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 |
---|---|---|---|---|---|
2008/12/30 | 1,204 | 1,249 | 1,204 | 1,243 | 36,300 |
2008/12/29 | 1,187 | 1,232 | 1,179 | 1,224 | 82,100 |
2008/12/26 | 1,188 | 1,223 | 1,171 | 1,187 | 68,700 |
2008/12/25 | 1,155 | 1,180 | 1,150 | 1,177 | 35,000 |
2008/12/24 | 1,151 | 1,172 | 1,140 | 1,156 | 107,900 |
2008/12/22 | 1,152 | 1,165 | 1,148 | 1,162 | 85,700 |
2008/12/19 | 1,197 | 1,197 | 1,158 | 1,170 | 133,400 |
2008/12/18 | 1,184 | 1,199 | 1,144 | 1,157 | 95,900 |
2008/12/17 | 1,200 | 1,201 | 1,135 | 1,183 | 182,500 |
2008/12/16 | 1,159 | 1,209 | 1,118 | 1,180 | 256,400 |
2008/12/15 | 1,150 | 1,258 | 1,134 | 1,192 | 769,900 |
2008/12/12 | 1,070 | 1,096 | 1,039 | 1,070 | 473,500 |
2008/12/11 | 989 | 1,042 | 988 | 1,042 | 228,400 |
2008/12/10 | 969 | 1,011 | 961 | 998 | 580,500 |
2008/12/09 | 962 | 962 | 904 | 911 | 256,300 |
2008/12/08 | 968 | 982 | 938 | 972 | 113,200 |
2008/12/05 | 998 | 998 | 953 | 960 | 153,000 |
2008/12/04 | 974 | 986 | 940 | 978 | 180,200 |
2008/12/03 | 964 | 1,009 | 957 | 979 | 194,700 |
2008/12/02 | 947 | 950 | 883 | 934 | 175,400 |
2008/12/01 | 970 | 971 | 932 | 947 | 135,500 |
2008/11/28 | 965 | 974 | 946 | 969 | 203,500 |
2008/11/27 | 969 | 977 | 937 | 955 | 121,300 |
2008/11/26 | 902 | 955 | 892 | 940 | 213,900 |
2008/11/25 | 889 | 915 | 850 | 893 | 287,100 |
2008/11/21 | 854 | 887 | 844 | 879 | 168,600 |
2008/11/20 | 923 | 925 | 862 | 877 | 159,400 |
2008/11/19 | 959 | 971 | 901 | 923 | 266,100 |
2008/11/18 | 998 | 1,000 | 955 | 959 | 293,000 |
2008/11/17 | 951 | 1,032 | 951 | 998 | 352,200 |
2008/11/14 | 952 | 995 | 952 | 960 | 201,000 |
2008/11/13 | 923 | 985 | 923 | 962 | 170,600 |
2008/11/12 | 961 | 984 | 925 | 935 | 210,900 |
2008/11/11 | 1,019 | 1,019 | 976 | 978 | 140,900 |
2008/11/10 | 993 | 1,025 | 973 | 1,020 | 131,000 |
2008/11/07 | 1,043 | 1,058 | 960 | 973 | 314,900 |
2008/11/06 | 1,123 | 1,143 | 980 | 1,018 | 384,600 |
2008/11/05 | 1,106 | 1,162 | 1,080 | 1,103 | 425,900 |
2008/11/04 | 1,023 | 1,069 | 971 | 1,016 | 282,700 |
2008/10/31 | 990 | 1,040 | 989 | 1,033 | 450,100 |
2008/10/30 | 887 | 964 | 872 | 940 | 324,800 |
2008/10/29 | 945 | 971 | 871 | 926 | 389,800 |
2008/10/28 | 901 | 946 | 856 | 935 | 318,900 |
