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 |
---|---|---|---|---|---|
2007/12/28 | 2,200 | 2,210 | 2,180 | 2,180 | 57,200 |
2007/12/27 | 2,235 | 2,240 | 2,200 | 2,240 | 87,800 |
2007/12/26 | 2,225 | 2,245 | 2,210 | 2,220 | 81,900 |
2007/12/25 | 2,250 | 2,270 | 2,205 | 2,215 | 69,000 |
2007/12/21 | 2,240 | 2,240 | 2,180 | 2,190 | 160,800 |
2007/12/20 | 2,255 | 2,255 | 2,155 | 2,175 | 203,000 |
2007/12/19 | 2,300 | 2,300 | 2,200 | 2,250 | 263,900 |
2007/12/18 | 2,195 | 2,320 | 2,175 | 2,310 | 563,800 |
2007/12/17 | 2,205 | 2,215 | 2,185 | 2,195 | 139,400 |
2007/12/14 | 2,140 | 2,210 | 2,140 | 2,210 | 292,800 |
2007/12/13 | 2,180 | 2,190 | 2,140 | 2,175 | 192,500 |
2007/12/12 | 2,120 | 2,175 | 2,095 | 2,175 | 190,700 |
2007/12/11 | 2,130 | 2,165 | 2,130 | 2,140 | 234,700 |
2007/12/10 | 2,130 | 2,140 | 2,120 | 2,130 | 92,800 |
2007/12/07 | 2,135 | 2,140 | 2,110 | 2,115 | 164,100 |
2007/12/06 | 2,125 | 2,140 | 2,095 | 2,115 | 110,600 |
2007/12/05 | 2,090 | 2,140 | 2,065 | 2,125 | 231,100 |
2007/12/04 | 2,110 | 2,135 | 2,085 | 2,115 | 147,000 |
2007/12/03 | 2,140 | 2,165 | 2,120 | 2,140 | 188,300 |
2007/11/30 | 2,090 | 2,145 | 2,075 | 2,140 | 289,200 |
2007/11/29 | 2,065 | 2,095 | 2,045 | 2,095 | 157,100 |
2007/11/28 | 2,040 | 2,055 | 2,020 | 2,055 | 99,300 |
2007/11/27 | 1,965 | 2,065 | 1,965 | 2,060 | 206,800 |
2007/11/26 | 1,995 | 2,025 | 1,965 | 2,005 | 207,800 |
2007/11/22 | 2,010 | 2,045 | 2,000 | 2,035 | 179,000 |
2007/11/21 | 2,060 | 2,075 | 2,040 | 2,050 | 176,000 |
2007/11/20 | 2,000 | 2,065 | 1,955 | 2,060 | 198,600 |
2007/11/19 | 2,040 | 2,065 | 2,010 | 2,040 | 180,800 |
2007/11/16 | 2,060 | 2,085 | 2,035 | 2,075 | 213,400 |
2007/11/15 | 2,010 | 2,075 | 2,005 | 2,055 | 171,700 |
2007/11/14 | 1,990 | 2,010 | 1,962 | 2,010 | 322,600 |
2007/11/13 | 2,005 | 2,005 | 1,955 | 1,989 | 135,900 |
2007/11/12 | 2,035 | 2,045 | 1,981 | 2,005 | 278,100 |
2007/11/09 | 1,980 | 2,080 | 1,980 | 2,075 | 299,800 |
2007/11/08 | 1,995 | 2,065 | 1,951 | 2,060 | 249,600 |
2007/11/07 | 2,045 | 2,080 | 2,015 | 2,045 | 177,900 |
2007/11/06 | 2,040 | 2,100 | 2,030 | 2,075 | 256,400 |
2007/11/05 | 2,065 | 2,080 | 2,040 | 2,070 | 310,500 |
2007/11/02 | 2,020 | 2,040 | 1,985 | 2,025 | 299,200 |
