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 |
---|---|---|---|---|---|
2014/12/30 | 1,785 | 1,785 | 1,752 | 1,755 | 414,300 |
2014/12/29 | 1,780 | 1,795 | 1,759 | 1,773 | 381,200 |
2014/12/26 | 1,777 | 1,795 | 1,757 | 1,780 | 249,200 |
2014/12/25 | 1,758 | 1,770 | 1,733 | 1,765 | 362,700 |
2014/12/24 | 1,750 | 1,759 | 1,712 | 1,750 | 321,100 |
2014/12/22 | 1,719 | 1,740 | 1,719 | 1,738 | 336,400 |
2014/12/19 | 1,698 | 1,722 | 1,679 | 1,710 | 512,700 |
2014/12/18 | 1,642 | 1,681 | 1,639 | 1,665 | 494,900 |
2014/12/17 | 1,581 | 1,633 | 1,572 | 1,613 | 574,900 |
2014/12/16 | 1,601 | 1,612 | 1,574 | 1,578 | 357,500 |
2014/12/15 | 1,599 | 1,636 | 1,599 | 1,620 | 323,200 |
2014/12/12 | 1,637 | 1,654 | 1,613 | 1,627 | 375,600 |
2014/12/11 | 1,667 | 1,680 | 1,642 | 1,654 | 552,400 |
2014/12/10 | 1,628 | 1,709 | 1,610 | 1,673 | 1,134,700 |
2014/12/09 | 1,613 | 1,644 | 1,603 | 1,609 | 353,300 |
2014/12/08 | 1,620 | 1,630 | 1,601 | 1,620 | 246,500 |
2014/12/05 | 1,570 | 1,609 | 1,565 | 1,608 | 489,300 |
2014/12/04 | 1,550 | 1,568 | 1,547 | 1,562 | 178,500 |
2014/12/03 | 1,530 | 1,549 | 1,518 | 1,542 | 609,200 |
2014/12/02 | 1,515 | 1,527 | 1,487 | 1,519 | 375,600 |
2014/12/01 | 1,520 | 1,533 | 1,507 | 1,513 | 328,500 |
2014/11/28 | 1,519 | 1,543 | 1,518 | 1,529 | 235,100 |
2014/11/27 | 1,535 | 1,544 | 1,519 | 1,522 | 239,600 |
2014/11/26 | 1,524 | 1,538 | 1,523 | 1,534 | 218,300 |
2014/11/25 | 1,525 | 1,539 | 1,516 | 1,517 | 339,700 |
2014/11/21 | 1,496 | 1,527 | 1,492 | 1,521 | 263,400 |
2014/11/20 | 1,502 | 1,509 | 1,489 | 1,502 | 282,500 |
2014/11/19 | 1,508 | 1,519 | 1,492 | 1,499 | 297,500 |
2014/11/18 | 1,503 | 1,514 | 1,487 | 1,496 | 409,600 |
2014/11/17 | 1,486 | 1,500 | 1,477 | 1,485 | 534,800 |
2014/11/14 | 1,480 | 1,492 | 1,462 | 1,489 | 485,100 |
2014/11/13 | 1,442 | 1,456 | 1,432 | 1,453 | 233,600 |
2014/11/12 | 1,468 | 1,479 | 1,445 | 1,446 | 324,200 |
2014/11/11 | 1,472 | 1,472 | 1,427 | 1,451 | 439,100 |
2014/11/10 | 1,437 | 1,485 | 1,435 | 1,472 | 648,400 |
2014/11/07 | 1,425 | 1,438 | 1,402 | 1,432 | 559,100 |
2014/11/06 | 1,435 | 1,444 | 1,402 | 1,408 | 373,500 |
2014/11/05 | 1,422 | 1,437 | 1,408 | 1,422 | 543,000 |
2014/11/04 | 1,466 | 1,481 | 1,415 | 1,416 | 693,100 |
