | 1,575 | 226,000 |
| 2005/12/08 | 1,620 | 1,634 | 1,599 | 1,614 | 105,800 |
| 2005/12/07 | 1,606 | 1,635 | 1,560 | 1,633 | 116,100 |
| 2005/12/06 | 1,601 | 1,650 | 1,601 | 1,636 | 221,600 |
| 2005/12/05 | 1,490 | 1,600 | 1,481 | 1,600 | 181,700 |
| 2005/12/02 | 1,539 | 1,557 | 1,532 | 1,550 | 203,000 |
| 2005/12/01 | 1,508 | 1,539 | 1,487 | 1,532 | 192,100 |
| 2005/11/30 | 1,488 | 1,510 | 1,463 | 1,479 | 157,400 |
| 2005/11/29 | 1,450 | 1,483 | 1,450 | 1,470 | 104,100 |
| 2005/11/28 | 1,436 | 1,453 | 1,435 | 1,442 | 150,000 |
| 2005/11/25 | 1,463 | 1,480 | 1,445 | 1,476 | 107,000 |
| 2005/11/24 | 1,485 | 1,485 | 1,432 | 1,443 | 148,200 |
| 2005/11/22 | 1,439 | 1,469 | 1,431 | 1,445 | 129,300 |
| 2005/11/21 | 1,477 | 1,498 | 1,439 | 1,439 | 173,900 |
| 2005/11/18 | 1,456 | 1,470 | 1,427 | 1,438 | 204,500 |
| 2005/11/17 | 1,379 | 1,490 | 1,369 | 1,476 | 301,400 |
| 2005/11/16 | 1,341 | 1,360 | 1,331 | 1,351 | 138,900 |
| 2005/11/15 | 1,352 | 1,365 | 1,340 | 1,360 | 173,500 |
| 2005/11/14 | 1,481 | 1,490 | 1,310 | 1,361 | 514,000 |
| 2005/11/11 | 1,490 | 1,532 | 1,489 | 1,511 | 123,700 |
| 2005/11/10 | 1,460 | 1,508 | 1,451 | 1,487 | 156,100 |
| 2005/11/09 | 1,461 | 1,476 | 1,430 | 1,450 | 204,500 |
| 2005/11/08 | 1,503 | 1,516 | 1,466 | 1,481 | 170,500 |
| 2005/11/07 | 1,502 | 1,540 | 1,501 | 1,520 | 194,000 |
| 2005/11/04 | 1,559 | 1,569 | 1,550 | 1,550 | 220,700 |
| 2005/11/02 | 1,574 | 1,575 | 1,547 | 1,560 | 243,200 |
| 2005/11/01 | 1,518 | 1,580 | 1,516 | 1,565 | 198,400 |
| 2005/10/31 | 1,500 | 1,520 | 1,496 | 1,496 | 128,500 |
| 2005/10/28 | 1,500 | 1,508 | 1,480 | 1,480 | 161,200 |
| 2005/10/27 | 1,515 | 1,519 | 1,489 | 1,498 | 258,100 |
| 2005/10/26 | 1,515 | 1,530 | 1,480 | 1,500 | 366,700 |
| 2005/10/25 | 1,426 | 1,520 | 1,415 | 1,520 | 524,300 |
| 2005/10/24 | 1,427 | 1,429 | 1,413 | 1,424 | 152,600 |
| 2005/10/21 | 1,408 | 1,420 | 1,391 | 1,418 | 195,000 |
| 2005/10/20 | 1,375 | 1,410 | 1,357 | 1,408 | 92,900 |
| 2005/10/19 | 1,390 | 1,407 | 1,360 | 1,375 | 123,300 |
| 2005/10/18 | 1,409 | 1,414 | 1,391 | 1,394 | 131,300 |
| 2005/10/17 | 1,407 | 1,418 | 1,396 | 1,403 | 199,200 |
