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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,122 | 1,124 | 1,095 | 1,111 | 191,900 |
| 2010/12/29 | 1,081 | 1,121 | 1,079 | 1,118 | 312,300 |
| 2010/12/28 | 1,060 | 1,071 | 1,057 | 1,069 | 95,800 |
| 2010/12/27 | 1,045 | 1,066 | 1,045 | 1,055 | 170,100 |
| 2010/12/24 | 1,057 | 1,071 | 1,052 | 1,059 | 167,300 |
| 2010/12/22 | 1,062 | 1,064 | 1,051 | 1,053 | 177,500 |
| 2010/12/21 | 1,065 | 1,080 | 1,058 | 1,071 | 189,100 |
| 2010/12/20 | 1,096 | 1,096 | 1,063 | 1,071 | 255,200 |
| 2010/12/17 | 1,085 | 1,091 | 1,067 | 1,073 | 348,400 |
| 2010/12/16 | 1,104 | 1,113 | 1,097 | 1,098 | 233,500 |
| 2010/12/15 | 1,114 | 1,117 | 1,097 | 1,112 | 207,200 |
| 2010/12/14 | 1,100 | 1,122 | 1,094 | 1,118 | 327,500 |
| 2010/12/13 | 1,064 | 1,097 | 1,063 | 1,094 | 133,700 |
| 2010/12/10 | 1,078 | 1,080 | 1,061 | 1,073 | 171,300 |
| 2010/12/09 | 1,066 | 1,083 | 1,064 | 1,074 | 123,800 |
| 2010/12/08 | 1,060 | 1,073 | 1,055 | 1,066 | 200,700 |
| 2010/12/07 | 1,050 | 1,068 | 1,045 | 1,063 | 184,200 |
| 2010/12/06 | 1,068 | 1,075 | 1,046 | 1,058 | 180,200 |
| 2010/12/03 | 1,086 | 1,087 | 1,058 | 1,063 | 171,800 |
| 2010/12/02 | 1,080 | 1,094 | 1,076 | 1,086 | 237,900 |
| 2010/12/01 | 1,041 | 1,063 | 1,041 | 1,062 | 143,300 |
| 2010/11/30 | 1,062 | 1,064 | 1,040 | 1,044 | 212,700 |
| 2010/11/29 | 1,060 | 1,072 | 1,055 | 1,069 | 140,100 |
| 2010/11/26 | 1,062 | 1,072 | 1,057 | 1,064 | 107,400 |
| 2010/11/25 | 1,070 | 1,082 | 1,067 | 1,070 | 164,800 |
| 2010/11/24 | 1,058 | 1,076 | 1,058 | 1,066 | 120,300 |
| 2010/11/22 | 1,058 | 1,085 | 1,058 | 1,076 | 205,100 |
| 2010/11/19 | 1,052 | 1,057 | 1,036 | 1,052 | 308,200 |
| 2010/11/18 | 1,042 | 1,059 | 1,030 | 1,051 | 312,400 |
| 2010/11/17 | 1,030 | 1,050 | 1,030 | 1,047 | 224,800 |
| 2010/11/16 | 1,038 | 1,048 | 1,026 | 1,039 | 181,000 |
| 2010/11/15 | 1,039 | 1,045 | 1,031 | 1,038 | 108,300 |
| 2010/11/12 | 1,039 | 1,053 | 1,035 | 1,040 | 173,600 |
| 2010/11/11 | 1,049 | 1,049 | 1,022 | 1,038 | 217,900 |
| 2010/11/10 | 1,035 | 1,055 | 1,035 | 1,046 | 179,900 |
| 2010/11/09 | 1,033 | 1,042 | 1,017 | 1,038 | 307,900 |
| 2010/11/08 | 1,109 | 1,117 | 1,012 | 1,028 | 637,000 |
| 2010/11/05 | 1,174 | 1,181 | 1,096 | 1,109 | 443,000 |
| 2010/11/04 | 1,107 | 1,169 | 1,107 | 1,132 | 298,800 |