2008/10/27 | 993 | 1,012 | 900 | 911 | 216,300 |
2008/10/24 | 1,018 | 1,041 | 971 | 983 | 392,500 |
2008/10/23 | 983 | 1,038 | 956 | 1,038 | 271,900 |
2008/10/22 | 1,059 | 1,127 | 1,024 | 1,033 | 162,700 |
2008/10/21 | 1,095 | 1,118 | 1,030 | 1,097 | 302,400 |
2008/10/20 | 1,006 | 1,078 | 1,006 | 1,069 | 307,900 |
2008/10/17 | 991 | 1,038 | 968 | 1,038 | 532,800 |
2008/10/16 | 862 | 1,111 | 861 | 990 | 784,600 |
2008/10/15 | 1,032 | 1,049 | 1,032 | 1,032 | 268,000 |
2008/10/14 | 1,271 | 1,276 | 1,205 | 1,232 | 208,400 |
2008/10/10 | 1,230 | 1,235 | 1,150 | 1,221 | 263,500 |
2008/10/09 | 1,231 | 1,271 | 1,204 | 1,255 | 243,400 |
2008/10/08 | 1,300 | 1,300 | 1,185 | 1,211 | 231,300 |
2008/10/07 | 1,280 | 1,348 | 1,280 | 1,327 | 194,900 |
2008/10/06 | 1,411 | 1,429 | 1,351 | 1,360 | 182,700 |
2008/10/03 | 1,455 | 1,481 | 1,404 | 1,431 | 138,300 |
2008/10/02 | 1,480 | 1,489 | 1,457 | 1,468 | 145,800 |
2008/10/01 | 1,493 | 1,501 | 1,454 | 1,501 | 164,700 |
2008/09/30 | 1,493 | 1,510 | 1,469 | 1,487 | 137,200 |
2008/09/29 | 1,579 | 1,595 | 1,550 | 1,553 | 118,600 |
2008/09/26 | 1,628 | 1,630 | 1,559 | 1,579 | 273,200 |
2008/09/25 | 1,616 | 1,634 | 1,600 | 1,612 | 185,300 |
2008/09/24 | 1,682 | 1,682 | 1,624 | 1,636 | 233,000 |
2008/09/22 | 1,710 | 1,732 | 1,654 | 1,681 | 292,500 |
2008/09/19 | 1,685 | 1,710 | 1,631 | 1,680 | 297,100 |
2008/09/18 | 1,650 | 1,693 | 1,622 | 1,671 | 250,600 |
2008/09/17 | 1,668 | 1,676 | 1,628 | 1,652 | 240,800 |
2008/09/16 | 1,661 | 1,677 | 1,617 | 1,627 | 256,200 |
2008/09/12 | 1,668 | 1,692 | 1,658 | 1,661 | 148,800 |
2008/09/11 | 1,699 | 1,703 | 1,651 | 1,676 | 197,100 |
2008/09/10 | 1,677 | 1,700 | 1,637 | 1,691 | 341,000 |
2008/09/09 | 1,729 | 1,729 | 1,677 | 1,692 | 223,500 |
2008/09/08 | 1,725 | 1,731 | 1,662 | 1,699 | 284,600 |
2008/09/05 | 1,609 | 1,683 | 1,558 | 1,674 | 553,600 |
2008/09/04 | 1,681 | 1,706 | 1,634 | 1,702 | 540,300 |
2008/09/03 | 1,846 | 1,885 | 1,833 | 1,861 | 94,700 |
2008/09/02 | 1,898 | 1,910 | 1,833 | 1,844 | 142,100 |
2008/09/01 | 1,920 | 1,923 | 1,886 | 1,897 | 115,100 |
2008/08/29 | 1,920 | 1,928 | 1,896 | 1,920 | 175,400 |
2008/08/28 | 1,908 | 1,918 | 1,894 | 1,913 | 110,100 |