| 2005/10/14 | 1,370 | 1,419 | 1,369 | 1,406 | 196,300 |
| 2005/10/13 | 1,370 | 1,387 | 1,320 | 1,358 | 212,800 |
| 2005/10/12 | 1,399 | 1,427 | 1,391 | 1,405 | 746,100 |
| 2005/10/11 | 1,360 | 1,365 | 1,345 | 1,360 | 823,300 |
| 2005/10/07 | 1,291 | 1,305 | 1,241 | 1,275 | 246,300 |
| 2005/10/06 | 1,338 | 1,338 | 1,300 | 1,311 | 201,200 |
| 2005/10/05 | 1,284 | 1,340 | 1,283 | 1,340 | 411,800 |
| 2005/10/04 | 1,280 | 1,325 | 1,280 | 1,323 | 180,100 |
| 2005/10/03 | 1,253 | 1,328 | 1,253 | 1,320 | 136,300 |
| 2005/09/30 | 1,278 | 1,283 | 1,256 | 1,273 | 203,300 |
| 2005/09/29 | 1,267 | 1,287 | 1,239 | 1,278 | 102,400 |
| 2005/09/28 | 1,304 | 1,308 | 1,263 | 1,287 | 77,700 |
| 2005/09/27 | 1,310 | 1,329 | 1,290 | 1,309 | 94,900 |
| 2005/09/26 | 1,301 | 1,321 | 1,284 | 1,310 | 84,500 |
| 2005/09/22 | 1,279 | 1,304 | 1,263 | 1,301 | 94,200 |
| 2005/09/21 | 1,332 | 1,332 | 1,283 | 1,285 | 101,200 |
| 2005/09/20 | 1,315 | 1,337 | 1,291 | 1,331 | 144,400 |
| 2005/09/16 | 1,276 | 1,300 | 1,267 | 1,295 | 75,400 |
| 2005/09/15 | 1,270 | 1,280 | 1,250 | 1,256 | 91,000 |
| 2005/09/14 | 1,259 | 1,265 | 1,253 | 1,263 | 114,900 |
| 2005/09/13 | 1,268 | 1,279 | 1,248 | 1,279 | 142,000 |
| 2005/09/12 | 1,240 | 1,278 | 1,240 | 1,263 | 198,900 |
| 2005/09/09 | 1,235 | 1,235 | 1,223 | 1,230 | 156,600 |
| 2005/09/08 | 1,229 | 1,235 | 1,223 | 1,228 | 80,600 |
| 2005/09/07 | 1,186 | 1,235 | 1,182 | 1,233 | 173,400 |
| 2005/09/06 | 1,228 | 1,229 | 1,184 | 1,186 | 81,900 |
| 2005/09/05 | 1,206 | 1,232 | 1,190 | 1,226 | 56,900 |
| 2005/09/02 | 1,225 | 1,235 | 1,220 | 1,226 | 58,300 |
| 2005/09/01 | 1,226 | 1,238 | 1,217 | 1,219 | 66,200 |
| 2005/08/31 | 1,225 | 1,227 | 1,211 | 1,215 | 46,800 |
| 2005/08/30 | 1,230 | 1,232 | 1,207 | 1,220 | 99,700 |
| 2005/08/29 | 1,234 | 1,236 | 1,220 | 1,234 | 115,600 |
| 2005/08/26 | 1,221 | 1,235 | 1,216 | 1,235 | 148,400 |
| 2005/08/25 | 1,225 | 1,226 | 1,215 | 1,220 | 43,500 |
| 2005/08/24 | 1,217 | 1,225 | 1,211 | 1,225 | 60,000 |
| 2005/08/23 | 1,229 | 1,230 | 1,210 | 1,224 | 84,000 |
| 2005/08/22 | 1,225 | 1,230 | 1,200 | 1,224 | 134,800 |
| 2005/08/19 | 1,214 | 1,215 | 1,184 | 1,205 | 45,300 |