| 2010/11/02 | 1,110 | 1,116 | 1,103 | 1,107 | 123,400 |
| 2010/11/01 | 1,130 | 1,130 | 1,108 | 1,118 | 86,600 |
| 2010/10/29 | 1,116 | 1,140 | 1,106 | 1,127 | 167,300 |
| 2010/10/28 | 1,162 | 1,162 | 1,121 | 1,122 | 352,400 |
| 2010/10/27 | 1,167 | 1,170 | 1,152 | 1,161 | 172,200 |
| 2010/10/26 | 1,176 | 1,179 | 1,160 | 1,166 | 146,000 |
| 2010/10/25 | 1,185 | 1,190 | 1,165 | 1,172 | 135,500 |
| 2010/10/22 | 1,179 | 1,197 | 1,166 | 1,181 | 102,800 |
| 2010/10/21 | 1,179 | 1,185 | 1,159 | 1,178 | 143,500 |
| 2010/10/20 | 1,192 | 1,193 | 1,146 | 1,179 | 152,200 |
| 2010/10/19 | 1,224 | 1,243 | 1,200 | 1,214 | 180,200 |
| 2010/10/18 | 1,219 | 1,227 | 1,178 | 1,218 | 167,200 |
| 2010/10/15 | 1,218 | 1,223 | 1,194 | 1,218 | 106,400 |
| 2010/10/14 | 1,218 | 1,230 | 1,206 | 1,211 | 146,500 |
| 2010/10/13 | 1,219 | 1,219 | 1,194 | 1,202 | 81,600 |
| 2010/10/12 | 1,240 | 1,242 | 1,203 | 1,206 | 126,600 |
| 2010/10/08 | 1,228 | 1,265 | 1,227 | 1,239 | 317,900 |
| 2010/10/07 | 1,181 | 1,207 | 1,181 | 1,198 | 118,400 |
| 2010/10/06 | 1,169 | 1,191 | 1,162 | 1,185 | 152,500 |
| 2010/10/05 | 1,155 | 1,175 | 1,141 | 1,165 | 138,700 |
| 2010/10/04 | 1,174 | 1,175 | 1,146 | 1,151 | 89,100 |
| 2010/10/01 | 1,179 | 1,182 | 1,162 | 1,179 | 59,600 |
| 2010/09/30 | 1,207 | 1,228 | 1,175 | 1,177 | 142,400 |
| 2010/09/29 | 1,178 | 1,208 | 1,175 | 1,206 | 90,400 |
| 2010/09/28 | 1,179 | 1,196 | 1,175 | 1,178 | 64,700 |
| 2010/09/27 | 1,177 | 1,185 | 1,170 | 1,178 | 123,000 |
| 2010/09/24 | 1,170 | 1,189 | 1,167 | 1,173 | 131,900 |
| 2010/09/22 | 1,177 | 1,191 | 1,172 | 1,173 | 91,600 |
| 2010/09/21 | 1,170 | 1,177 | 1,163 | 1,172 | 80,700 |
| 2010/09/17 | 1,166 | 1,189 | 1,160 | 1,182 | 162,900 |
| 2010/09/16 | 1,172 | 1,174 | 1,151 | 1,158 | 72,900 |
| 2010/09/15 | 1,162 | 1,180 | 1,153 | 1,168 | 118,800 |
| 2010/09/14 | 1,170 | 1,174 | 1,163 | 1,163 | 93,500 |
| 2010/09/13 | 1,181 | 1,181 | 1,174 | 1,174 | 77,600 |
| 2010/09/10 | 1,198 | 1,198 | 1,177 | 1,179 | 172,100 |
| 2010/09/09 | 1,184 | 1,207 | 1,176 | 1,187 | 188,700 |
| 2010/09/08 | 1,192 | 1,195 | 1,164 | 1,170 | 175,500 |
| 2010/09/07 | 1,214 | 1,224 | 1,207 | 1,211 | 61,400 |
| 2010/09/06 | 1,230 | 1,231 | 1,212 | 1,228 | 73,100 |
| 2010/09/03 | 1,203 | 1,231 | 1,200 | 1,213 | 83,700 |
| 2010/09/02 | 1,217 | 1,245 | 1,191 | 1,203 | 119,100 |
| 2010/09/01 | 1,217 | 1,247 | 1,188 | 1,214 | 122,300 |