2008/08/27 | 1,892 | 1,910 | 1,881 | 1,907 | 76,400 |
2008/08/26 | 1,876 | 1,897 | 1,862 | 1,892 | 48,600 |
2008/08/25 | 1,892 | 1,933 | 1,888 | 1,899 | 171,500 |
2008/08/22 | 1,861 | 1,897 | 1,845 | 1,891 | 120,200 |
2008/08/21 | 1,920 | 1,920 | 1,842 | 1,862 | 185,700 |
2008/08/20 | 1,868 | 1,898 | 1,851 | 1,894 | 175,200 |
2008/08/19 | 1,871 | 1,880 | 1,833 | 1,867 | 205,400 |
2008/08/18 | 1,929 | 1,937 | 1,870 | 1,874 | 388,800 |
2008/08/15 | 1,983 | 1,998 | 1,940 | 1,948 | 246,100 |
2008/08/14 | 1,978 | 2,015 | 1,978 | 1,996 | 158,300 |
2008/08/13 | 2,010 | 2,020 | 1,980 | 2,010 | 149,400 |
2008/08/12 | 2,040 | 2,040 | 2,020 | 2,020 | 98,400 |
2008/08/11 | 2,040 | 2,045 | 2,025 | 2,040 | 140,000 |
2008/08/08 | 2,035 | 2,045 | 2,020 | 2,040 | 116,100 |
2008/08/07 | 2,025 | 2,035 | 1,991 | 2,030 | 190,400 |
2008/08/06 | 1,989 | 2,020 | 1,985 | 2,020 | 167,200 |
2008/08/05 | 1,980 | 2,010 | 1,960 | 1,988 | 243,900 |
2008/08/04 | 1,977 | 2,000 | 1,945 | 1,961 | 192,900 |
2008/08/01 | 2,030 | 2,040 | 1,962 | 1,977 | 326,500 |
2008/07/31 | 2,025 | 2,040 | 2,010 | 2,035 | 109,400 |
2008/07/30 | 2,000 | 2,040 | 2,000 | 2,020 | 231,600 |
2008/07/29 | 1,999 | 2,025 | 1,987 | 2,020 | 78,100 |
2008/07/28 | 2,020 | 2,025 | 2,000 | 2,020 | 74,300 |
2008/07/25 | 1,997 | 2,030 | 1,997 | 2,000 | 153,700 |
2008/07/24 | 2,005 | 2,030 | 2,000 | 2,030 | 72,200 |
2008/07/23 | 2,020 | 2,025 | 1,987 | 2,000 | 137,600 |
2008/07/22 | 1,986 | 2,020 | 1,956 | 2,020 | 126,400 |
2008/07/18 | 2,005 | 2,010 | 1,965 | 1,985 | 204,200 |
2008/07/17 | 2,020 | 2,035 | 2,000 | 2,020 | 96,200 |
2008/07/16 | 1,995 | 1,996 | 1,970 | 1,987 | 167,700 |
2008/07/15 | 2,000 | 2,010 | 1,987 | 2,005 | 261,500 |
2008/07/14 | 2,055 | 2,055 | 2,015 | 2,020 | 242,700 |
2008/07/11 | 2,040 | 2,060 | 2,030 | 2,045 | 121,400 |
2008/07/10 | 2,040 | 2,065 | 2,025 | 2,045 | 76,200 |
2008/07/09 | 2,040 | 2,060 | 2,025 | 2,040 | 199,100 |
2008/07/08 | 2,015 | 2,050 | 2,015 | 2,035 | 94,100 |
2008/07/07 | 2,070 | 2,080 | 2,040 | 2,055 | 115,300 |
2008/07/04 | 2,045 | 2,060 | 2,035 | 2,060 | 153,300 |
2008/07/03 | 2,000 | 2,040 | 1,962 | 2,035 | 286,900 |
2008/07/02 | 2,060 | 2,060 | 2,015 | 2,035 | 124,800 |
2008/07/01 | 2,015 | 2,065 | 2,000 | 2,055 | 228,000 |
