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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,684 | 1,695 | 1,650 | 1,687 | 127,900 |
| 2013/12/27 | 1,638 | 1,671 | 1,626 | 1,667 | 210,500 |
| 2013/12/26 | 1,598 | 1,641 | 1,580 | 1,638 | 176,900 |
| 2013/12/25 | 1,590 | 1,602 | 1,577 | 1,586 | 284,000 |
| 2013/12/24 | 1,635 | 1,647 | 1,580 | 1,600 | 244,200 |
| 2013/12/20 | 1,670 | 1,682 | 1,636 | 1,644 | 285,300 |
| 2013/12/19 | 1,700 | 1,701 | 1,668 | 1,674 | 242,100 |
| 2013/12/18 | 1,668 | 1,707 | 1,664 | 1,699 | 554,800 |
| 2013/12/17 | 1,612 | 1,645 | 1,612 | 1,638 | 336,900 |
| 2013/12/16 | 1,668 | 1,675 | 1,593 | 1,596 | 323,600 |
| 2013/12/13 | 1,631 | 1,646 | 1,608 | 1,612 | 655,200 |
| 2013/12/12 | 1,689 | 1,689 | 1,642 | 1,650 | 451,500 |
| 2013/12/11 | 1,700 | 1,709 | 1,683 | 1,696 | 332,300 |
| 2013/12/10 | 1,725 | 1,744 | 1,715 | 1,717 | 124,200 |
| 2013/12/09 | 1,740 | 1,765 | 1,716 | 1,725 | 187,300 |
| 2013/12/06 | 1,723 | 1,756 | 1,712 | 1,721 | 207,800 |
| 2013/12/05 | 1,778 | 1,786 | 1,743 | 1,749 | 192,900 |
| 2013/12/04 | 1,774 | 1,794 | 1,762 | 1,772 | 316,200 |
| 2013/12/03 | 1,780 | 1,788 | 1,758 | 1,774 | 239,700 |
| 2013/12/02 | 1,779 | 1,810 | 1,776 | 1,788 | 287,900 |
| 2013/11/29 | 1,740 | 1,755 | 1,737 | 1,750 | 260,700 |
| 2013/11/28 | 1,723 | 1,758 | 1,723 | 1,742 | 332,100 |
| 2013/11/27 | 1,680 | 1,746 | 1,680 | 1,723 | 375,900 |
| 2013/11/26 | 1,644 | 1,693 | 1,644 | 1,680 | 417,900 |
| 2013/11/25 | 1,673 | 1,673 | 1,636 | 1,651 | 292,700 |
| 2013/11/22 | 1,683 | 1,694 | 1,658 | 1,662 | 332,600 |
| 2013/11/21 | 1,700 | 1,712 | 1,680 | 1,683 | 223,500 |
| 2013/11/20 | 1,710 | 1,737 | 1,692 | 1,700 | 334,800 |
| 2013/11/19 | 1,708 | 1,734 | 1,702 | 1,712 | 224,400 |
| 2013/11/18 | 1,767 | 1,774 | 1,724 | 1,731 | 196,300 |
| 2013/11/15 | 1,780 | 1,786 | 1,740 | 1,761 | 277,700 |
| 2013/11/14 | 1,768 | 1,780 | 1,735 | 1,763 | 184,800 |
| 2013/11/13 | 1,793 | 1,805 | 1,761 | 1,771 | 197,300 |
| 2013/11/12 | 1,789 | 1,797 | 1,760 | 1,792 | 211,200 |
| 2013/11/11 | 1,815 | 1,815 | 1,755 | 1,782 | 197,400 |
| 2013/11/08 | 1,695 | 1,792 | 1,695 | 1,780 | 259,000 |
| 2013/11/07 | 1,885 | 1,887 | 1,852 | 1,855 | 120,100 |
| 2013/11/06 | 1,870 | 1,905 | 1,870 | 1,882 | 170,600 |
| 2013/11/05 | 1,897 | 1,897 | 1,815 | 1,855 | 225,600 |
