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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,139 | 1,139 | 1,111 | 1,111 | 96,600 |
| 2009/12/29 | 1,130 | 1,143 | 1,115 | 1,139 | 118,900 |
| 2009/12/28 | 1,118 | 1,143 | 1,112 | 1,129 | 137,200 |
| 2009/12/25 | 1,133 | 1,141 | 1,124 | 1,129 | 101,100 |
| 2009/12/24 | 1,168 | 1,168 | 1,140 | 1,144 | 141,300 |
| 2009/12/22 | 1,135 | 1,140 | 1,124 | 1,128 | 217,700 |
| 2009/12/21 | 1,153 | 1,162 | 1,108 | 1,137 | 279,900 |
| 2009/12/18 | 1,174 | 1,183 | 1,156 | 1,168 | 201,700 |
| 2009/12/17 | 1,171 | 1,172 | 1,160 | 1,168 | 105,700 |
| 2009/12/16 | 1,161 | 1,179 | 1,140 | 1,151 | 229,900 |
| 2009/12/15 | 1,167 | 1,173 | 1,152 | 1,166 | 174,000 |
| 2009/12/14 | 1,216 | 1,220 | 1,160 | 1,179 | 136,000 |
| 2009/12/11 | 1,215 | 1,217 | 1,178 | 1,205 | 152,900 |
| 2009/12/10 | 1,207 | 1,226 | 1,193 | 1,204 | 170,800 |
| 2009/12/09 | 1,240 | 1,242 | 1,211 | 1,227 | 93,800 |
| 2009/12/08 | 1,214 | 1,253 | 1,209 | 1,242 | 152,000 |
| 2009/12/07 | 1,262 | 1,262 | 1,207 | 1,214 | 211,100 |
| 2009/12/04 | 1,248 | 1,248 | 1,230 | 1,242 | 125,900 |
| 2009/12/03 | 1,224 | 1,248 | 1,198 | 1,247 | 261,500 |
| 2009/12/02 | 1,230 | 1,234 | 1,196 | 1,211 | 184,700 |
| 2009/12/01 | 1,210 | 1,249 | 1,207 | 1,248 | 213,900 |
| 2009/11/30 | 1,176 | 1,206 | 1,176 | 1,197 | 116,900 |
| 2009/11/27 | 1,148 | 1,194 | 1,148 | 1,175 | 109,800 |
| 2009/11/26 | 1,161 | 1,198 | 1,145 | 1,168 | 132,800 |
| 2009/11/25 | 1,182 | 1,209 | 1,161 | 1,174 | 225,000 |
| 2009/11/24 | 1,191 | 1,230 | 1,182 | 1,202 | 228,600 |
| 2009/11/20 | 1,197 | 1,212 | 1,158 | 1,172 | 241,500 |
| 2009/11/19 | 1,192 | 1,213 | 1,152 | 1,198 | 220,900 |
| 2009/11/18 | 1,182 | 1,213 | 1,163 | 1,172 | 212,600 |
| 2009/11/17 | 1,221 | 1,237 | 1,193 | 1,202 | 211,800 |
| 2009/11/16 | 1,269 | 1,269 | 1,229 | 1,241 | 116,500 |
| 2009/11/13 | 1,262 | 1,282 | 1,251 | 1,268 | 106,400 |
| 2009/11/12 | 1,313 | 1,318 | 1,264 | 1,272 | 205,700 |
| 2009/11/11 | 1,312 | 1,334 | 1,312 | 1,312 | 253,500 |
| 2009/11/10 | 1,254 | 1,330 | 1,251 | 1,308 | 382,900 |
| 2009/11/09 | 1,281 | 1,300 | 1,238 | 1,243 | 243,000 |
| 2009/11/06 | 1,300 | 1,300 | 1,271 | 1,294 | 142,100 |
| 2009/11/05 | 1,307 | 1,326 | 1,269 | 1,291 | 278,200 |