2008/06/30 | 2,000 | 2,045 | 1,998 | 2,045 | 87,800 |
2008/06/27 | 1,969 | 2,045 | 1,945 | 2,035 | 137,000 |
2008/06/26 | 2,045 | 2,045 | 2,015 | 2,025 | 83,500 |
2008/06/25 | 2,005 | 2,040 | 1,981 | 2,040 | 122,300 |
2008/06/24 | 2,010 | 2,010 | 1,970 | 2,000 | 115,900 |
2008/06/23 | 2,000 | 2,030 | 1,962 | 2,020 | 152,800 |
2008/06/20 | 1,999 | 2,025 | 1,998 | 2,015 | 167,100 |
2008/06/19 | 2,035 | 2,035 | 1,986 | 1,993 | 161,600 |
2008/06/18 | 2,045 | 2,050 | 2,015 | 2,040 | 246,500 |
2008/06/17 | 2,015 | 2,035 | 1,981 | 2,025 | 299,400 |
2008/06/16 | 1,961 | 2,010 | 1,951 | 1,982 | 336,100 |
2008/06/13 | 1,927 | 1,970 | 1,912 | 1,931 | 158,300 |
2008/06/12 | 1,940 | 1,965 | 1,920 | 1,950 | 209,900 |
2008/06/11 | 1,920 | 1,937 | 1,907 | 1,924 | 177,200 |
2008/06/10 | 1,920 | 1,943 | 1,891 | 1,912 | 202,600 |
2008/06/09 | 1,929 | 1,959 | 1,901 | 1,920 | 198,100 |
2008/06/06 | 1,990 | 1,990 | 1,950 | 1,951 | 147,900 |
2008/06/05 | 1,951 | 1,985 | 1,949 | 1,978 | 165,800 |
2008/06/04 | 1,923 | 1,982 | 1,921 | 1,964 | 231,700 |
2008/06/03 | 1,962 | 1,974 | 1,923 | 1,923 | 149,600 |
2008/06/02 | 1,976 | 1,985 | 1,946 | 1,954 | 147,600 |
2008/05/30 | 1,956 | 1,995 | 1,955 | 1,975 | 155,000 |
2008/05/29 | 1,956 | 1,980 | 1,945 | 1,951 | 180,500 |
2008/05/28 | 1,986 | 2,000 | 1,930 | 1,955 | 383,600 |
2008/05/27 | 1,977 | 2,010 | 1,975 | 1,985 | 197,900 |
2008/05/26 | 2,040 | 2,045 | 1,972 | 1,977 | 256,900 |
2008/05/23 | 2,075 | 2,085 | 2,050 | 2,050 | 233,000 |
2008/05/22 | 1,998 | 2,065 | 1,998 | 2,045 | 300,600 |
2008/05/21 | 2,005 | 2,015 | 1,982 | 1,996 | 314,200 |
2008/05/20 | 2,065 | 2,075 | 2,005 | 2,020 | 233,400 |
2008/05/19 | 2,115 | 2,115 | 2,060 | 2,070 | 112,900 |
2008/05/16 | 2,120 | 2,125 | 2,080 | 2,110 | 234,100 |
2008/05/15 | 2,100 | 2,140 | 2,080 | 2,095 | 225,700 |
2008/05/14 | 2,105 | 2,120 | 2,070 | 2,100 | 246,100 |
2008/05/13 | 2,110 | 2,115 | 2,060 | 2,080 | 238,400 |
2008/05/12 | 2,130 | 2,160 | 2,060 | 2,150 | 289,300 |
2008/05/09 | 2,140 | 2,185 | 2,115 | 2,125 | 348,300 |
2008/05/08 | 2,155 | 2,175 | 2,150 | 2,165 | 293,800 |
2008/05/07 | 2,150 | 2,155 | 2,135 | 2,145 | 131,700 |
2008/05/02 | 2,150 | 2,170 | 2,130 | 2,145 | 101,900 |