| 2013/11/01 | 1,894 | 1,895 | 1,857 | 1,887 | 183,700 |
| 2013/10/31 | 1,909 | 1,916 | 1,890 | 1,894 | 127,200 |
| 2013/10/30 | 1,893 | 1,924 | 1,890 | 1,917 | 217,900 |
| 2013/10/29 | 1,865 | 1,899 | 1,856 | 1,892 | 137,300 |
| 2013/10/28 | 1,880 | 1,887 | 1,847 | 1,883 | 85,000 |
| 2013/10/25 | 1,889 | 1,889 | 1,843 | 1,865 | 155,700 |
| 2013/10/24 | 1,866 | 1,899 | 1,851 | 1,899 | 65,100 |
| 2013/10/23 | 1,915 | 1,928 | 1,870 | 1,872 | 139,000 |
| 2013/10/22 | 1,898 | 1,914 | 1,833 | 1,908 | 163,400 |
| 2013/10/21 | 1,880 | 1,908 | 1,799 | 1,891 | 157,300 |
| 2013/10/18 | 1,866 | 1,880 | 1,843 | 1,877 | 94,300 |
| 2013/10/17 | 1,855 | 1,870 | 1,835 | 1,866 | 131,400 |
| 2013/10/16 | 1,855 | 1,860 | 1,803 | 1,843 | 81,900 |
| 2013/10/15 | 1,870 | 1,879 | 1,845 | 1,850 | 148,400 |
| 2013/10/11 | 1,848 | 1,880 | 1,848 | 1,870 | 273,300 |
| 2013/10/10 | 1,792 | 1,838 | 1,770 | 1,835 | 197,100 |
| 2013/10/09 | 1,756 | 1,790 | 1,730 | 1,790 | 139,000 |
| 2013/10/08 | 1,763 | 1,778 | 1,746 | 1,773 | 117,800 |
| 2013/10/07 | 1,796 | 1,799 | 1,764 | 1,785 | 194,500 |
| 2013/10/04 | 1,765 | 1,796 | 1,753 | 1,789 | 179,600 |
| 2013/10/03 | 1,764 | 1,797 | 1,751 | 1,772 | 123,200 |
| 2013/10/02 | 1,800 | 1,815 | 1,750 | 1,763 | 130,500 |
| 2013/10/01 | 1,789 | 1,807 | 1,784 | 1,790 | 240,900 |
| 2013/09/30 | 1,778 | 1,798 | 1,759 | 1,790 | 189,300 |
| 2013/09/27 | 1,743 | 1,801 | 1,739 | 1,796 | 275,400 |
| 2013/09/26 | 1,723 | 1,746 | 1,680 | 1,743 | 178,800 |
| 2013/09/25 | 1,694 | 1,760 | 1,685 | 1,744 | 257,500 |
| 2013/09/24 | 1,681 | 1,697 | 1,666 | 1,693 | 141,900 |
| 2013/09/20 | 1,689 | 1,700 | 1,665 | 1,696 | 154,300 |
| 2013/09/19 | 1,670 | 1,683 | 1,654 | 1,681 | 131,800 |
| 2013/09/18 | 1,701 | 1,701 | 1,645 | 1,660 | 244,400 |
| 2013/09/17 | 1,733 | 1,740 | 1,690 | 1,696 | 169,000 |
| 2013/09/13 | 1,713 | 1,740 | 1,700 | 1,724 | 313,300 |
| 2013/09/12 | 1,684 | 1,719 | 1,683 | 1,713 | 156,900 |
| 2013/09/11 | 1,710 | 1,720 | 1,678 | 1,683 | 158,400 |
| 2013/09/10 | 1,727 | 1,727 | 1,691 | 1,708 | 141,400 |
| 2013/09/09 | 1,730 | 1,740 | 1,694 | 1,726 | 130,800 |
| 2013/09/06 | 1,689 | 1,700 | 1,653 | 1,665 | 77,800 |
| 2013/09/05 | 1,718 | 1,718 | 1,674 | 1,689 | 153,800 |
| 2013/09/04 | 1,707 | 1,724 | 1,675 | 1,714 | 138,300 |
| 2013/09/03 | 1,661 | 1,704 | 1,642 | 1,703 | 186,600 |
| 2013/09/02 | 1,637 | 1,666 | 1,624 | 1,641 | 70,900 |