2007/11/01 | 2,025 | 2,090 | 2,000 | 2,085 | 348,700 |
2007/10/31 | 1,969 | 2,035 | 1,938 | 2,020 | 500,400 |
2007/10/30 | 1,900 | 1,915 | 1,879 | 1,900 | 683,800 |
2007/10/29 | 1,821 | 1,895 | 1,820 | 1,863 | 421,100 |
2007/10/26 | 1,860 | 1,860 | 1,774 | 1,800 | 764,000 |
2007/10/25 | 1,636 | 1,644 | 1,613 | 1,620 | 189,100 |
2007/10/24 | 1,681 | 1,697 | 1,630 | 1,635 | 340,200 |
2007/10/23 | 1,750 | 1,776 | 1,701 | 1,710 | 321,500 |
2007/10/22 | 1,705 | 1,707 | 1,644 | 1,655 | 262,400 |
2007/10/19 | 1,821 | 1,830 | 1,710 | 1,722 | 462,700 |
2007/10/18 | 1,830 | 1,866 | 1,821 | 1,841 | 156,500 |
2007/10/17 | 1,857 | 1,858 | 1,812 | 1,847 | 233,500 |
2007/10/16 | 1,934 | 1,934 | 1,873 | 1,887 | 98,000 |
2007/10/15 | 1,910 | 1,921 | 1,882 | 1,906 | 120,800 |
2007/10/12 | 1,950 | 1,950 | 1,910 | 1,917 | 113,000 |
2007/10/11 | 1,946 | 1,986 | 1,929 | 1,977 | 102,300 |
2007/10/10 | 1,958 | 1,970 | 1,916 | 1,945 | 136,000 |
2007/10/09 | 1,945 | 1,965 | 1,907 | 1,915 | 184,900 |
2007/10/05 | 1,971 | 1,978 | 1,940 | 1,944 | 140,200 |
2007/10/04 | 1,981 | 1,987 | 1,954 | 1,975 | 74,700 |
2007/10/03 | 1,985 | 2,000 | 1,972 | 2,000 | 150,000 |
2007/10/02 | 1,970 | 1,988 | 1,958 | 1,973 | 121,200 |
2007/10/01 | 1,988 | 1,990 | 1,948 | 1,984 | 84,900 |
2007/09/28 | 1,954 | 1,975 | 1,920 | 1,975 | 89,700 |
2007/09/27 | 1,943 | 1,978 | 1,940 | 1,966 | 89,200 |
2007/09/26 | 1,950 | 1,969 | 1,893 | 1,942 | 96,200 |
2007/09/25 | 1,899 | 1,936 | 1,890 | 1,919 | 74,100 |
2007/09/21 | 1,883 | 1,919 | 1,862 | 1,895 | 144,200 |
2007/09/20 | 1,964 | 1,985 | 1,878 | 1,883 | 266,900 |
2007/09/19 | 1,917 | 1,971 | 1,917 | 1,934 | 173,400 |
2007/09/18 | 1,928 | 1,960 | 1,889 | 1,895 | 223,000 |
2007/09/14 | 1,954 | 1,975 | 1,941 | 1,948 | 220,000 |
2007/09/13 | 1,937 | 1,994 | 1,937 | 1,984 | 131,300 |
2007/09/12 | 1,980 | 1,993 | 1,958 | 1,967 | 135,600 |
2007/09/11 | 1,970 | 1,990 | 1,918 | 1,979 | 133,700 |
2007/09/10 | 2,005 | 2,005 | 1,954 | 1,970 | 158,600 |
2007/09/07 | 1,969 | 2,010 | 1,968 | 2,005 | 164,900 |
2007/09/06 | 1,961 | 1,969 | 1,900 | 1,968 | 212,700 |
2007/09/05 | 2,025 | 2,025 | 1,956 | 1,961 | 204,500 |
2007/09/04 | 2,010 | 2,040 | 2,010 | 2,030 | 132,600 |
2007/09/03 | 1,998 | 1,998 | 1,961 | 1,990 | 94,900 |