| 2010/08/31 | 1,219 | 1,241 | 1,208 | 1,211 | 186,000 |
| 2010/08/30 | 1,257 | 1,265 | 1,239 | 1,248 | 77,700 |
| 2010/08/27 | 1,217 | 1,239 | 1,215 | 1,235 | 133,200 |
| 2010/08/26 | 1,195 | 1,219 | 1,190 | 1,216 | 80,300 |
| 2010/08/25 | 1,204 | 1,209 | 1,178 | 1,197 | 198,300 |
| 2010/08/24 | 1,185 | 1,205 | 1,172 | 1,204 | 158,700 |
| 2010/08/23 | 1,189 | 1,204 | 1,174 | 1,199 | 113,900 |
| 2010/08/20 | 1,216 | 1,220 | 1,200 | 1,202 | 59,000 |
| 2010/08/19 | 1,218 | 1,241 | 1,218 | 1,230 | 160,200 |
| 2010/08/18 | 1,238 | 1,238 | 1,210 | 1,223 | 138,400 |
| 2010/08/17 | 1,246 | 1,255 | 1,217 | 1,239 | 129,000 |
| 2010/08/16 | 1,240 | 1,273 | 1,219 | 1,245 | 136,000 |
| 2010/08/13 | 1,245 | 1,265 | 1,230 | 1,257 | 153,100 |
| 2010/08/12 | 1,248 | 1,256 | 1,238 | 1,243 | 124,300 |
| 2010/08/11 | 1,275 | 1,282 | 1,206 | 1,275 | 152,400 |
| 2010/08/10 | 1,299 | 1,300 | 1,284 | 1,292 | 86,000 |
| 2010/08/09 | 1,273 | 1,308 | 1,272 | 1,299 | 141,200 |
| 2010/08/06 | 1,288 | 1,311 | 1,284 | 1,294 | 223,000 |
| 2010/08/05 | 1,313 | 1,322 | 1,282 | 1,305 | 180,000 |
| 2010/08/04 | 1,290 | 1,302 | 1,276 | 1,295 | 186,200 |
| 2010/08/03 | 1,300 | 1,329 | 1,279 | 1,289 | 175,600 |
| 2010/08/02 | 1,285 | 1,306 | 1,271 | 1,288 | 77,100 |
| 2010/07/30 | 1,311 | 1,311 | 1,287 | 1,292 | 110,800 |
| 2010/07/29 | 1,322 | 1,341 | 1,316 | 1,319 | 76,100 |
| 2010/07/28 | 1,324 | 1,341 | 1,314 | 1,333 | 82,100 |
| 2010/07/27 | 1,344 | 1,351 | 1,307 | 1,321 | 131,100 |
| 2010/07/26 | 1,352 | 1,361 | 1,342 | 1,343 | 46,600 |
| 2010/07/23 | 1,350 | 1,360 | 1,336 | 1,351 | 78,600 |
| 2010/07/22 | 1,338 | 1,342 | 1,322 | 1,331 | 94,000 |
| 2010/07/21 | 1,357 | 1,359 | 1,283 | 1,349 | 159,000 |
| 2010/07/20 | 1,290 | 1,349 | 1,290 | 1,333 | 152,700 |
| 2010/07/16 | 1,330 | 1,334 | 1,308 | 1,320 | 92,700 |
| 2010/07/15 | 1,340 | 1,344 | 1,330 | 1,331 | 65,200 |
| 2010/07/14 | 1,352 | 1,363 | 1,337 | 1,355 | 98,500 |
| 2010/07/13 | 1,341 | 1,347 | 1,327 | 1,341 | 130,700 |
| 2010/07/12 | 1,356 | 1,368 | 1,323 | 1,329 | 138,900 |
| 2010/07/09 | 1,376 | 1,380 | 1,359 | 1,366 | 84,900 |
| 2010/07/08 | 1,409 | 1,409 | 1,368 | 1,378 | 157,200 |
| 2010/07/07 | 1,390 | 1,404 | 1,375 | 1,390 | 93,900 |
| 2010/07/06 | 1,377 | 1,403 | 1,372 | 1,402 | 116,800 |
| 2010/07/05 | 1,408 | 1,411 | 1,390 | 1,395 | 114,600 |