| 2013/08/30 | 1,672 | 1,677 | 1,603 | 1,617 | 143,300 |
| 2013/08/29 | 1,684 | 1,684 | 1,650 | 1,661 | 134,300 |
| 2013/08/28 | 1,658 | 1,687 | 1,644 | 1,674 | 97,400 |
| 2013/08/27 | 1,721 | 1,725 | 1,689 | 1,695 | 111,900 |
| 2013/08/26 | 1,720 | 1,741 | 1,713 | 1,731 | 101,300 |
| 2013/08/23 | 1,715 | 1,732 | 1,698 | 1,719 | 121,600 |
| 2013/08/22 | 1,683 | 1,727 | 1,671 | 1,705 | 149,000 |
| 2013/08/21 | 1,687 | 1,698 | 1,652 | 1,683 | 170,000 |
| 2013/08/20 | 1,706 | 1,712 | 1,679 | 1,681 | 157,500 |
| 2013/08/19 | 1,716 | 1,736 | 1,701 | 1,732 | 67,300 |
| 2013/08/16 | 1,725 | 1,730 | 1,702 | 1,721 | 118,200 |
| 2013/08/15 | 1,746 | 1,787 | 1,720 | 1,756 | 133,700 |
| 2013/08/14 | 1,738 | 1,770 | 1,724 | 1,765 | 158,400 |
| 2013/08/13 | 1,710 | 1,738 | 1,691 | 1,735 | 129,900 |
| 2013/08/12 | 1,740 | 1,741 | 1,701 | 1,708 | 115,700 |
| 2013/08/09 | 1,750 | 1,775 | 1,740 | 1,754 | 344,800 |
| 2013/08/08 | 1,753 | 1,809 | 1,752 | 1,764 | 280,600 |
| 2013/08/07 | 1,812 | 1,821 | 1,747 | 1,750 | 256,500 |
| 2013/08/06 | 1,848 | 1,867 | 1,718 | 1,839 | 216,600 |
| 2013/08/05 | 1,876 | 1,892 | 1,823 | 1,863 | 309,700 |
| 2013/08/02 | 1,800 | 1,880 | 1,770 | 1,872 | 605,600 |
| 2013/08/01 | 1,710 | 1,765 | 1,700 | 1,755 | 445,700 |
| 2013/07/31 | 1,722 | 1,725 | 1,680 | 1,699 | 140,600 |
| 2013/07/30 | 1,710 | 1,745 | 1,695 | 1,730 | 168,200 |
| 2013/07/29 | 1,760 | 1,760 | 1,719 | 1,724 | 228,700 |
| 2013/07/26 | 1,823 | 1,859 | 1,796 | 1,797 | 247,200 |
| 2013/07/25 | 1,864 | 1,899 | 1,851 | 1,863 | 362,100 |
| 2013/07/24 | 1,876 | 1,877 | 1,836 | 1,850 | 63,200 |
| 2013/07/23 | 1,840 | 1,885 | 1,813 | 1,878 | 264,700 |
| 2013/07/22 | 1,898 | 1,910 | 1,844 | 1,861 | 157,100 |
| 2013/07/19 | 1,872 | 1,900 | 1,840 | 1,854 | 365,200 |
| 2013/07/18 | 1,832 | 1,877 | 1,830 | 1,874 | 365,300 |
| 2013/07/17 | 1,784 | 1,839 | 1,773 | 1,828 | 246,900 |
| 2013/07/16 | 1,774 | 1,815 | 1,731 | 1,798 | 262,300 |
| 2013/07/12 | 1,763 | 1,797 | 1,760 | 1,777 | 312,700 |
| 2013/07/11 | 1,774 | 1,799 | 1,755 | 1,774 | 284,800 |
| 2013/07/10 | 1,762 | 1,826 | 1,761 | 1,807 | 585,400 |
| 2013/07/09 | 1,729 | 1,769 | 1,728 | 1,762 | 346,000 |
| 2013/07/08 | 1,760 | 1,779 | 1,740 | 1,747 | 427,400 |
| 2013/07/05 | 1,745 | 1,757 | 1,725 | 1,752 | 340,900 |
| 2013/07/04 | 1,739 | 1,745 | 1,700 | 1,738 | 278,800 |