2008/05/01 | 2,160 | 2,180 | 2,125 | 2,145 | 142,900 |
2008/04/30 | 2,175 | 2,190 | 2,145 | 2,150 | 154,500 |
2008/04/28 | 2,245 | 2,245 | 2,150 | 2,185 | 140,400 |
2008/04/25 | 2,215 | 2,250 | 2,210 | 2,240 | 132,900 |
2008/04/24 | 2,210 | 2,230 | 2,190 | 2,215 | 207,100 |
2008/04/23 | 2,185 | 2,240 | 2,160 | 2,210 | 198,400 |
2008/04/22 | 2,180 | 2,215 | 2,125 | 2,150 | 481,900 |
2008/04/21 | 2,290 | 2,310 | 2,235 | 2,255 | 165,100 |
2008/04/18 | 2,310 | 2,310 | 2,245 | 2,285 | 204,200 |
2008/04/17 | 2,390 | 2,395 | 2,325 | 2,350 | 116,100 |
2008/04/16 | 2,420 | 2,420 | 2,345 | 2,355 | 95,900 |
2008/04/15 | 2,360 | 2,405 | 2,330 | 2,390 | 159,900 |
2008/04/14 | 2,365 | 2,385 | 2,345 | 2,350 | 153,700 |
2008/04/11 | 2,355 | 2,455 | 2,355 | 2,420 | 175,000 |
2008/04/10 | 2,395 | 2,400 | 2,360 | 2,385 | 163,500 |
2008/04/09 | 2,485 | 2,490 | 2,400 | 2,410 | 117,400 |
2008/04/08 | 2,445 | 2,445 | 2,395 | 2,405 | 150,200 |
2008/04/07 | 2,450 | 2,475 | 2,445 | 2,455 | 118,800 |
2008/04/04 | 2,445 | 2,495 | 2,430 | 2,495 | 162,000 |
2008/04/03 | 2,490 | 2,495 | 2,440 | 2,450 | 164,500 |
2008/04/02 | 2,470 | 2,495 | 2,450 | 2,495 | 116,500 |
2008/04/01 | 2,425 | 2,530 | 2,420 | 2,470 | 236,800 |
2008/03/31 | 2,465 | 2,550 | 2,385 | 2,545 | 425,100 |
2008/03/28 | 2,350 | 2,480 | 2,345 | 2,465 | 480,600 |
2008/03/27 | 2,335 | 2,350 | 2,310 | 2,335 | 269,900 |
2008/03/26 | 2,260 | 2,350 | 2,250 | 2,335 | 194,900 |
2008/03/25 | 2,300 | 2,300 | 2,260 | 2,295 | 151,000 |
2008/03/24 | 2,280 | 2,305 | 2,280 | 2,285 | 104,300 |
2008/03/21 | 2,290 | 2,305 | 2,240 | 2,250 | 150,500 |
2008/03/19 | 2,265 | 2,285 | 2,235 | 2,280 | 191,700 |
2008/03/18 | 2,200 | 2,215 | 2,155 | 2,215 | 220,200 |
2008/03/17 | 2,225 | 2,240 | 2,155 | 2,215 | 190,500 |
2008/03/14 | 2,165 | 2,220 | 2,155 | 2,200 | 263,100 |
2008/03/13 | 2,170 | 2,180 | 2,150 | 2,165 | 127,400 |
2008/03/12 | 2,240 | 2,270 | 2,195 | 2,195 | 97,400 |
2008/03/11 | 2,210 | 2,245 | 2,185 | 2,205 | 249,500 |
2008/03/10 | 2,255 | 2,275 | 2,245 | 2,245 | 100,700 |
2008/03/07 | 2,235 | 2,280 | 2,230 | 2,265 | 118,800 |
2008/03/06 | 2,280 | 2,310 | 2,280 | 2,285 | 153,900 |
2008/03/05 | 2,220 | 2,275 | 2,205 | 2,270 | 208,300 |
2008/03/04 | 2,230 | 2,255 | 2,180 | 2,245 | 191,600 |