| 2010/07/02 | 1,376 | 1,395 | 1,375 | 1,385 | 97,600 |
| 2010/07/01 | 1,411 | 1,413 | 1,371 | 1,382 | 144,500 |
| 2010/06/30 | 1,415 | 1,415 | 1,396 | 1,410 | 110,500 |
| 2010/06/29 | 1,426 | 1,438 | 1,404 | 1,415 | 100,100 |
| 2010/06/28 | 1,421 | 1,437 | 1,410 | 1,416 | 90,700 |
| 2010/06/25 | 1,408 | 1,437 | 1,407 | 1,429 | 126,000 |
| 2010/06/24 | 1,432 | 1,444 | 1,423 | 1,430 | 79,800 |
| 2010/06/23 | 1,442 | 1,449 | 1,419 | 1,423 | 100,300 |
| 2010/06/22 | 1,442 | 1,463 | 1,437 | 1,445 | 155,600 |
| 2010/06/21 | 1,422 | 1,451 | 1,422 | 1,441 | 178,000 |
| 2010/06/18 | 1,409 | 1,418 | 1,391 | 1,398 | 189,900 |
| 2010/06/17 | 1,430 | 1,430 | 1,404 | 1,413 | 191,900 |
| 2010/06/16 | 1,483 | 1,483 | 1,430 | 1,436 | 260,300 |
| 2010/06/15 | 1,473 | 1,484 | 1,463 | 1,482 | 142,900 |
| 2010/06/14 | 1,450 | 1,487 | 1,449 | 1,484 | 133,500 |
| 2010/06/11 | 1,455 | 1,464 | 1,440 | 1,445 | 197,700 |
| 2010/06/10 | 1,430 | 1,460 | 1,429 | 1,454 | 171,000 |
| 2010/06/09 | 1,400 | 1,424 | 1,388 | 1,421 | 189,800 |
| 2010/06/08 | 1,388 | 1,424 | 1,380 | 1,410 | 189,600 |
| 2010/06/07 | 1,396 | 1,396 | 1,374 | 1,381 | 150,300 |
| 2010/06/04 | 1,412 | 1,419 | 1,408 | 1,415 | 89,700 |
| 2010/06/03 | 1,426 | 1,441 | 1,421 | 1,423 | 80,500 |
| 2010/06/02 | 1,401 | 1,426 | 1,393 | 1,420 | 108,000 |
| 2010/06/01 | 1,400 | 1,426 | 1,386 | 1,419 | 131,800 |
| 2010/05/31 | 1,384 | 1,418 | 1,323 | 1,413 | 153,400 |
| 2010/05/28 | 1,389 | 1,421 | 1,354 | 1,397 | 294,700 |
| 2010/05/27 | 1,372 | 1,395 | 1,349 | 1,388 | 277,100 |
| 2010/05/26 | 1,373 | 1,393 | 1,372 | 1,383 | 374,800 |
| 2010/05/25 | 1,362 | 1,380 | 1,361 | 1,375 | 235,300 |
| 2010/05/24 | 1,361 | 1,391 | 1,361 | 1,375 | 143,700 |
| 2010/05/21 | 1,380 | 1,393 | 1,360 | 1,373 | 193,800 |
| 2010/05/20 | 1,420 | 1,435 | 1,403 | 1,433 | 146,500 |
| 2010/05/19 | 1,420 | 1,427 | 1,394 | 1,418 | 149,500 |
| 2010/05/18 | 1,425 | 1,450 | 1,411 | 1,421 | 160,400 |
| 2010/05/17 | 1,442 | 1,454 | 1,427 | 1,435 | 163,600 |
| 2010/05/14 | 1,428 | 1,479 | 1,427 | 1,468 | 303,300 |
| 2010/05/13 | 1,445 | 1,445 | 1,396 | 1,427 | 261,900 |
| 2010/05/12 | 1,458 | 1,462 | 1,363 | 1,440 | 253,100 |
| 2010/05/11 | 1,464 | 1,464 | 1,431 | 1,431 | 118,400 |
| 2010/05/10 | 1,438 | 1,450 | 1,403 | 1,447 | 241,700 |
| 2010/05/07 | 1,469 | 1,470 | 1,431 | 1,440 | 250,800 |