| 2013/07/03 | 1,700 | 1,747 | 1,678 | 1,745 | 703,000 |
| 2013/07/02 | 1,647 | 1,703 | 1,620 | 1,702 | 776,900 |
| 2013/07/01 | 1,648 | 1,648 | 1,591 | 1,635 | 374,800 |
| 2013/06/28 | 1,600 | 1,641 | 1,580 | 1,640 | 798,300 |
| 2013/06/27 | 1,579 | 1,601 | 1,571 | 1,601 | 726,500 |
| 2013/06/26 | 1,558 | 1,566 | 1,520 | 1,527 | 249,200 |
| 2013/06/25 | 1,519 | 1,562 | 1,505 | 1,528 | 348,100 |
| 2013/06/24 | 1,574 | 1,575 | 1,502 | 1,528 | 213,100 |
| 2013/06/21 | 1,525 | 1,555 | 1,485 | 1,552 | 227,900 |
| 2013/06/20 | 1,543 | 1,556 | 1,529 | 1,531 | 177,600 |
| 2013/06/19 | 1,566 | 1,586 | 1,542 | 1,565 | 327,100 |
| 2013/06/18 | 1,570 | 1,573 | 1,520 | 1,550 | 253,000 |
| 2013/06/17 | 1,516 | 1,572 | 1,516 | 1,567 | 287,200 |
| 2013/06/14 | 1,535 | 1,552 | 1,514 | 1,516 | 439,100 |
| 2013/06/13 | 1,570 | 1,570 | 1,508 | 1,525 | 348,400 |
| 2013/06/12 | 1,559 | 1,576 | 1,512 | 1,571 | 1,267,300 |
| 2013/06/11 | 1,570 | 1,588 | 1,557 | 1,565 | 454,200 |
| 2013/06/10 | 1,575 | 1,598 | 1,559 | 1,592 | 471,800 |
| 2013/06/07 | 1,539 | 1,579 | 1,533 | 1,553 | 475,800 |
| 2013/06/06 | 1,581 | 1,599 | 1,579 | 1,579 | 1,880,500 |
| 2013/06/05 | 1,616 | 1,640 | 1,587 | 1,587 | 1,374,800 |
| 2013/06/04 | 1,709 | 1,756 | 1,625 | 1,628 | 950,500 |
| 2013/06/03 | 1,775 | 1,815 | 1,721 | 1,735 | 333,000 |
| 2013/05/31 | 1,833 | 1,863 | 1,815 | 1,830 | 204,500 |
| 2013/05/30 | 1,914 | 1,914 | 1,807 | 1,820 | 232,300 |
| 2013/05/29 | 1,880 | 1,955 | 1,876 | 1,928 | 270,000 |
| 2013/05/28 | 1,811 | 1,881 | 1,800 | 1,829 | 298,900 |
| 2013/05/27 | 1,839 | 1,982 | 1,839 | 1,931 | 150,700 |
| 2013/05/24 | 1,928 | 2,029 | 1,906 | 1,999 | 263,500 |
| 2013/05/23 | 2,030 | 2,084 | 1,901 | 1,902 | 212,200 |
| 2013/05/22 | 2,066 | 2,091 | 2,020 | 2,038 | 170,800 |
| 2013/05/21 | 2,079 | 2,119 | 2,068 | 2,103 | 165,500 |
| 2013/05/20 | 2,150 | 2,150 | 2,077 | 2,077 | 192,800 |
| 2013/05/17 | 2,200 | 2,220 | 2,064 | 2,157 | 181,800 |
| 2013/05/16 | 2,151 | 2,200 | 2,000 | 2,116 | 196,200 |
| 2013/05/15 | 2,175 | 2,200 | 2,135 | 2,153 | 146,100 |
| 2013/05/14 | 2,177 | 2,200 | 2,145 | 2,174 | 110,800 |
| 2013/05/13 | 2,264 | 2,268 | 2,100 | 2,156 | 184,700 |
| 2013/05/10 | 2,340 | 2,344 | 2,272 | 2,276 | 132,200 |
| 2013/05/09 | 2,323 | 2,366 | 2,299 | 2,301 | 177,200 |
| 2013/05/08 | 2,339 | 2,358 | 2,293 | 2,308 | 115,800 |