2014/10/31 | 1,405 | 1,443 | 1,403 | 1,425 | 658,400 |
2014/10/30 | 1,441 | 1,446 | 1,386 | 1,392 | 846,200 |
2014/10/29 | 1,412 | 1,443 | 1,391 | 1,440 | 1,034,200 |
2014/10/28 | 1,470 | 1,474 | 1,387 | 1,408 | 1,460,100 |
2014/10/27 | 1,484 | 1,524 | 1,480 | 1,521 | 1,109,300 |
2014/10/24 | 1,740 | 1,744 | 1,713 | 1,724 | 317,300 |
2014/10/23 | 1,698 | 1,745 | 1,690 | 1,713 | 533,100 |
2014/10/22 | 1,712 | 1,716 | 1,652 | 1,683 | 577,000 |
2014/10/21 | 1,753 | 1,758 | 1,690 | 1,702 | 352,700 |
2014/10/20 | 1,748 | 1,756 | 1,727 | 1,755 | 348,700 |
2014/10/17 | 1,740 | 1,750 | 1,700 | 1,706 | 352,600 |
2014/10/16 | 1,766 | 1,790 | 1,740 | 1,744 | 217,700 |
2014/10/15 | 1,806 | 1,827 | 1,787 | 1,799 | 224,600 |
2014/10/14 | 1,793 | 1,833 | 1,784 | 1,790 | 393,000 |
2014/10/10 | 1,900 | 1,927 | 1,836 | 1,843 | 361,800 |
2014/10/09 | 1,954 | 1,967 | 1,922 | 1,927 | 132,300 |
2014/10/08 | 1,950 | 1,964 | 1,924 | 1,951 | 232,200 |
2014/10/07 | 2,000 | 2,030 | 1,981 | 1,988 | 182,100 |
2014/10/06 | 2,036 | 2,063 | 1,979 | 1,995 | 346,500 |
2014/10/03 | 1,995 | 2,031 | 1,985 | 1,999 | 247,700 |
2014/10/02 | 2,053 | 2,058 | 2,008 | 2,015 | 178,900 |
2014/10/01 | 2,103 | 2,113 | 2,070 | 2,073 | 164,800 |
2014/09/30 | 2,112 | 2,124 | 2,077 | 2,097 | 135,400 |
2014/09/29 | 2,119 | 2,134 | 2,103 | 2,124 | 188,900 |
2014/09/26 | 2,127 | 2,163 | 2,103 | 2,116 | 268,800 |
2014/09/25 | 2,207 | 2,207 | 2,150 | 2,180 | 238,000 |
2014/09/24 | 2,148 | 2,220 | 2,136 | 2,199 | 442,400 |
2014/09/22 | 2,209 | 2,268 | 2,126 | 2,141 | 572,000 |
2014/09/19 | 2,165 | 2,215 | 2,113 | 2,196 | 344,300 |
2014/09/18 | 2,156 | 2,204 | 2,156 | 2,169 | 198,600 |
2014/09/17 | 2,121 | 2,175 | 2,106 | 2,137 | 199,100 |
2014/09/16 | 2,124 | 2,132 | 2,100 | 2,120 | 160,600 |
2014/09/12 | 2,110 | 2,127 | 2,094 | 2,119 | 207,400 |
2014/09/11 | 2,109 | 2,130 | 2,092 | 2,099 | 176,700 |
2014/09/10 | 2,069 | 2,107 | 2,052 | 2,103 | 135,500 |
2014/09/09 | 2,049 | 2,096 | 2,039 | 2,080 | 201,200 |
2014/09/08 | 2,041 | 2,080 | 2,034 | 2,040 | 192,500 |
2014/09/05 | 2,044 | 2,044 | 1,996 | 2,020 | 132,100 |
2014/09/04 | 2,031 | 2,040 | 2,012 | 2,027 | 115,700 |
2014/09/03 | 2,040 | 2,050 | 2,031 | 2,039 | 127,300 |
2014/09/02 | 2,037 | 2,038 | 2,004 | 2,031 | 114,100 |