| 2005/08/18 | 1,200 | 1,220 | 1,190 | 1,215 | 83,700 |
| 2005/08/17 | 1,197 | 1,217 | 1,183 | 1,183 | 112,300 |
| 2005/08/16 | 1,226 | 1,227 | 1,178 | 1,196 | 113,300 |
| 2005/08/15 | 1,205 | 1,228 | 1,202 | 1,212 | 169,400 |
| 2005/08/12 | 1,197 | 1,205 | 1,180 | 1,201 | 112,300 |
| 2005/08/11 | 1,179 | 1,199 | 1,177 | 1,197 | 82,700 |
| 2005/08/10 | 1,180 | 1,180 | 1,169 | 1,178 | 83,500 |
| 2005/08/09 | 1,180 | 1,180 | 1,167 | 1,176 | 62,500 |
| 2005/08/08 | 1,155 | 1,184 | 1,140 | 1,170 | 95,300 |
| 2005/08/05 | 1,165 | 1,177 | 1,155 | 1,156 | 148,400 |
| 2005/08/04 | 1,159 | 1,173 | 1,159 | 1,162 | 54,500 |
| 2005/08/03 | 1,141 | 1,155 | 1,130 | 1,148 | 61,900 |
| 2005/08/02 | 1,171 | 1,177 | 1,150 | 1,156 | 59,000 |
| 2005/08/01 | 1,179 | 1,179 | 1,167 | 1,169 | 47,800 |
| 2005/07/29 | 1,180 | 1,187 | 1,158 | 1,167 | 68,800 |
| 2005/07/28 | 1,171 | 1,193 | 1,171 | 1,177 | 69,600 |
| 2005/07/27 | 1,170 | 1,174 | 1,163 | 1,171 | 37,100 |
| 2005/07/26 | 1,154 | 1,164 | 1,148 | 1,160 | 43,100 |
| 2005/07/25 | 1,140 | 1,160 | 1,130 | 1,153 | 119,400 |
| 2005/07/22 | 1,145 | 1,154 | 1,130 | 1,140 | 46,700 |
| 2005/07/21 | 1,162 | 1,170 | 1,147 | 1,147 | 71,100 |
| 2005/07/20 | 1,158 | 1,162 | 1,142 | 1,142 | 75,200 |
| 2005/07/19 | 1,150 | 1,163 | 1,110 | 1,118 | 112,200 |
| 2005/07/15 | 1,150 | 1,175 | 1,150 | 1,155 | 39,100 |
| 2005/07/14 | 1,179 | 1,180 | 1,166 | 1,170 | 22,500 |
| 2005/07/13 | 1,175 | 1,189 | 1,164 | 1,180 | 32,400 |
| 2005/07/12 | 1,182 | 1,187 | 1,174 | 1,175 | 29,300 |
| 2005/07/11 | 1,170 | 1,190 | 1,170 | 1,178 | 64,200 |
| 2005/07/08 | 1,155 | 1,187 | 1,153 | 1,180 | 137,600 |
| 2005/07/07 | 1,180 | 1,180 | 1,155 | 1,158 | 129,900 |
| 2005/07/06 | 1,200 | 1,210 | 1,181 | 1,185 | 79,300 |
| 2005/07/05 | 1,200 | 1,207 | 1,171 | 1,200 | 71,300 |
| 2005/07/04 | 1,195 | 1,200 | 1,171 | 1,200 | 41,200 |
| 2005/07/01 | 1,183 | 1,215 | 1,170 | 1,200 | 226,000 |
| 2005/06/30 | 1,150 | 1,190 | 1,122 | 1,163 | 92,800 |
| 2005/06/29 | 1,115 | 1,145 | 1,090 | 1,135 | 103,700 |
| 2005/06/28 | 1,124 | 1,136 | 1,101 | 1,120 | 21,700 |
| 2005/06/27 | 1,110 | 1,135 | 1,095 | 1,119 | 63,300 |
| 2005/06/24 | 1,140 | 1,142 | 1,122 | 1,142 | 29,800 |