| 2009/11/04 | 1,342 | 1,358 | 1,331 | 1,347 | 248,000 |
| 2009/11/02 | 1,322 | 1,342 | 1,306 | 1,322 | 229,700 |
| 2009/10/30 | 1,364 | 1,370 | 1,325 | 1,336 | 252,200 |
| 2009/10/29 | 1,353 | 1,361 | 1,335 | 1,348 | 516,500 |
| 2009/10/28 | 1,382 | 1,390 | 1,357 | 1,362 | 307,100 |
| 2009/10/27 | 1,405 | 1,412 | 1,359 | 1,362 | 319,700 |
| 2009/10/26 | 1,440 | 1,447 | 1,401 | 1,419 | 241,300 |
| 2009/10/23 | 1,395 | 1,422 | 1,394 | 1,416 | 439,900 |
| 2009/10/22 | 1,434 | 1,463 | 1,379 | 1,401 | 756,000 |
| 2009/10/21 | 1,270 | 1,314 | 1,263 | 1,314 | 304,200 |
| 2009/10/20 | 1,296 | 1,296 | 1,266 | 1,292 | 187,000 |
| 2009/10/19 | 1,290 | 1,300 | 1,282 | 1,296 | 198,500 |
| 2009/10/16 | 1,295 | 1,296 | 1,269 | 1,292 | 194,800 |
| 2009/10/15 | 1,276 | 1,299 | 1,253 | 1,275 | 203,200 |
| 2009/10/14 | 1,225 | 1,285 | 1,202 | 1,282 | 293,400 |
| 2009/10/13 | 1,244 | 1,250 | 1,213 | 1,224 | 178,100 |
| 2009/10/09 | 1,223 | 1,237 | 1,194 | 1,233 | 251,100 |
| 2009/10/08 | 1,196 | 1,240 | 1,189 | 1,203 | 379,600 |
| 2009/10/07 | 1,192 | 1,220 | 1,177 | 1,206 | 287,000 |
| 2009/10/06 | 1,201 | 1,219 | 1,180 | 1,209 | 351,000 |
| 2009/10/05 | 1,134 | 1,197 | 1,122 | 1,194 | 284,700 |
| 2009/10/02 | 1,170 | 1,189 | 1,134 | 1,145 | 318,500 |
| 2009/10/01 | 1,200 | 1,257 | 1,189 | 1,233 | 234,800 |
| 2009/09/30 | 1,217 | 1,270 | 1,215 | 1,240 | 216,400 |
| 2009/09/29 | 1,205 | 1,231 | 1,196 | 1,204 | 155,300 |
| 2009/09/28 | 1,211 | 1,265 | 1,201 | 1,220 | 143,600 |
| 2009/09/25 | 1,259 | 1,260 | 1,212 | 1,218 | 157,800 |
| 2009/09/24 | 1,265 | 1,268 | 1,241 | 1,267 | 194,400 |
| 2009/09/18 | 1,247 | 1,281 | 1,230 | 1,269 | 101,800 |
| 2009/09/17 | 1,280 | 1,296 | 1,246 | 1,258 | 99,300 |
| 2009/09/16 | 1,278 | 1,326 | 1,276 | 1,287 | 150,900 |
| 2009/09/15 | 1,285 | 1,287 | 1,267 | 1,278 | 58,700 |
| 2009/09/14 | 1,301 | 1,301 | 1,263 | 1,271 | 71,000 |
| 2009/09/11 | 1,297 | 1,310 | 1,260 | 1,263 | 166,700 |
| 2009/09/10 | 1,285 | 1,297 | 1,270 | 1,277 | 157,300 |
| 2009/09/09 | 1,281 | 1,288 | 1,254 | 1,260 | 232,700 |
| 2009/09/08 | 1,325 | 1,347 | 1,291 | 1,301 | 210,200 |
| 2009/09/07 | 1,370 | 1,370 | 1,330 | 1,335 | 85,600 |
| 2009/09/04 | 1,366 | 1,386 | 1,346 | 1,351 | 104,100 |
