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 |
---|---|---|---|---|---|
2016/12/30 | 2,327 | 2,341 | 2,312 | 2,332 | 80,700 |
2016/12/29 | 2,360 | 2,360 | 2,324 | 2,337 | 186,000 |
2016/12/28 | 2,335 | 2,343 | 2,305 | 2,330 | 109,200 |
2016/12/27 | 2,337 | 2,360 | 2,330 | 2,335 | 130,800 |
2016/12/26 | 2,349 | 2,354 | 2,307 | 2,313 | 107,600 |
2016/12/22 | 2,303 | 2,325 | 2,298 | 2,315 | 187,600 |
2016/12/21 | 2,307 | 2,337 | 2,293 | 2,303 | 443,900 |
2016/12/20 | 2,300 | 2,349 | 2,279 | 2,307 | 650,100 |
2016/12/19 | 2,354 | 2,405 | 2,354 | 2,392 | 271,700 |
2016/12/16 | 2,382 | 2,387 | 2,347 | 2,355 | 348,400 |
2016/12/15 | 2,354 | 2,404 | 2,349 | 2,383 | 167,900 |
2016/12/14 | 2,390 | 2,404 | 2,376 | 2,381 | 243,800 |
2016/12/13 | 2,320 | 2,389 | 2,310 | 2,383 | 290,700 |
2016/12/12 | 2,293 | 2,317 | 2,283 | 2,310 | 228,400 |
2016/12/09 | 2,223 | 2,283 | 2,223 | 2,277 | 331,900 |
2016/12/08 | 2,250 | 2,262 | 2,209 | 2,230 | 345,900 |
2016/12/07 | 2,248 | 2,250 | 2,217 | 2,235 | 380,800 |
2016/12/06 | 2,227 | 2,259 | 2,227 | 2,250 | 273,200 |
2016/12/05 | 2,249 | 2,251 | 2,212 | 2,238 | 258,700 |
2016/12/02 | 2,224 | 2,277 | 2,222 | 2,264 | 417,200 |
2016/12/01 | 2,226 | 2,232 | 2,191 | 2,219 | 340,300 |
2016/11/30 | 2,208 | 2,236 | 2,208 | 2,216 | 355,700 |
2016/11/29 | 2,190 | 2,211 | 2,177 | 2,186 | 230,200 |
2016/11/28 | 2,179 | 2,218 | 2,174 | 2,208 | 362,400 |
2016/11/25 | 2,190 | 2,211 | 2,173 | 2,202 | 338,600 |
2016/11/24 | 2,186 | 2,200 | 2,166 | 2,192 | 324,900 |
2016/11/22 | 2,167 | 2,196 | 2,154 | 2,164 | 305,100 |
2016/11/21 | 2,145 | 2,205 | 2,145 | 2,189 | 377,100 |
2016/11/18 | 2,110 | 2,150 | 2,100 | 2,142 | 261,300 |
2016/11/17 | 2,077 | 2,107 | 2,073 | 2,089 | 187,000 |
2016/11/16 | 2,106 | 2,110 | 2,086 | 2,098 | 163,800 |
2016/11/15 | 2,073 | 2,101 | 2,068 | 2,091 | 245,000 |
2016/11/14 | 2,023 | 2,075 | 2,009 | 2,055 | 374,400 |
2016/11/11 | 1,983 | 2,018 | 1,968 | 2,008 | 455,100 |
2016/11/10 | 1,965 | 1,985 | 1,938 | 1,965 | 337,700 |
2016/11/09 | 2,025 | 2,026 | 1,901 | 1,927 | 330,000 |
2016/11/08 | 2,018 | 2,047 | 1,986 | 2,009 | 309,800 |
2016/11/07 | 2,072 | 2,080 | 2,018 | 2,030 | 286,500 |
2016/11/04 | 2,067 | 2,074 | 2,030 | 2,068 | 328,800 |
2016/11/02 | 2,094 | 2,100 | 2,063 | 2,087 | 279,100 |
2016/11/01 | 2,182 | 2,182 | 2,083 | 2,112 | 438,600 |
2016/10/31 | 2,207 | 2,232 | 2,195 | 2,205 | 168,800 |
2016/10/28 | 2,208 | 2,237 | 2,208 | 2,230 | 197,300 |
2016/10/27 | 2,187 | 2,215 | 2,173 | 2,185 | 148,400 |
2016/10/26 | 2,180 | 2,200 | 2,168 | 2,197 | 109,900 |
2016/10/25 | 2,189 | 2,195 | 2,171 | 2,180 | 139,000 |
2016/10/24 | 2,154 | 2,190 | 2,153 | 2,184 | 95,800 |
2016/10/21 | 2,184 | 2,189 | 2,158 | 2,160 | 117,800 |
2016/10/20 | 2,173 | 2,180 | 2,166 | 2,179 | 80,000 |
2016/10/19 | 2,157 | 2,182 | 2,152 | 2,173 | 135,200 |
2016/10/18 | 2,122 | 2,164 | 2,122 | 2,164 | 148,700 |
2016/10/17 | 2,133 | 2,140 | 2,113 | 2,130 | 167,800 |
2016/10/14 | 2,148 | 2,164 | 2,129 | 2,148 | 112,400 |
2016/10/13 | 2,171 | 2,171 | 2,131 | 2,144 | 194,300 |