| 2010/05/06 | 1,504 | 1,504 | 1,474 | 1,499 | 265,100 |
| 2010/04/30 | 1,468 | 1,507 | 1,466 | 1,504 | 229,400 |
| 2010/04/28 | 1,458 | 1,474 | 1,437 | 1,463 | 308,300 |
| 2010/04/27 | 1,493 | 1,498 | 1,462 | 1,466 | 284,500 |
| 2010/04/26 | 1,510 | 1,525 | 1,468 | 1,505 | 412,700 |
| 2010/04/23 | 1,401 | 1,420 | 1,390 | 1,420 | 160,600 |
| 2010/04/22 | 1,407 | 1,417 | 1,380 | 1,413 | 146,800 |
| 2010/04/21 | 1,413 | 1,414 | 1,366 | 1,413 | 163,200 |
| 2010/04/20 | 1,394 | 1,410 | 1,384 | 1,404 | 135,600 |
| 2010/04/19 | 1,388 | 1,407 | 1,382 | 1,399 | 160,600 |
| 2010/04/16 | 1,412 | 1,420 | 1,410 | 1,418 | 147,000 |
| 2010/04/15 | 1,429 | 1,429 | 1,397 | 1,405 | 223,600 |
| 2010/04/14 | 1,428 | 1,430 | 1,404 | 1,424 | 345,700 |
| 2010/04/13 | 1,380 | 1,424 | 1,377 | 1,421 | 449,400 |
| 2010/04/12 | 1,380 | 1,380 | 1,368 | 1,371 | 238,700 |
| 2010/04/09 | 1,355 | 1,380 | 1,355 | 1,375 | 222,700 |
| 2010/04/08 | 1,370 | 1,389 | 1,359 | 1,385 | 200,100 |
| 2010/04/07 | 1,328 | 1,400 | 1,326 | 1,395 | 470,000 |
| 2010/04/06 | 1,320 | 1,335 | 1,315 | 1,322 | 224,100 |
| 2010/04/05 | 1,330 | 1,332 | 1,304 | 1,321 | 265,000 |
| 2010/04/02 | 1,300 | 1,335 | 1,294 | 1,314 | 413,200 |
| 2010/04/01 | 1,254 | 1,295 | 1,252 | 1,293 | 547,100 |
| 2010/03/31 | 1,225 | 1,229 | 1,211 | 1,224 | 167,900 |
| 2010/03/30 | 1,197 | 1,220 | 1,195 | 1,218 | 162,400 |
| 2010/03/29 | 1,189 | 1,196 | 1,168 | 1,186 | 255,400 |
| 2010/03/26 | 1,219 | 1,219 | 1,193 | 1,202 | 209,100 |
| 2010/03/25 | 1,200 | 1,204 | 1,196 | 1,198 | 87,500 |
| 2010/03/24 | 1,205 | 1,208 | 1,191 | 1,196 | 76,400 |
| 2010/03/23 | 1,178 | 1,207 | 1,178 | 1,198 | 198,600 |
| 2010/03/19 | 1,200 | 1,200 | 1,186 | 1,188 | 144,100 |
| 2010/03/18 | 1,195 | 1,200 | 1,189 | 1,198 | 169,900 |
| 2010/03/17 | 1,199 | 1,205 | 1,189 | 1,200 | 131,300 |
| 2010/03/16 | 1,202 | 1,210 | 1,187 | 1,194 | 190,100 |
| 2010/03/15 | 1,200 | 1,206 | 1,194 | 1,202 | 134,500 |
| 2010/03/12 | 1,189 | 1,200 | 1,186 | 1,194 | 173,700 |
| 2010/03/11 | 1,200 | 1,204 | 1,183 | 1,195 | 117,400 |
| 2010/03/10 | 1,206 | 1,206 | 1,190 | 1,192 | 66,700 |
| 2010/03/09 | 1,194 | 1,202 | 1,186 | 1,201 | 65,300 |
| 2010/03/08 | 1,209 | 1,209 | 1,180 | 1,189 | 101,500 |
| 2010/03/05 | 1,178 | 1,196 | 1,165 | 1,192 | 116,000 |
| 2010/03/04 | 1,171 | 1,195 | 1,163 | 1,178 | 104,400 |