| 2009/09/03 | 1,341 | 1,387 | 1,331 | 1,369 | 93,300 |
| 2009/09/02 | 1,344 | 1,372 | 1,322 | 1,361 | 110,300 |
| 2009/09/01 | 1,366 | 1,382 | 1,346 | 1,364 | 93,600 |
| 2009/08/31 | 1,396 | 1,413 | 1,360 | 1,380 | 115,200 |
| 2009/08/28 | 1,411 | 1,436 | 1,386 | 1,398 | 207,200 |
| 2009/08/27 | 1,380 | 1,415 | 1,362 | 1,408 | 257,000 |
| 2009/08/26 | 1,355 | 1,372 | 1,344 | 1,361 | 224,800 |
| 2009/08/25 | 1,356 | 1,356 | 1,303 | 1,315 | 205,500 |
| 2009/08/24 | 1,375 | 1,415 | 1,330 | 1,355 | 423,300 |
| 2009/08/21 | 1,275 | 1,287 | 1,249 | 1,275 | 87,200 |
| 2009/08/20 | 1,261 | 1,298 | 1,258 | 1,294 | 105,700 |
| 2009/08/19 | 1,240 | 1,270 | 1,240 | 1,262 | 69,600 |
| 2009/08/18 | 1,258 | 1,267 | 1,245 | 1,257 | 58,800 |
| 2009/08/17 | 1,281 | 1,281 | 1,243 | 1,268 | 100,500 |
| 2009/08/14 | 1,230 | 1,280 | 1,227 | 1,266 | 148,300 |
| 2009/08/13 | 1,251 | 1,259 | 1,220 | 1,244 | 192,800 |
| 2009/08/12 | 1,292 | 1,292 | 1,242 | 1,244 | 144,800 |
| 2009/08/11 | 1,270 | 1,286 | 1,260 | 1,272 | 155,200 |
| 2009/08/10 | 1,284 | 1,292 | 1,271 | 1,280 | 66,600 |
| 2009/08/07 | 1,253 | 1,310 | 1,238 | 1,295 | 207,400 |
| 2009/08/06 | 1,272 | 1,318 | 1,270 | 1,288 | 170,600 |
| 2009/08/05 | 1,347 | 1,347 | 1,284 | 1,292 | 341,200 |
| 2009/08/04 | 1,309 | 1,347 | 1,269 | 1,287 | 267,500 |
| 2009/08/03 | 1,276 | 1,288 | 1,259 | 1,282 | 212,600 |
| 2009/07/31 | 1,196 | 1,290 | 1,173 | 1,275 | 392,700 |
| 2009/07/30 | 1,151 | 1,185 | 1,151 | 1,176 | 206,300 |
| 2009/07/29 | 1,099 | 1,148 | 1,099 | 1,146 | 235,600 |
| 2009/07/28 | 1,075 | 1,094 | 1,069 | 1,094 | 90,200 |
| 2009/07/27 | 1,075 | 1,090 | 1,067 | 1,083 | 148,800 |
| 2009/07/24 | 1,076 | 1,083 | 1,047 | 1,076 | 132,600 |
| 2009/07/23 | 1,057 | 1,081 | 1,054 | 1,056 | 131,400 |
| 2009/07/22 | 1,056 | 1,074 | 1,050 | 1,057 | 92,900 |
| 2009/07/21 | 1,090 | 1,097 | 1,040 | 1,061 | 162,100 |
| 2009/07/17 | 1,015 | 1,048 | 1,002 | 1,040 | 152,300 |
| 2009/07/16 | 1,022 | 1,049 | 1,022 | 1,028 | 73,900 |
| 2009/07/15 | 1,038 | 1,053 | 1,014 | 1,026 | 185,700 |
| 2009/07/14 | 1,051 | 1,058 | 1,014 | 1,035 | 248,400 |
| 2009/07/13 | 1,055 | 1,090 | 1,055 | 1,062 | 166,100 |
| 2009/07/10 | 1,067 | 1,094 | 1,063 | 1,088 | 139,500 |