| 2013/05/07 | 2,278 | 2,338 | 2,271 | 2,327 | 175,000 |
| 2013/05/02 | 2,230 | 2,250 | 2,222 | 2,244 | 81,900 |
| 2013/05/01 | 2,231 | 2,249 | 2,178 | 2,222 | 125,500 |
| 2013/04/30 | 2,225 | 2,271 | 2,206 | 2,231 | 192,200 |
| 2013/04/26 | 2,252 | 2,252 | 2,181 | 2,182 | 138,400 |
| 2013/04/25 | 2,220 | 2,266 | 2,191 | 2,253 | 152,400 |
| 2013/04/24 | 2,210 | 2,227 | 2,190 | 2,226 | 140,000 |
| 2013/04/23 | 2,201 | 2,227 | 2,200 | 2,207 | 91,200 |
| 2013/04/22 | 2,197 | 2,234 | 2,149 | 2,211 | 133,800 |
| 2013/04/19 | 2,180 | 2,187 | 2,141 | 2,176 | 98,600 |
| 2013/04/18 | 2,224 | 2,224 | 2,168 | 2,175 | 239,300 |
| 2013/04/17 | 2,220 | 2,250 | 2,210 | 2,231 | 189,400 |
| 2013/04/16 | 2,188 | 2,226 | 2,160 | 2,213 | 195,800 |
| 2013/04/15 | 2,191 | 2,225 | 2,169 | 2,193 | 140,100 |
| 2013/04/12 | 2,215 | 2,225 | 2,156 | 2,192 | 196,400 |
| 2013/04/11 | 2,200 | 2,223 | 2,174 | 2,206 | 195,500 |
| 2013/04/10 | 2,203 | 2,203 | 2,166 | 2,199 | 105,100 |
| 2013/04/09 | 2,215 | 2,215 | 2,161 | 2,203 | 180,400 |
| 2013/04/08 | 2,182 | 2,247 | 2,125 | 2,199 | 285,700 |
| 2013/04/05 | 2,199 | 2,210 | 2,101 | 2,165 | 370,500 |
| 2013/04/04 | 2,099 | 2,171 | 2,032 | 2,171 | 350,400 |
| 2013/04/03 | 2,082 | 2,100 | 2,040 | 2,099 | 356,200 |
| 2013/04/02 | 2,034 | 2,080 | 1,936 | 2,056 | 213,200 |
| 2013/04/01 | 2,176 | 2,195 | 2,030 | 2,034 | 211,500 |
| 2013/03/29 | 2,148 | 2,186 | 2,144 | 2,176 | 105,100 |
| 2013/03/28 | 2,198 | 2,214 | 2,141 | 2,162 | 287,500 |
| 2013/03/27 | 2,134 | 2,194 | 2,134 | 2,189 | 171,300 |
| 2013/03/26 | 2,101 | 2,137 | 2,101 | 2,126 | 156,900 |
| 2013/03/25 | 2,110 | 2,147 | 2,099 | 2,101 | 189,000 |
| 2013/03/22 | 2,148 | 2,149 | 2,108 | 2,110 | 176,900 |
| 2013/03/21 | 2,086 | 2,112 | 2,060 | 2,108 | 213,100 |
| 2013/03/19 | 2,079 | 2,110 | 2,063 | 2,082 | 202,700 |
| 2013/03/18 | 2,055 | 2,092 | 2,046 | 2,075 | 264,300 |
| 2013/03/15 | 2,056 | 2,097 | 2,046 | 2,065 | 325,100 |
| 2013/03/14 | 2,021 | 2,051 | 2,008 | 2,050 | 235,600 |
| 2013/03/13 | 2,031 | 2,047 | 2,018 | 2,031 | 199,300 |
| 2013/03/12 | 2,053 | 2,059 | 1,995 | 2,028 | 298,400 |
| 2013/03/11 | 2,030 | 2,075 | 2,028 | 2,070 | 200,700 |
| 2013/03/08 | 1,967 | 2,021 | 1,967 | 2,010 | 266,500 |
| 2013/03/07 | 2,023 | 2,034 | 1,984 | 2,003 | 180,200 |
| 2013/03/06 | 1,999 | 2,027 | 1,965 | 2,023 | 254,500 |