| 2005/06/23 | 1,158 | 1,160 | 1,140 | 1,145 | 31,600 |
| 2005/06/22 | 1,133 | 1,160 | 1,133 | 1,160 | 26,500 |
| 2005/06/21 | 1,167 | 1,168 | 1,148 | 1,152 | 61,400 |
| 2005/06/20 | 1,145 | 1,168 | 1,136 | 1,157 | 95,200 |
| 2005/06/17 | 1,120 | 1,133 | 1,103 | 1,124 | 54,300 |
| 2005/06/16 | 1,120 | 1,121 | 1,109 | 1,110 | 78,700 |
| 2005/06/15 | 1,119 | 1,122 | 1,110 | 1,121 | 90,000 |
| 2005/06/14 | 1,120 | 1,128 | 1,116 | 1,120 | 119,400 |
| 2005/06/13 | 1,138 | 1,138 | 1,100 | 1,117 | 150,300 |
| 2005/06/10 | 1,073 | 1,114 | 1,045 | 1,100 | 110,900 |
| 2005/06/09 | 1,074 | 1,074 | 1,061 | 1,073 | 38,200 |
| 2005/06/08 | 1,070 | 1,071 | 1,054 | 1,071 | 85,900 |
| 2005/06/07 | 1,079 | 1,079 | 1,055 | 1,071 | 72,400 |
| 2005/06/06 | 1,084 | 1,084 | 1,049 | 1,059 | 76,500 |
| 2005/06/03 | 1,097 | 1,097 | 1,075 | 1,081 | 30,500 |
| 2005/06/02 | 1,080 | 1,100 | 1,070 | 1,080 | 72,400 |
| 2005/06/01 | 1,072 | 1,078 | 1,067 | 1,071 | 75,700 |
| 2005/05/31 | 1,079 | 1,079 | 1,059 | 1,067 | 98,100 |
| 2005/05/30 | 1,054 | 1,086 | 1,040 | 1,065 | 123,200 |
| 2005/05/27 | 1,048 | 1,054 | 1,020 | 1,054 | 89,100 |
| 2005/05/26 | 1,060 | 1,064 | 1,033 | 1,048 | 106,000 |
| 2005/05/25 | 1,075 | 1,075 | 1,057 | 1,062 | 61,800 |
| 2005/05/24 | 1,100 | 1,100 | 1,060 | 1,067 | 127,000 |
| 2005/05/23 | 1,090 | 1,110 | 1,081 | 1,108 | 78,100 |
| 2005/05/20 | 1,107 | 1,118 | 1,091 | 1,100 | 141,100 |
| 2005/05/19 | 1,110 | 1,120 | 1,090 | 1,101 | 97,700 |
| 2005/05/18 | 1,105 | 1,111 | 1,070 | 1,111 | 156,500 |
| 2005/05/17 | 1,140 | 1,152 | 1,110 | 1,110 | 87,000 |
| 2005/05/16 | 1,156 | 1,162 | 1,120 | 1,145 | 178,400 |
| 2005/05/13 | 1,190 | 1,200 | 1,177 | 1,178 | 42,800 |
| 2005/05/12 | 1,184 | 1,215 | 1,182 | 1,198 | 45,300 |
| 2005/05/11 | 1,150 | 1,200 | 1,150 | 1,199 | 89,400 |
| 2005/05/10 | 1,210 | 1,214 | 1,156 | 1,168 | 47,000 |
| 2005/05/09 | 1,200 | 1,210 | 1,185 | 1,209 | 60,600 |
| 2005/05/06 | 1,180 | 1,200 | 1,178 | 1,197 | 60,100 |
| 2005/05/02 | 1,191 | 1,195 | 1,160 | 1,192 | 62,500 |
| 2005/04/28 | 1,180 | 1,180 | 1,165 | 1,171 | 81,500 |
| 2005/04/27 | 1,158 | 1,169 | 1,151 | 1,165 | 61,600 |