| 2009/07/09 | 1,074 | 1,080 | 1,048 | 1,066 | 186,300 |
| 2009/07/08 | 1,081 | 1,095 | 1,064 | 1,067 | 209,500 |
| 2009/07/07 | 1,084 | 1,096 | 1,065 | 1,081 | 147,800 |
| 2009/07/06 | 1,079 | 1,084 | 1,052 | 1,064 | 125,000 |
| 2009/07/03 | 1,045 | 1,062 | 1,040 | 1,053 | 180,200 |
| 2009/07/02 | 1,044 | 1,063 | 1,039 | 1,054 | 187,000 |
| 2009/07/01 | 1,026 | 1,045 | 1,019 | 1,033 | 183,500 |
| 2009/06/30 | 1,018 | 1,024 | 1,012 | 1,016 | 199,800 |
| 2009/06/29 | 997 | 1,006 | 988 | 995 | 143,300 |
| 2009/06/26 | 968 | 995 | 957 | 987 | 182,600 |
| 2009/06/25 | 967 | 984 | 966 | 978 | 230,500 |
| 2009/06/24 | 949 | 962 | 940 | 957 | 273,700 |
| 2009/06/23 | 900 | 934 | 881 | 929 | 337,200 |
| 2009/06/22 | 923 | 931 | 904 | 910 | 300,000 |
| 2009/06/19 | 926 | 947 | 921 | 926 | 227,100 |
| 2009/06/18 | 939 | 941 | 921 | 925 | 237,200 |
| 2009/06/17 | 936 | 956 | 936 | 940 | 224,600 |
| 2009/06/16 | 974 | 975 | 944 | 946 | 222,400 |
| 2009/06/15 | 970 | 988 | 968 | 984 | 171,900 |
| 2009/06/12 | 964 | 970 | 949 | 963 | 291,400 |
| 2009/06/11 | 978 | 994 | 967 | 984 | 111,000 |
| 2009/06/10 | 965 | 986 | 965 | 978 | 153,800 |
| 2009/06/09 | 959 | 973 | 956 | 965 | 135,000 |
| 2009/06/08 | 955 | 968 | 950 | 954 | 121,700 |
| 2009/06/05 | 964 | 971 | 958 | 960 | 169,200 |
| 2009/06/04 | 958 | 975 | 952 | 954 | 162,300 |
| 2009/06/03 | 954 | 964 | 943 | 952 | 194,900 |
| 2009/06/02 | 962 | 966 | 935 | 949 | 301,500 |
| 2009/06/01 | 960 | 967 | 951 | 960 | 124,400 |
| 2009/05/29 | 955 | 962 | 942 | 955 | 159,800 |
| 2009/05/28 | 962 | 976 | 960 | 964 | 161,100 |
| 2009/05/27 | 980 | 997 | 978 | 982 | 99,800 |
| 2009/05/26 | 969 | 985 | 965 | 977 | 118,200 |
| 2009/05/25 | 981 | 990 | 967 | 978 | 102,700 |
| 2009/05/22 | 981 | 990 | 970 | 982 | 142,900 |
| 2009/05/21 | 1,029 | 1,029 | 990 | 999 | 107,300 |
| 2009/05/20 | 1,004 | 1,035 | 999 | 1,028 | 197,400 |
| 2009/05/19 | 1,011 | 1,017 | 993 | 1,005 | 173,600 |
| 2009/05/18 | 1,027 | 1,029 | 1,008 | 1,009 | 116,200 |
| 2009/05/15 | 1,047 | 1,049 | 1,030 | 1,037 | 110,500 |
| 2009/05/14 | 1,038 | 1,059 | 1,020 | 1,027 | 144,800 |
| 2009/05/13 | 1,032 | 1,044 | 1,019 | 1,036 | 191,200 |
| 2009/05/12 | 1,032 | 1,053 | 1,012 | 1,012 | 266,600 |