| 2013/03/05 | 1,988 | 2,007 | 1,977 | 2,004 | 259,300 |
| 2013/03/04 | 1,957 | 1,999 | 1,954 | 1,974 | 221,100 |
| 2013/03/01 | 1,888 | 1,961 | 1,886 | 1,952 | 234,200 |
| 2013/02/28 | 1,862 | 1,924 | 1,862 | 1,916 | 263,400 |
| 2013/02/27 | 1,897 | 1,900 | 1,845 | 1,873 | 214,600 |
| 2013/02/26 | 1,898 | 1,925 | 1,878 | 1,919 | 181,500 |
| 2013/02/25 | 1,915 | 1,941 | 1,893 | 1,915 | 205,300 |
| 2013/02/22 | 1,915 | 1,916 | 1,864 | 1,910 | 245,500 |
| 2013/02/21 | 1,904 | 1,945 | 1,904 | 1,919 | 173,100 |
| 2013/02/20 | 1,881 | 1,915 | 1,876 | 1,903 | 158,600 |
| 2013/02/19 | 1,869 | 1,898 | 1,851 | 1,878 | 139,600 |
| 2013/02/18 | 1,837 | 1,888 | 1,834 | 1,880 | 195,200 |
| 2013/02/15 | 1,833 | 1,839 | 1,796 | 1,837 | 242,000 |
| 2013/02/14 | 1,831 | 1,867 | 1,819 | 1,850 | 247,700 |
| 2013/02/13 | 1,824 | 1,861 | 1,808 | 1,827 | 187,100 |
| 2013/02/12 | 1,827 | 1,876 | 1,812 | 1,821 | 322,900 |
| 2013/02/08 | 1,812 | 1,812 | 1,775 | 1,795 | 220,100 |
| 2013/02/07 | 1,807 | 1,846 | 1,805 | 1,814 | 194,500 |
| 2013/02/06 | 1,775 | 1,861 | 1,730 | 1,814 | 377,300 |
| 2013/02/05 | 1,758 | 1,773 | 1,733 | 1,756 | 173,700 |
| 2013/02/04 | 1,773 | 1,790 | 1,726 | 1,760 | 199,500 |
| 2013/02/01 | 1,766 | 1,811 | 1,762 | 1,783 | 210,800 |
| 2013/01/31 | 1,792 | 1,797 | 1,741 | 1,768 | 231,800 |
| 2013/01/30 | 1,733 | 1,765 | 1,722 | 1,748 | 146,600 |
| 2013/01/29 | 1,755 | 1,755 | 1,707 | 1,732 | 196,200 |
| 2013/01/28 | 1,788 | 1,799 | 1,759 | 1,760 | 127,500 |
| 2013/01/25 | 1,759 | 1,787 | 1,738 | 1,767 | 144,100 |
| 2013/01/24 | 1,705 | 1,749 | 1,703 | 1,745 | 139,500 |
| 2013/01/23 | 1,714 | 1,757 | 1,700 | 1,731 | 164,400 |
| 2013/01/22 | 1,741 | 1,741 | 1,689 | 1,728 | 275,000 |
| 2013/01/21 | 1,760 | 1,804 | 1,751 | 1,756 | 248,500 |
| 2013/01/18 | 1,730 | 1,763 | 1,727 | 1,748 | 173,000 |
| 2013/01/17 | 1,717 | 1,745 | 1,703 | 1,726 | 254,700 |
| 2013/01/16 | 1,684 | 1,716 | 1,681 | 1,703 | 223,300 |
| 2013/01/15 | 1,679 | 1,719 | 1,666 | 1,695 | 271,000 |
| 2013/01/11 | 1,649 | 1,666 | 1,642 | 1,658 | 177,800 |
| 2013/01/10 | 1,619 | 1,637 | 1,592 | 1,633 | 159,600 |
| 2013/01/09 | 1,620 | 1,635 | 1,578 | 1,612 | 164,400 |
| 2013/01/08 | 1,581 | 1,622 | 1,571 | 1,610 | 186,500 |
| 2013/01/07 | 1,604 | 1,613 | 1,569 | 1,576 | 264,000 |
| 2013/01/04 | 1,565 | 1,606 | 1,556 | 1,595 | 361,300 |