| 2005/04/26 | 1,143 | 1,161 | 1,104 | 1,145 | 76,800 |
| 2005/04/25 | 1,126 | 1,159 | 1,126 | 1,141 | 111,400 |
| 2005/04/22 | 1,110 | 1,125 | 1,088 | 1,125 | 77,900 |
| 2005/04/21 | 1,085 | 1,103 | 1,060 | 1,074 | 100,800 |
| 2005/04/20 | 1,100 | 1,119 | 1,085 | 1,113 | 47,200 |
| 2005/04/19 | 1,057 | 1,096 | 1,057 | 1,084 | 83,700 |
| 2005/04/18 | 1,055 | 1,083 | 1,030 | 1,057 | 130,700 |
| 2005/04/15 | 1,162 | 1,170 | 1,131 | 1,131 | 54,000 |
| 2005/04/14 | 1,160 | 1,168 | 1,153 | 1,162 | 68,700 |
| 2005/04/13 | 1,150 | 1,168 | 1,146 | 1,158 | 59,300 |
| 2005/04/12 | 1,153 | 1,170 | 1,145 | 1,161 | 53,300 |
| 2005/04/11 | 1,169 | 1,175 | 1,160 | 1,174 | 48,700 |
| 2005/04/08 | 1,160 | 1,179 | 1,143 | 1,171 | 137,000 |
| 2005/04/07 | 1,190 | 1,195 | 1,161 | 1,163 | 111,000 |
| 2005/04/06 | 1,215 | 1,215 | 1,182 | 1,194 | 156,600 |
| 2005/04/05 | 1,220 | 1,229 | 1,217 | 1,219 | 105,300 |
| 2005/04/04 | 1,241 | 1,260 | 1,223 | 1,240 | 107,700 |
| 2005/04/01 | 1,227 | 1,242 | 1,219 | 1,240 | 86,200 |
| 2005/03/31 | 1,226 | 1,240 | 1,222 | 1,233 | 170,700 |
| 2005/03/30 | 1,213 | 1,240 | 1,211 | 1,234 | 249,100 |
| 2005/03/29 | 1,212 | 1,280 | 1,200 | 1,249 | 591,000 |
| 2005/03/28 | 1,100 | 1,146 | 1,100 | 1,132 | 45,500 |
| 2005/03/25 | 1,158 | 1,174 | 1,104 | 1,130 | 141,300 |
| 2005/03/24 | 1,155 | 1,197 | 1,144 | 1,174 | 111,300 |
| 2005/03/23 | 1,165 | 1,175 | 1,160 | 1,170 | 136,600 |
| 2005/03/22 | 1,211 | 1,219 | 1,179 | 1,185 | 210,100 |
| 2005/03/18 | 1,238 | 1,259 | 1,212 | 1,214 | 140,200 |
| 2005/03/17 | 1,274 | 1,274 | 1,233 | 1,240 | 104,000 |
| 2005/03/16 | 1,235 | 1,274 | 1,213 | 1,263 | 139,200 |
| 2005/03/15 | 1,260 | 1,288 | 1,238 | 1,238 | 169,000 |
| 2005/03/14 | 1,297 | 1,297 | 1,265 | 1,265 | 71,700 |
| 2005/03/11 | 1,300 | 1,300 | 1,268 | 1,288 | 195,000 |
| 2005/03/10 | 1,250 | 1,288 | 1,241 | 1,260 | 80,500 |
| 2005/03/09 | 1,251 | 1,270 | 1,230 | 1,251 | 226,500 |
| 2005/03/08 | 1,317 | 1,317 | 1,235 | 1,291 | 252,200 |
| 2005/03/07 | 1,296 | 1,330 | 1,296 | 1,320 | 285,900 |
| 2005/03/04 | 1,203 | 1,295 | 1,195 | 1,295 | 346,400 |
| 2005/03/03 | 1,205 | 1,217 | 1,170 | 1,206 | 317,900 |