| 2009/05/11 | 1,050 | 1,061 | 1,020 | 1,051 | 339,100 |
| 2009/05/08 | 980 | 995 | 974 | 984 | 133,100 |
| 2009/05/07 | 975 | 979 | 957 | 974 | 206,400 |
| 2009/05/01 | 951 | 958 | 923 | 935 | 183,500 |
| 2009/04/30 | 940 | 979 | 921 | 950 | 379,700 |
| 2009/04/28 | 1,025 | 1,034 | 1,000 | 1,000 | 143,500 |
| 2009/04/27 | 1,049 | 1,049 | 1,019 | 1,024 | 71,300 |
| 2009/04/24 | 1,048 | 1,049 | 1,016 | 1,019 | 169,200 |
| 2009/04/23 | 1,037 | 1,049 | 1,035 | 1,047 | 259,900 |
| 2009/04/22 | 1,022 | 1,036 | 1,008 | 1,017 | 161,600 |
| 2009/04/21 | 1,011 | 1,017 | 991 | 1,008 | 113,900 |
| 2009/04/20 | 989 | 1,018 | 983 | 1,011 | 144,600 |
| 2009/04/17 | 996 | 1,003 | 971 | 989 | 231,400 |
| 2009/04/16 | 995 | 1,009 | 973 | 990 | 199,800 |
| 2009/04/15 | 981 | 984 | 950 | 978 | 160,000 |
| 2009/04/14 | 998 | 999 | 977 | 987 | 105,000 |
| 2009/04/13 | 983 | 990 | 976 | 988 | 98,400 |
| 2009/04/10 | 1,001 | 1,007 | 982 | 991 | 113,100 |
| 2009/04/09 | 1,006 | 1,010 | 991 | 1,007 | 84,800 |
| 2009/04/08 | 1,017 | 1,018 | 1,000 | 1,006 | 121,100 |
| 2009/04/07 | 982 | 1,011 | 972 | 1,009 | 158,600 |
| 2009/04/06 | 1,020 | 1,020 | 974 | 979 | 160,500 |
| 2009/04/03 | 999 | 1,020 | 992 | 1,005 | 136,500 |
| 2009/04/02 | 985 | 1,005 | 970 | 989 | 108,200 |
| 2009/04/01 | 950 | 982 | 937 | 968 | 154,200 |
| 2009/03/31 | 965 | 980 | 931 | 947 | 146,300 |
| 2009/03/30 | 1,016 | 1,031 | 965 | 975 | 115,300 |
| 2009/03/27 | 1,023 | 1,027 | 997 | 1,005 | 158,100 |
| 2009/03/26 | 1,023 | 1,029 | 997 | 1,016 | 162,700 |
| 2009/03/25 | 1,019 | 1,029 | 991 | 1,024 | 317,700 |
| 2009/03/24 | 1,022 | 1,039 | 1,006 | 1,030 | 204,000 |
| 2009/03/23 | 1,019 | 1,053 | 1,005 | 1,030 | 196,300 |
| 2009/03/19 | 1,019 | 1,019 | 988 | 994 | 210,400 |
| 2009/03/18 | 1,033 | 1,034 | 983 | 993 | 421,400 |
| 2009/03/17 | 1,066 | 1,067 | 1,035 | 1,038 | 611,300 |
| 2009/03/16 | 1,022 | 1,074 | 1,022 | 1,066 | 347,100 |
| 2009/03/13 | 950 | 1,032 | 942 | 1,020 | 465,500 |
| 2009/03/12 | 982 | 988 | 957 | 959 | 201,000 |
| 2009/03/11 | 974 | 991 | 971 | 982 | 124,700 |
| 2009/03/10 | 965 | 989 | 960 | 960 | 281,100 |
| 2009/03/09 | 950 | 982 | 948 | 965 | 245,500 |
| 2009/03/06 | 942 | 950 | 921 | 941 | 240,600 |