2007/08/31 | 1,934 | 1,997 | 1,934 | 1,997 | 284,100 |
2007/08/30 | 1,891 | 1,897 | 1,872 | 1,895 | 99,400 |
2007/08/29 | 1,899 | 1,899 | 1,834 | 1,870 | 203,200 |
2007/08/28 | 1,932 | 1,933 | 1,890 | 1,911 | 124,500 |
2007/08/27 | 1,920 | 1,939 | 1,904 | 1,932 | 99,500 |
2007/08/24 | 1,899 | 1,918 | 1,891 | 1,917 | 156,300 |
2007/08/23 | 1,854 | 1,899 | 1,845 | 1,899 | 252,900 |
2007/08/22 | 1,900 | 1,905 | 1,845 | 1,852 | 369,600 |
2007/08/21 | 1,875 | 1,938 | 1,856 | 1,900 | 509,200 |
2007/08/20 | 1,806 | 1,811 | 1,759 | 1,785 | 348,800 |
2007/08/17 | 1,808 | 1,829 | 1,761 | 1,780 | 447,900 |
2007/08/16 | 1,857 | 1,880 | 1,788 | 1,807 | 336,700 |
2007/08/15 | 1,845 | 1,880 | 1,811 | 1,856 | 372,400 |
2007/08/14 | 1,808 | 1,852 | 1,791 | 1,850 | 311,400 |
2007/08/13 | 1,702 | 1,848 | 1,680 | 1,815 | 1,148,500 |
2007/08/10 | 1,696 | 1,697 | 1,533 | 1,552 | 1,142,900 |
2007/08/09 | 1,860 | 1,871 | 1,743 | 1,754 | 831,100 |
2007/08/08 | 1,866 | 1,894 | 1,849 | 1,860 | 481,300 |
2007/08/07 | 1,918 | 1,929 | 1,851 | 1,866 | 403,800 |
2007/08/06 | 1,907 | 1,930 | 1,890 | 1,912 | 264,200 |
2007/08/03 | 1,988 | 1,988 | 1,952 | 1,967 | 241,900 |
2007/08/02 | 1,961 | 1,982 | 1,950 | 1,964 | 210,500 |
2007/08/01 | 1,966 | 1,985 | 1,957 | 1,960 | 173,600 |
2007/07/31 | 1,942 | 1,976 | 1,941 | 1,964 | 151,500 |
2007/07/30 | 1,900 | 1,933 | 1,900 | 1,933 | 151,500 |
2007/07/27 | 1,944 | 1,944 | 1,898 | 1,925 | 159,800 |
2007/07/26 | 2,000 | 2,025 | 1,971 | 1,974 | 217,000 |
2007/07/25 | 2,025 | 2,045 | 1,991 | 2,010 | 238,600 |
2007/07/24 | 2,040 | 2,070 | 2,030 | 2,065 | 81,200 |
2007/07/23 | 2,090 | 2,090 | 2,035 | 2,045 | 58,000 |
2007/07/20 | 2,110 | 2,120 | 2,080 | 2,085 | 77,300 |
2007/07/19 | 2,060 | 2,095 | 2,055 | 2,070 | 61,300 |
2007/07/18 | 2,070 | 2,075 | 2,035 | 2,045 | 61,800 |
2007/07/17 | 2,110 | 2,110 | 2,075 | 2,095 | 39,200 |
2007/07/13 | 2,120 | 2,130 | 2,095 | 2,105 | 59,400 |
2007/07/12 | 2,120 | 2,135 | 2,100 | 2,120 | 53,500 |
2007/07/11 | 2,150 | 2,155 | 2,105 | 2,120 | 91,600 |
2007/07/10 | 2,125 | 2,160 | 2,115 | 2,155 | 95,600 |
2007/07/09 | 2,115 | 2,155 | 2,090 | 2,150 | 150,200 |
2007/07/06 | 2,120 | 2,120 | 2,090 | 2,100 | 103,800 |
2007/07/05 | 2,075 | 2,120 | 2,075 | 2,115 | 93,900 |