| 2010/03/03 | 1,188 | 1,189 | 1,170 | 1,174 | 100,400 |
| 2010/03/02 | 1,194 | 1,200 | 1,182 | 1,188 | 143,400 |
| 2010/03/01 | 1,200 | 1,210 | 1,182 | 1,186 | 186,300 |
| 2010/02/26 | 1,200 | 1,207 | 1,180 | 1,202 | 187,900 |
| 2010/02/25 | 1,210 | 1,212 | 1,196 | 1,206 | 148,200 |
| 2010/02/24 | 1,204 | 1,207 | 1,194 | 1,199 | 92,000 |
| 2010/02/23 | 1,220 | 1,229 | 1,210 | 1,214 | 109,300 |
| 2010/02/22 | 1,210 | 1,236 | 1,200 | 1,216 | 167,100 |
| 2010/02/19 | 1,210 | 1,213 | 1,192 | 1,193 | 130,200 |
| 2010/02/18 | 1,210 | 1,225 | 1,195 | 1,210 | 126,000 |
| 2010/02/17 | 1,202 | 1,229 | 1,202 | 1,216 | 130,600 |
| 2010/02/16 | 1,206 | 1,215 | 1,196 | 1,203 | 86,600 |
| 2010/02/15 | 1,221 | 1,231 | 1,205 | 1,206 | 88,600 |
| 2010/02/12 | 1,202 | 1,246 | 1,197 | 1,231 | 197,600 |
| 2010/02/10 | 1,213 | 1,213 | 1,186 | 1,199 | 140,400 |
| 2010/02/09 | 1,230 | 1,234 | 1,205 | 1,216 | 180,900 |
| 2010/02/08 | 1,230 | 1,239 | 1,207 | 1,230 | 114,800 |
| 2010/02/05 | 1,240 | 1,260 | 1,225 | 1,242 | 278,000 |
| 2010/02/04 | 1,205 | 1,225 | 1,193 | 1,225 | 122,700 |
| 2010/02/03 | 1,201 | 1,216 | 1,199 | 1,204 | 87,700 |
| 2010/02/02 | 1,190 | 1,208 | 1,166 | 1,201 | 129,900 |
| 2010/02/01 | 1,192 | 1,208 | 1,143 | 1,193 | 179,700 |
| 2010/01/29 | 1,219 | 1,219 | 1,194 | 1,196 | 89,100 |
| 2010/01/28 | 1,239 | 1,239 | 1,205 | 1,220 | 120,100 |
| 2010/01/27 | 1,206 | 1,249 | 1,206 | 1,212 | 166,000 |
| 2010/01/26 | 1,208 | 1,221 | 1,191 | 1,192 | 133,800 |
| 2010/01/25 | 1,207 | 1,228 | 1,190 | 1,210 | 113,900 |
| 2010/01/22 | 1,224 | 1,224 | 1,195 | 1,207 | 123,600 |
| 2010/01/21 | 1,250 | 1,273 | 1,217 | 1,236 | 185,400 |
| 2010/01/20 | 1,220 | 1,223 | 1,187 | 1,222 | 175,700 |
| 2010/01/19 | 1,176 | 1,254 | 1,171 | 1,226 | 381,900 |
| 2010/01/18 | 1,153 | 1,185 | 1,153 | 1,166 | 90,400 |
| 2010/01/15 | 1,180 | 1,186 | 1,158 | 1,180 | 144,300 |
| 2010/01/14 | 1,179 | 1,179 | 1,158 | 1,170 | 84,000 |
| 2010/01/13 | 1,151 | 1,171 | 1,149 | 1,160 | 105,900 |
| 2010/01/12 | 1,165 | 1,176 | 1,158 | 1,162 | 127,300 |
| 2010/01/08 | 1,150 | 1,191 | 1,144 | 1,165 | 251,100 |
| 2010/01/07 | 1,126 | 1,139 | 1,116 | 1,135 | 126,900 |
| 2010/01/06 | 1,119 | 1,131 | 1,104 | 1,126 | 87,900 |
| 2010/01/05 | 1,146 | 1,146 | 1,112 | 1,119 | 141,600 |
| 2010/01/04 | 1,112 | 1,136 | 1,111 | 1,121 | 111,800 |