| 2005/03/02 | 1,200 | 1,230 | 1,185 | 1,205 | 548,900 |
| 2005/03/01 | 1,059 | 1,165 | 1,056 | 1,165 | 400,700 |
| 2005/02/28 | 1,052 | 1,057 | 1,051 | 1,054 | 96,900 |
| 2005/02/25 | 1,052 | 1,055 | 1,045 | 1,048 | 120,000 |
| 2005/02/24 | 1,052 | 1,053 | 1,045 | 1,053 | 77,500 |
| 2005/02/23 | 1,039 | 1,055 | 1,039 | 1,055 | 111,100 |
| 2005/02/22 | 1,060 | 1,060 | 1,036 | 1,038 | 150,000 |
| 2005/02/21 | 1,048 | 1,058 | 1,043 | 1,053 | 107,100 |
| 2005/02/18 | 1,030 | 1,045 | 1,029 | 1,041 | 79,100 |
| 2005/02/17 | 1,040 | 1,046 | 1,036 | 1,041 | 140,800 |
| 2005/02/16 | 1,030 | 1,047 | 1,018 | 1,047 | 150,300 |
| 2005/02/15 | 1,040 | 1,042 | 1,030 | 1,040 | 129,900 |
| 2005/02/14 | 1,024 | 1,047 | 1,024 | 1,042 | 152,500 |
| 2005/02/10 | 1,014 | 1,017 | 1,000 | 1,015 | 136,500 |
| 2005/02/09 | 995 | 1,006 | 992 | 1,002 | 94,900 |
| 2005/02/08 | 995 | 996 | 985 | 988 | 129,200 |
| 2005/02/07 | 988 | 991 | 983 | 990 | 77,300 |
| 2005/02/04 | 980 | 983 | 971 | 979 | 178,300 |
| 2005/02/03 | 984 | 990 | 979 | 983 | 180,700 |
| 2005/02/02 | 970 | 984 | 966 | 979 | 195,500 |
| 2005/02/01 | 968 | 972 | 955 | 967 | 145,500 |
| 2005/01/31 | 940 | 965 | 937 | 951 | 189,900 |
| 2005/01/28 | 940 | 945 | 931 | 936 | 127,100 |
| 2005/01/27 | 940 | 944 | 937 | 939 | 102,500 |
| 2005/01/26 | 937 | 942 | 935 | 935 | 127,300 |
| 2005/01/25 | 941 | 950 | 930 | 935 | 116,600 |
| 2005/01/24 | 941 | 950 | 933 | 950 | 155,300 |
| 2005/01/21 | 970 | 974 | 943 | 946 | 183,400 |
| 2005/01/20 | 980 | 987 | 968 | 980 | 127,500 |
| 2005/01/19 | 1,005 | 1,005 | 983 | 986 | 122,200 |
| 2005/01/18 | 993 | 1,000 | 987 | 995 | 241,300 |
| 2005/01/17 | 1,010 | 1,011 | 984 | 993 | 309,400 |
| 2005/01/14 | 1,001 | 1,025 | 993 | 1,003 | 126,600 |
| 2005/01/13 | 1,031 | 1,038 | 1,011 | 1,016 | 154,700 |
| 2005/01/12 | 1,036 | 1,050 | 1,030 | 1,033 | 130,500 |
| 2005/01/11 | 1,050 | 1,055 | 1,035 | 1,046 | 164,700 |
| 2005/01/07 | 1,060 | 1,060 | 1,042 | 1,053 | 147,400 |
| 2005/01/06 | 1,033 | 1,066 | 1,027 | 1,061 | 163,500 |
| 2005/01/05 | 1,015 | 1,027 | 1,007 | 1,023 | 133,700 |
| 2005/01/04 | 1,007 | 1,014 | 1,002 | 1,007 | 69,000 |