2007/07/04 | 2,075 | 2,085 | 2,070 | 2,070 | 34,200 |
2007/07/03 | 2,045 | 2,100 | 2,045 | 2,095 | 107,200 |
2007/07/02 | 2,075 | 2,125 | 2,075 | 2,120 | 146,700 |
2007/06/29 | 2,065 | 2,085 | 2,055 | 2,065 | 68,200 |
2007/06/28 | 2,040 | 2,075 | 2,040 | 2,065 | 55,500 |
2007/06/27 | 2,045 | 2,055 | 2,025 | 2,040 | 70,800 |
2007/06/26 | 2,055 | 2,075 | 2,035 | 2,070 | 44,400 |
2007/06/25 | 2,055 | 2,085 | 2,055 | 2,065 | 52,300 |
2007/06/22 | 2,065 | 2,090 | 2,065 | 2,075 | 31,200 |
2007/06/21 | 2,075 | 2,100 | 2,065 | 2,095 | 69,300 |
2007/06/20 | 2,090 | 2,125 | 2,080 | 2,115 | 63,100 |
2007/06/19 | 2,090 | 2,115 | 2,070 | 2,105 | 95,600 |
2007/06/18 | 2,090 | 2,090 | 2,060 | 2,085 | 56,400 |
2007/06/15 | 2,065 | 2,085 | 2,055 | 2,085 | 64,600 |
2007/06/14 | 2,030 | 2,055 | 2,020 | 2,045 | 69,200 |
2007/06/13 | 1,999 | 2,015 | 1,999 | 2,015 | 56,700 |
2007/06/12 | 2,010 | 2,035 | 1,995 | 1,998 | 89,500 |
2007/06/11 | 2,000 | 2,010 | 1,999 | 2,005 | 70,200 |
2007/06/08 | 1,990 | 2,025 | 1,982 | 2,000 | 200,900 |
2007/06/07 | 2,035 | 2,065 | 2,035 | 2,060 | 43,900 |
2007/06/06 | 2,095 | 2,100 | 2,060 | 2,065 | 84,500 |
2007/06/05 | 2,055 | 2,080 | 2,050 | 2,075 | 69,000 |
2007/06/04 | 2,095 | 2,095 | 2,065 | 2,075 | 73,500 |
2007/06/01 | 2,050 | 2,095 | 2,040 | 2,080 | 132,500 |
2007/05/31 | 2,010 | 2,040 | 2,010 | 2,035 | 75,500 |
2007/05/30 | 2,020 | 2,025 | 1,991 | 2,000 | 76,300 |
2007/05/29 | 1,991 | 2,030 | 1,988 | 2,020 | 37,800 |
2007/05/28 | 1,989 | 2,015 | 1,985 | 1,997 | 120,300 |
2007/05/25 | 2,035 | 2,050 | 1,981 | 1,997 | 206,600 |
2007/05/24 | 2,050 | 2,060 | 2,040 | 2,045 | 74,900 |
2007/05/23 | 2,070 | 2,075 | 2,055 | 2,060 | 50,300 |
2007/05/22 | 2,090 | 2,090 | 2,065 | 2,065 | 158,200 |
2007/05/21 | 2,100 | 2,120 | 2,080 | 2,090 | 58,100 |
2007/05/18 | 2,090 | 2,125 | 2,090 | 2,095 | 85,900 |
2007/05/17 | 2,120 | 2,125 | 2,090 | 2,090 | 89,600 |
2007/05/16 | 2,100 | 2,130 | 2,100 | 2,120 | 65,200 |
2007/05/15 | 2,160 | 2,160 | 2,120 | 2,130 | 151,800 |
2007/05/14 | 2,105 | 2,145 | 2,100 | 2,130 | 259,800 |
2007/05/11 | 2,020 | 2,095 | 2,015 | 2,085 | 420,000 |
2007/05/10 | 1,978 | 1,981 | 1,956 | 1,964 | 106,000 |
2007/05/09 | 1,979 | 1,988 | 1,970 | 1,978 | 95,900 |
2007/05/08 | 2,025 | 2,025 | 1,973 | 1,979 | 124,000 |