| 2009/03/05 | 955 | 958 | 937 | 942 | 385,200 |
| 2009/03/04 | 945 | 953 | 931 | 949 | 244,500 |
| 2009/03/03 | 947 | 950 | 927 | 945 | 209,000 |
| 2009/03/02 | 925 | 953 | 925 | 952 | 236,300 |
| 2009/02/27 | 938 | 953 | 921 | 950 | 223,700 |
| 2009/02/26 | 942 | 959 | 934 | 938 | 182,800 |
| 2009/02/25 | 944 | 950 | 925 | 942 | 220,500 |
| 2009/02/24 | 938 | 945 | 913 | 928 | 180,300 |
| 2009/02/23 | 940 | 955 | 930 | 951 | 260,200 |
| 2009/02/20 | 943 | 945 | 927 | 938 | 173,400 |
| 2009/02/19 | 942 | 950 | 929 | 937 | 222,200 |
| 2009/02/18 | 959 | 978 | 937 | 947 | 378,900 |
| 2009/02/17 | 937 | 1,020 | 925 | 979 | 1,111,600 |
| 2009/02/16 | 900 | 937 | 897 | 937 | 607,600 |
| 2009/02/13 | 811 | 845 | 811 | 837 | 301,800 |
| 2009/02/12 | 779 | 840 | 770 | 809 | 403,300 |
| 2009/02/10 | 801 | 810 | 750 | 779 | 1,000,000 |
| 2009/02/09 | 900 | 910 | 814 | 821 | 410,500 |
| 2009/02/06 | 885 | 925 | 876 | 906 | 402,400 |
| 2009/02/05 | 1,020 | 1,020 | 875 | 881 | 563,300 |
| 2009/02/04 | 1,023 | 1,023 | 966 | 1,000 | 227,100 |
| 2009/02/03 | 1,011 | 1,035 | 1,002 | 1,003 | 159,000 |
| 2009/02/02 | 1,003 | 1,048 | 999 | 1,048 | 186,100 |
| 2009/01/30 | 1,025 | 1,025 | 1,005 | 1,020 | 175,900 |
| 2009/01/29 | 1,011 | 1,027 | 1,002 | 1,027 | 213,700 |
| 2009/01/28 | 1,019 | 1,019 | 988 | 1,003 | 192,600 |
| 2009/01/27 | 1,033 | 1,036 | 997 | 1,007 | 261,000 |
| 2009/01/26 | 1,034 | 1,061 | 1,026 | 1,032 | 259,700 |
| 2009/01/23 | 1,061 | 1,062 | 989 | 1,014 | 557,700 |
| 2009/01/22 | 1,050 | 1,097 | 1,027 | 1,080 | 371,800 |
| 2009/01/21 | 1,026 | 1,067 | 1,012 | 1,030 | 176,800 |
| 2009/01/20 | 1,064 | 1,080 | 1,012 | 1,027 | 170,600 |
| 2009/01/19 | 1,110 | 1,125 | 1,053 | 1,053 | 270,100 |
| 2009/01/16 | 1,051 | 1,107 | 1,047 | 1,100 | 218,600 |
| 2009/01/15 | 1,014 | 1,093 | 1,009 | 1,089 | 260,900 |
| 2009/01/14 | 1,033 | 1,061 | 1,008 | 1,016 | 120,400 |
| 2009/01/13 | 1,069 | 1,086 | 1,011 | 1,013 | 268,400 |
| 2009/01/09 | 1,110 | 1,114 | 1,051 | 1,082 | 235,600 |
| 2009/01/08 | 1,176 | 1,176 | 1,111 | 1,122 | 151,800 |
| 2009/01/07 | 1,217 | 1,219 | 1,182 | 1,191 | 93,000 |
| 2009/01/06 | 1,297 | 1,297 | 1,172 | 1,198 | 156,900 |
| 2009/01/05 | 1,363 | 1,363 | 1,255 | 1,268 | 107,900 |