2008/03/03 | 2,265 | 2,280 | 2,230 | 2,250 | 124,400 |
2008/02/29 | 2,290 | 2,325 | 2,270 | 2,310 | 210,800 |
2008/02/28 | 2,260 | 2,295 | 2,200 | 2,280 | 122,800 |
2008/02/27 | 2,285 | 2,300 | 2,250 | 2,265 | 82,600 |
2008/02/26 | 2,300 | 2,320 | 2,265 | 2,265 | 232,700 |
2008/02/25 | 2,265 | 2,300 | 2,265 | 2,290 | 212,800 |
2008/02/22 | 2,120 | 2,275 | 2,120 | 2,260 | 320,900 |
2008/02/21 | 2,110 | 2,170 | 2,105 | 2,150 | 183,700 |
2008/02/20 | 2,180 | 2,190 | 2,115 | 2,120 | 160,800 |
2008/02/19 | 2,225 | 2,235 | 2,170 | 2,205 | 210,600 |
2008/02/18 | 2,195 | 2,245 | 2,195 | 2,210 | 213,000 |
2008/02/15 | 2,205 | 2,240 | 2,160 | 2,225 | 270,600 |
2008/02/14 | 2,210 | 2,250 | 2,200 | 2,245 | 199,100 |
2008/02/13 | 2,285 | 2,290 | 2,205 | 2,210 | 243,300 |
2008/02/12 | 2,280 | 2,290 | 2,265 | 2,280 | 108,400 |
2008/02/08 | 2,285 | 2,310 | 2,265 | 2,280 | 112,100 |
2008/02/07 | 2,250 | 2,290 | 2,230 | 2,290 | 130,600 |
2008/02/06 | 2,260 | 2,280 | 2,230 | 2,240 | 135,400 |
2008/02/05 | 2,295 | 2,310 | 2,225 | 2,280 | 185,400 |
2008/02/04 | 2,335 | 2,350 | 2,245 | 2,275 | 195,500 |
2008/02/01 | 2,260 | 2,330 | 2,255 | 2,315 | 297,700 |
2008/01/31 | 2,155 | 2,275 | 2,150 | 2,265 | 191,700 |
2008/01/30 | 2,180 | 2,220 | 2,155 | 2,185 | 209,500 |
2008/01/29 | 2,170 | 2,190 | 2,140 | 2,180 | 164,500 |
2008/01/28 | 2,125 | 2,185 | 2,125 | 2,165 | 194,700 |
2008/01/25 | 2,140 | 2,145 | 2,055 | 2,145 | 324,100 |
2008/01/24 | 2,070 | 2,135 | 2,040 | 2,135 | 172,800 |
2008/01/23 | 2,020 | 2,065 | 2,020 | 2,040 | 151,300 |
2008/01/22 | 2,105 | 2,105 | 2,010 | 2,010 | 182,800 |
2008/01/21 | 2,100 | 2,185 | 2,100 | 2,120 | 244,900 |
2008/01/18 | 2,060 | 2,125 | 2,040 | 2,120 | 172,900 |
2008/01/17 | 2,045 | 2,115 | 2,040 | 2,105 | 125,800 |
2008/01/16 | 2,110 | 2,150 | 2,060 | 2,075 | 175,600 |
2008/01/15 | 2,165 | 2,180 | 2,100 | 2,105 | 122,400 |
2008/01/11 | 2,135 | 2,150 | 2,100 | 2,125 | 149,300 |
2008/01/10 | 2,175 | 2,185 | 2,135 | 2,140 | 141,700 |
2008/01/09 | 2,070 | 2,180 | 2,070 | 2,180 | 147,300 |
2008/01/08 | 2,085 | 2,115 | 2,070 | 2,110 | 120,900 |
2008/01/07 | 2,100 | 2,135 | 2,080 | 2,115 | 152,600 |
2008/01/04 | 2,150 | 2,165 | 2,100 | 2,105 | 118,400 |