2007/05/07 | 2,030 | 2,030 | 2,005 | 2,020 | 61,000 |
2007/05/02 | 1,988 | 2,000 | 1,973 | 1,998 | 103,400 |
2007/05/01 | 2,015 | 2,020 | 1,985 | 1,998 | 99,500 |
2007/04/27 | 1,986 | 2,015 | 1,972 | 2,015 | 134,700 |
2007/04/26 | 1,962 | 1,996 | 1,954 | 1,986 | 108,400 |
2007/04/25 | 1,980 | 1,989 | 1,955 | 1,961 | 115,800 |
2007/04/24 | 1,967 | 1,994 | 1,963 | 1,990 | 95,800 |
2007/04/23 | 1,969 | 1,997 | 1,959 | 1,966 | 92,200 |
2007/04/20 | 1,966 | 1,990 | 1,945 | 1,968 | 138,800 |
2007/04/19 | 1,993 | 2,010 | 1,970 | 1,978 | 125,400 |
2007/04/18 | 1,990 | 2,025 | 1,990 | 1,999 | 163,200 |
2007/04/17 | 2,070 | 2,070 | 2,010 | 2,030 | 126,600 |
2007/04/16 | 2,030 | 2,085 | 2,030 | 2,055 | 111,900 |
2007/04/13 | 2,045 | 2,055 | 2,015 | 2,025 | 90,400 |
2007/04/12 | 2,055 | 2,065 | 2,040 | 2,055 | 87,700 |
2007/04/11 | 2,060 | 2,080 | 2,055 | 2,070 | 72,300 |
2007/04/10 | 2,065 | 2,080 | 2,055 | 2,060 | 104,800 |
2007/04/09 | 2,100 | 2,110 | 2,080 | 2,105 | 62,900 |
2007/04/06 | 2,085 | 2,095 | 2,070 | 2,075 | 50,600 |
2007/04/05 | 2,070 | 2,095 | 2,065 | 2,080 | 148,400 |
2007/04/04 | 2,115 | 2,115 | 2,080 | 2,110 | 96,600 |
2007/04/03 | 2,080 | 2,090 | 2,055 | 2,075 | 86,100 |
2007/04/02 | 2,110 | 2,125 | 2,060 | 2,065 | 137,500 |
2007/03/30 | 2,105 | 2,145 | 2,090 | 2,130 | 200,700 |
2007/03/29 | 2,010 | 2,115 | 2,000 | 2,105 | 359,100 |
2007/03/28 | 1,985 | 2,025 | 1,974 | 2,010 | 182,500 |
2007/03/27 | 1,990 | 2,000 | 1,968 | 1,979 | 140,200 |
2007/03/26 | 2,010 | 2,010 | 1,980 | 1,988 | 110,600 |
2007/03/23 | 1,965 | 2,005 | 1,965 | 2,005 | 122,600 |
2007/03/22 | 1,980 | 1,990 | 1,958 | 1,965 | 155,000 |
2007/03/20 | 1,986 | 2,000 | 1,961 | 1,961 | 147,800 |
2007/03/19 | 1,966 | 1,998 | 1,947 | 1,993 | 128,300 |
2007/03/16 | 1,987 | 1,990 | 1,955 | 1,966 | 155,800 |
2007/03/15 | 1,984 | 1,986 | 1,938 | 1,976 | 220,000 |
2007/03/14 | 1,995 | 2,005 | 1,971 | 1,977 | 140,600 |
2007/03/13 | 2,055 | 2,065 | 2,025 | 2,035 | 110,100 |
2007/03/12 | 2,055 | 2,065 | 2,040 | 2,050 | 76,400 |
2007/03/09 | 2,035 | 2,060 | 2,030 | 2,030 | 109,900 |
2007/03/08 | 2,015 | 2,045 | 2,015 | 2,040 | 62,200 |
2007/03/07 | 2,020 | 2,050 | 2,015 | 2,025 | 102,700 |
2007/03/06 | 1,991 | 2,030 | 1,991 | 2,015 | 113,200 |