2014/09/01 | 2,006 | 2,038 | 2,006 | 2,028 | 116,900 |
2014/08/29 | 2,002 | 2,023 | 2,002 | 2,014 | 62,500 |
2014/08/28 | 1,978 | 2,027 | 1,970 | 2,014 | 134,000 |
2014/08/27 | 1,983 | 2,004 | 1,971 | 1,993 | 78,400 |
2014/08/26 | 1,997 | 2,006 | 1,973 | 1,983 | 71,200 |
2014/08/25 | 2,005 | 2,016 | 1,985 | 2,002 | 113,800 |
2014/08/22 | 2,029 | 2,040 | 2,010 | 2,015 | 69,600 |
2014/08/21 | 2,030 | 2,044 | 2,009 | 2,036 | 106,200 |
2014/08/20 | 2,022 | 2,045 | 2,013 | 2,019 | 129,500 |
2014/08/19 | 2,014 | 2,027 | 1,979 | 2,023 | 75,600 |
2014/08/18 | 1,994 | 2,012 | 1,988 | 1,998 | 101,800 |
2014/08/15 | 1,972 | 2,002 | 1,968 | 2,000 | 88,700 |
2014/08/14 | 1,970 | 1,995 | 1,955 | 1,972 | 103,900 |
2014/08/13 | 1,987 | 1,989 | 1,956 | 1,985 | 90,400 |
2014/08/12 | 1,979 | 1,993 | 1,953 | 1,987 | 104,700 |
2014/08/11 | 1,938 | 1,973 | 1,931 | 1,971 | 141,500 |
2014/08/08 | 1,956 | 1,977 | 1,900 | 1,927 | 124,800 |
2014/08/07 | 1,962 | 1,979 | 1,949 | 1,977 | 103,700 |
2014/08/06 | 1,988 | 1,988 | 1,948 | 1,960 | 162,200 |
2014/08/05 | 2,018 | 2,018 | 1,987 | 1,997 | 187,500 |
2014/08/04 | 1,954 | 2,033 | 1,942 | 2,018 | 302,200 |
2014/08/01 | 1,915 | 1,963 | 1,906 | 1,914 | 215,800 |
2014/07/31 | 1,960 | 1,971 | 1,947 | 1,955 | 151,800 |
2014/07/30 | 1,965 | 1,993 | 1,952 | 1,957 | 125,700 |
2014/07/29 | 2,031 | 2,037 | 1,971 | 1,974 | 185,200 |
2014/07/28 | 1,950 | 1,962 | 1,939 | 1,951 | 103,500 |
2014/07/25 | 1,915 | 1,930 | 1,901 | 1,929 | 68,300 |
2014/07/24 | 1,928 | 1,930 | 1,898 | 1,909 | 120,100 |
2014/07/23 | 1,926 | 1,940 | 1,916 | 1,924 | 124,600 |
2014/07/22 | 1,927 | 1,959 | 1,920 | 1,934 | 120,600 |
2014/07/18 | 1,950 | 1,950 | 1,911 | 1,927 | 127,900 |
2014/07/17 | 1,953 | 1,956 | 1,932 | 1,942 | 109,600 |
2014/07/16 | 1,976 | 1,981 | 1,950 | 1,956 | 172,700 |
2014/07/15 | 2,000 | 2,022 | 1,978 | 1,983 | 122,600 |
2014/07/14 | 1,978 | 2,010 | 1,977 | 2,007 | 131,700 |
2014/07/11 | 1,953 | 1,986 | 1,950 | 1,982 | 113,900 |
2014/07/10 | 2,003 | 2,021 | 1,964 | 1,967 | 160,000 |
2014/07/09 | 1,986 | 2,007 | 1,980 | 2,003 | 177,200 |
2014/07/08 | 2,018 | 2,018 | 1,987 | 2,000 | 234,100 |
2014/07/07 | 2,065 | 2,069 | 2,021 | 2,027 | 166,500 |
2014/07/04 | 2,061 | 2,061 | 2,011 | 2,044 | 169,100 |