2007/03/05 | 2,010 | 2,035 | 1,994 | 1,999 | 105,900 |
2007/03/02 | 2,095 | 2,105 | 2,055 | 2,060 | 153,200 |
2007/03/01 | 2,135 | 2,135 | 2,100 | 2,120 | 151,400 |
2007/02/28 | 2,080 | 2,180 | 2,080 | 2,120 | 199,500 |
2007/02/27 | 2,175 | 2,195 | 2,160 | 2,190 | 166,300 |
2007/02/26 | 2,150 | 2,170 | 2,140 | 2,155 | 119,600 |
2007/02/23 | 2,120 | 2,145 | 2,105 | 2,140 | 141,300 |
2007/02/22 | 2,115 | 2,120 | 2,085 | 2,100 | 97,500 |
2007/02/21 | 2,115 | 2,115 | 2,065 | 2,090 | 134,600 |
2007/02/20 | 2,080 | 2,105 | 2,075 | 2,090 | 103,000 |
2007/02/19 | 2,105 | 2,120 | 2,100 | 2,105 | 97,700 |
2007/02/16 | 2,120 | 2,130 | 2,090 | 2,105 | 162,000 |
2007/02/15 | 2,155 | 2,160 | 2,140 | 2,145 | 109,200 |
2007/02/14 | 2,170 | 2,175 | 2,145 | 2,145 | 93,400 |
2007/02/13 | 2,160 | 2,175 | 2,145 | 2,155 | 72,900 |
2007/02/09 | 2,110 | 2,155 | 2,110 | 2,145 | 143,100 |
2007/02/08 | 2,145 | 2,165 | 2,130 | 2,130 | 78,500 |
2007/02/07 | 2,135 | 2,155 | 2,115 | 2,135 | 89,300 |
2007/02/06 | 2,150 | 2,160 | 2,140 | 2,150 | 74,600 |
2007/02/05 | 2,110 | 2,145 | 2,105 | 2,125 | 104,400 |
2007/02/02 | 2,180 | 2,185 | 2,155 | 2,165 | 136,100 |
2007/02/01 | 2,095 | 2,175 | 2,095 | 2,175 | 174,200 |
2007/01/31 | 2,145 | 2,145 | 2,080 | 2,100 | 163,000 |
2007/01/30 | 2,150 | 2,160 | 2,125 | 2,125 | 145,000 |
2007/01/29 | 2,175 | 2,185 | 2,140 | 2,150 | 144,700 |
2007/01/26 | 2,175 | 2,180 | 2,155 | 2,165 | 188,100 |
2007/01/25 | 2,185 | 2,215 | 2,155 | 2,165 | 622,800 |
2007/01/24 | 2,120 | 2,130 | 2,100 | 2,105 | 66,500 |
2007/01/23 | 2,140 | 2,140 | 2,105 | 2,105 | 104,700 |
2007/01/22 | 2,150 | 2,155 | 2,120 | 2,135 | 73,800 |
2007/01/19 | 2,100 | 2,130 | 2,090 | 2,110 | 62,000 |
2007/01/18 | 2,145 | 2,165 | 2,125 | 2,135 | 99,500 |
2007/01/17 | 2,115 | 2,130 | 2,085 | 2,105 | 100,600 |
2007/01/16 | 2,135 | 2,155 | 2,110 | 2,125 | 94,500 |
2007/01/15 | 2,150 | 2,195 | 2,115 | 2,150 | 91,500 |
2007/01/12 | 2,140 | 2,160 | 2,065 | 2,140 | 108,100 |
2007/01/11 | 2,145 | 2,170 | 2,115 | 2,135 | 136,400 |
2007/01/10 | 2,190 | 2,190 | 2,130 | 2,145 | 113,500 |
2007/01/09 | 2,185 | 2,200 | 2,160 | 2,195 | 91,300 |
2007/01/05 | 2,200 | 2,200 | 2,170 | 2,180 | 92,300 |
2007/01/04 | 2,180 | 2,215 | 2,160 | 2,190 | 56,500 |