2014/07/03 | 2,055 | 2,065 | 2,027 | 2,047 | 134,000 |
2014/07/02 | 2,060 | 2,073 | 2,039 | 2,056 | 121,000 |
2014/07/01 | 2,042 | 2,069 | 2,039 | 2,057 | 146,500 |
2014/06/30 | 2,022 | 2,045 | 2,003 | 2,041 | 128,300 |
2014/06/27 | 2,020 | 2,039 | 1,983 | 2,013 | 142,100 |
2014/06/26 | 2,039 | 2,039 | 1,997 | 2,020 | 172,200 |
2014/06/25 | 2,022 | 2,038 | 2,013 | 2,026 | 145,200 |
2014/06/24 | 1,980 | 2,055 | 1,980 | 2,032 | 326,400 |
2014/06/23 | 1,950 | 1,982 | 1,942 | 1,971 | 224,000 |
2014/06/20 | 1,936 | 1,953 | 1,923 | 1,944 | 240,700 |
2014/06/19 | 1,896 | 1,937 | 1,887 | 1,936 | 225,900 |
2014/06/18 | 1,916 | 1,929 | 1,896 | 1,908 | 203,900 |
2014/06/17 | 1,912 | 1,947 | 1,912 | 1,935 | 110,000 |
2014/06/16 | 1,935 | 1,939 | 1,902 | 1,913 | 140,800 |
2014/06/13 | 1,922 | 1,940 | 1,896 | 1,936 | 190,500 |
2014/06/12 | 1,936 | 1,949 | 1,922 | 1,932 | 107,900 |
2014/06/11 | 1,935 | 1,971 | 1,924 | 1,963 | 195,700 |
2014/06/10 | 1,921 | 1,944 | 1,918 | 1,923 | 141,700 |
2014/06/09 | 1,942 | 1,950 | 1,910 | 1,914 | 136,700 |
2014/06/06 | 1,942 | 1,960 | 1,921 | 1,926 | 195,000 |
2014/06/05 | 1,932 | 1,957 | 1,899 | 1,918 | 310,000 |
2014/06/04 | 1,937 | 1,939 | 1,875 | 1,902 | 395,900 |
2014/06/03 | 1,968 | 1,969 | 1,912 | 1,935 | 291,200 |
2014/06/02 | 1,986 | 2,007 | 1,937 | 1,968 | 264,100 |
2014/05/30 | 1,958 | 1,975 | 1,942 | 1,962 | 158,600 |
2014/05/29 | 1,947 | 1,980 | 1,923 | 1,950 | 165,300 |
2014/05/28 | 1,954 | 1,973 | 1,936 | 1,950 | 150,900 |
2014/05/27 | 1,933 | 1,971 | 1,924 | 1,939 | 147,400 |
2014/05/26 | 1,930 | 1,942 | 1,885 | 1,929 | 238,700 |
2014/05/23 | 1,894 | 1,943 | 1,889 | 1,923 | 342,600 |
2014/05/22 | 1,845 | 1,885 | 1,832 | 1,860 | 220,400 |
2014/05/21 | 1,846 | 1,866 | 1,785 | 1,826 | 342,900 |
2014/05/20 | 1,904 | 1,904 | 1,854 | 1,863 | 245,900 |
2014/05/19 | 1,880 | 1,928 | 1,876 | 1,893 | 233,100 |
2014/05/16 | 1,842 | 1,883 | 1,819 | 1,869 | 336,800 |
2014/05/15 | 1,923 | 1,924 | 1,864 | 1,880 | 238,500 |
2014/05/14 | 1,930 | 1,967 | 1,909 | 1,930 | 274,800 |
2014/05/13 | 1,903 | 1,962 | 1,877 | 1,935 | 418,700 |
2014/05/12 | 2,045 | 2,045 | 1,803 | 1,861 | 737,600 |
2014/05/09 | 2,069 | 2,111 | 2,068 | 2,085 | 148,000 |
2014/05/08 | 2,074 | 2,105 | 2,074 | 2,090 | 139,700 |
2014/05/07 | 2,100 | 2,102 | 2,050 | 2,080 | 297,000 |
2014/05/02 | 2,134 | 2,134 | 2,090 | 2,100 | 198,700 |
2014/05/01 | 2,100 | 2,157 | 2,099 | 2,156 | 151,700 |
2014/04/30 | 2,070 | 2,080 | 2,049 | 2,062 | 172,100 |
2014/04/28 | 2,050 | 2,070 | 2,038 | 2,067 | 129,100 |
2014/04/25 | 2,030 | 2,091 | 1,951 | 2,062 | 139,400 |
2014/04/24 | 2,021 | 2,035 | 2,009 | 2,017 | 155,700 |
2014/04/23 | 1,998 | 2,018 | 1,991 | 2,014 | 67,500 |
2014/04/22 | 2,002 | 2,045 | 1,998 | 1,998 | 126,600 |
2014/04/21 | 1,998 | 2,035 | 1,983 | 1,990 | 87,500 |
2014/04/18 | 1,994 | 1,999 | 1,967 | 1,991 | 73,800 |
2014/04/17 | 1,991 | 2,000 | 1,959 | 1,993 | 105,300 |
2014/04/16 | 1,992 | 2,011 | 1,970 | 1,990 | 154,600 |
2014/04/15 | 1,961 | 2,005 | 1,946 | 1,977 | 216,000 |
2014/04/14 | 1,958 | 1,991 | 1,951 | 1,954 | 148,700 |
2014/04/11 | 1,971 | 2,028 | 1,952 | 1,980 | 133,600 |
2014/04/10 | 2,034 | 2,067 | 2,005 | 2,008 | 135,200 |
2014/04/09 | 2,022 | 2,060 | 1,992 | 2,020 | 338,100 |
2014/04/08 | 2,095 | 2,100 | 2,050 | 2,056 | 196,600 |
2014/04/07 | 2,148 | 2,154 | 2,102 | 2,110 | 152,400 |
2014/04/04 | 2,148 | 2,176 | 2,138 | 2,158 | 223,300 |
2014/04/03 | 2,174 | 2,196 | 2,138 | 2,143 | 178,700 |
2014/04/02 | 2,171 | 2,208 | 2,153 | 2,167 | 280,700 |
2014/04/01 | 2,189 | 2,191 | 2,136 | 2,170 | 226,500 |
2014/03/31 | 2,139 | 2,191 | 2,115 | 2,184 | 302,300 |
2014/03/28 | 2,140 | 2,140 | 2,075 | 2,133 | 204,400 |
2014/03/27 | 2,108 | 2,149 | 2,081 | 2,144 | 316,300 |
2014/03/26 | 2,097 | 2,117 | 2,076 | 2,087 | 248,400 |
2014/03/25 | 2,063 | 2,137 | 2,027 | 2,078 | 339,300 |
2014/03/24 | 2,055 | 2,084 | 2,046 | 2,061 | 509,100 |
2014/03/20 | 2,081 | 2,117 | 2,029 | 2,035 | 445,600 |
2014/03/19 | 2,018 | 2,042 | 1,994 | 2,022 | 180,000 |
2014/03/18 | 2,031 | 2,055 | 1,986 | 2,035 | 174,900 |
2014/03/17 | 2,012 | 2,028 | 1,991 | 1,998 | 193,900 |
2014/03/14 | 2,072 | 2,077 | 2,027 | 2,027 | 242,800 |
2014/03/13 | 2,110 | 2,137 | 2,095 | 2,112 | 106,100 |
2014/03/12 | 2,100 | 2,140 | 2,093 | 2,110 | 210,100 |
2014/03/11 | 2,100 | 2,149 | 2,100 | 2,148 | 259,000 |
2014/03/10 | 2,150 | 2,157 | 2,126 | 2,132 | 167,200 |
2014/03/07 | 2,149 | 2,158 | 2,124 | 2,138 | 254,600 |
2014/03/06 | 2,134 | 2,138 | 2,100 | 2,118 | 183,200 |
2014/03/05 | 2,122 | 2,168 | 2,090 | 2,124 | 233,000 |
2014/03/04 | 2,027 | 2,098 | 2,023 | 2,096 | 275,600 |
2014/03/03 | 2,068 | 2,115 | 1,997 | 2,053 | 304,200 |
2014/02/28 | 2,094 | 2,107 | 2,057 | 2,094 | 283,600 |
2014/02/27 | 2,107 | 2,125 | 2,065 | 2,095 | 268,500 |
2014/02/26 | 2,087 | 2,171 | 2,087 | 2,128 | 382,500 |
2014/02/25 | 2,099 | 2,150 | 1,998 | 2,077 | 397,900 |
2014/02/24 | 2,048 | 2,064 | 2,013 | 2,044 | 217,900 |
2014/02/21 | 1,993 | 2,055 | 1,993 | 2,050 | 208,800 |
2014/02/20 | 1,986 | 2,010 | 1,958 | 1,974 | 255,500 |
2014/02/19 | 1,992 | 1,998 | 1,955 | 1,976 | 166,500 |
2014/02/18 | 1,946 | 1,991 | 1,924 | 1,988 | 164,200 |
2014/02/17 | 1,938 | 1,966 | 1,922 | 1,965 | 147,200 |
2014/02/14 | 1,940 | 1,964 | 1,901 | 1,937 | 228,100 |
2014/02/13 | 1,964 | 1,977 | 1,944 | 1,948 | 206,600 |
2014/02/12 | 1,930 | 1,958 | 1,915 | 1,946 | 150,800 |
2014/02/10 | 1,897 | 1,936 | 1,876 | 1,915 | 254,800 |
2014/02/07 | 1,884 | 1,897 | 1,843 | 1,883 | 294,400 |
2014/02/06 | 1,879 | 1,879 | 1,831 | 1,854 | 285,200 |
2014/02/05 | 1,833 | 1,838 | 1,780 | 1,820 | 380,000 |
2014/02/04 | 1,801 | 1,832 | 1,768 | 1,793 | 552,900 |
2014/02/03 | 1,791 | 1,832 | 1,771 | 1,800 | 202,700 |
2014/01/31 | 1,810 | 1,834 | 1,791 | 1,821 | 146,600 |
2014/01/30 | 1,780 | 1,827 | 1,780 | 1,812 | 190,400 |
2014/01/29 | 1,800 | 1,855 | 1,800 | 1,854 | 174,300 |
2014/01/28 | 1,779 | 1,839 | 1,779 | 1,789 | 243,800 |
2014/01/27 | 1,784 | 1,830 | 1,784 | 1,807 | 215,400 |
2014/01/24 | 1,820 | 1,872 | 1,819 | 1,843 | 247,900 |
2014/01/23 | 1,889 | 1,892 | 1,850 | 1,860 | 148,400 |
2014/01/22 | 1,893 | 1,899 | 1,859 | 1,884 | 123,900 |
2014/01/21 | 1,890 | 1,907 | 1,883 | 1,893 | 127,900 |
2014/01/20 | 1,904 | 1,904 | 1,861 | 1,880 | 136,600 |
2014/01/17 | 1,846 | 1,902 | 1,844 | 1,896 | 423,400 |
2014/01/16 | 1,795 | 1,850 | 1,792 | 1,811 | 336,100 |
2014/01/15 | 1,794 | 1,796 | 1,763 | 1,789 | 216,600 |
2014/01/14 | 1,750 | 1,789 | 1,727 | 1,768 | 196,800 |
2014/01/10 | 1,784 | 1,793 | 1,745 | 1,790 | 232,800 |
2014/01/09 | 1,732 | 1,783 | 1,723 | 1,783 | 287,100 |
2014/01/08 | 1,729 | 1,735 | 1,703 | 1,720 | 179,000 |
2014/01/07 | 1,698 | 1,730 | 1,692 | 1,723 | 243,700 |
2014/01/06 | 1,698 | 1,720 | 1,683 | 1,696 | 228,900 |