2016/10/12 | 2,118 | 2,184 | 2,118 | 2,167 | 312,300 |
2016/10/11 | 2,148 | 2,161 | 2,140 | 2,151 | 123,100 |
2016/10/07 | 2,158 | 2,179 | 2,126 | 2,137 | 156,800 |
2016/10/06 | 2,189 | 2,189 | 2,155 | 2,175 | 116,500 |
2016/10/05 | 2,163 | 2,192 | 2,156 | 2,177 | 230,400 |
2016/10/04 | 2,139 | 2,165 | 2,136 | 2,162 | 238,500 |
2016/10/03 | 2,137 | 2,174 | 2,129 | 2,137 | 343,900 |
2016/09/30 | 2,126 | 2,154 | 2,103 | 2,135 | 149,800 |
2016/09/29 | 2,188 | 2,188 | 2,153 | 2,176 | 166,500 |
2016/09/28 | 2,143 | 2,190 | 2,143 | 2,158 | 139,800 |
2016/09/27 | 2,139 | 2,217 | 2,135 | 2,217 | 193,100 |
2016/09/26 | 2,166 | 2,187 | 2,155 | 2,160 | 119,200 |
2016/09/23 | 2,163 | 2,175 | 2,125 | 2,163 | 162,800 |
2016/09/21 | 2,110 | 2,193 | 2,088 | 2,186 | 215,200 |
2016/09/20 | 2,115 | 2,150 | 2,097 | 2,122 | 156,700 |
2016/09/16 | 2,099 | 2,117 | 2,093 | 2,114 | 161,800 |
2016/09/15 | 2,086 | 2,103 | 2,074 | 2,079 | 108,800 |
2016/09/14 | 2,069 | 2,117 | 2,069 | 2,108 | 172,200 |
2016/09/13 | 2,100 | 2,109 | 2,071 | 2,082 | 208,100 |
2016/09/12 | 2,102 | 2,125 | 2,098 | 2,106 | 141,200 |
2016/09/09 | 2,142 | 2,146 | 2,121 | 2,130 | 135,300 |
2016/09/08 | 2,110 | 2,142 | 2,099 | 2,134 | 158,900 |
2016/09/07 | 2,107 | 2,122 | 2,083 | 2,112 | 244,300 |
2016/09/06 | 2,059 | 2,128 | 2,059 | 2,113 | 238,700 |
2016/09/05 | 2,070 | 2,077 | 2,036 | 2,038 | 149,800 |
2016/09/02 | 2,011 | 2,044 | 2,000 | 2,040 | 160,300 |
2016/09/01 | 2,011 | 2,029 | 1,990 | 2,029 | 233,400 |
2016/08/31 | 2,015 | 2,020 | 1,985 | 2,011 | 230,000 |
2016/08/30 | 2,024 | 2,036 | 2,002 | 2,022 | 184,100 |
2016/08/29 | 2,080 | 2,080 | 2,006 | 2,024 | 318,600 |
2016/08/26 | 2,056 | 2,067 | 2,035 | 2,037 | 176,800 |
2016/08/25 | 2,063 | 2,072 | 2,040 | 2,066 | 159,800 |
2016/08/24 | 2,099 | 2,099 | 2,070 | 2,087 | 155,000 |
2016/08/23 | 2,049 | 2,115 | 2,049 | 2,104 | 285,200 |
2016/08/22 | 2,082 | 2,098 | 2,075 | 2,092 | 207,300 |
2016/08/19 | 2,058 | 2,074 | 2,043 | 2,074 | 361,500 |
2016/08/18 | 2,135 | 2,142 | 2,028 | 2,062 | 683,200 |
2016/08/17 | 2,157 | 2,177 | 2,150 | 2,177 | 148,400 |
2016/08/16 | 2,196 | 2,196 | 2,169 | 2,171 | 173,300 |
2016/08/15 | 2,209 | 2,240 | 2,193 | 2,203 | 158,800 |
2016/08/12 | 2,220 | 2,252 | 2,220 | 2,233 | 152,900 |
2016/08/10 | 2,210 | 2,225 | 2,185 | 2,198 | 161,800 |
2016/08/09 | 2,200 | 2,225 | 2,189 | 2,217 | 203,900 |
2016/08/08 | 2,269 | 2,278 | 2,213 | 2,229 | 195,500 |
2016/08/05 | 2,267 | 2,284 | 2,240 | 2,245 | 275,000 |
2016/08/04 | 2,313 | 2,338 | 2,278 | 2,294 | 221,900 |
2016/08/03 | 2,309 | 2,370 | 2,282 | 2,311 | 337,400 |
2016/08/02 | 2,384 | 2,401 | 2,313 | 2,313 | 448,600 |
2016/08/01 | 2,320 | 2,470 | 2,306 | 2,448 | 567,500 |
2016/07/29 | 2,304 | 2,328 | 2,262 | 2,310 | 518,100 |
2016/07/28 | 2,323 | 2,336 | 2,284 | 2,320 | 231,000 |
2016/07/27 | 2,367 | 2,367 | 2,329 | 2,339 | 159,800 |
2016/07/26 | 2,394 | 2,394 | 2,324 | 2,339 | 230,100 |
2016/07/25 | 2,405 | 2,435 | 2,379 | 2,385 | 220,400 |
2016/07/22 | 2,388 | 2,412 | 2,370 | 2,405 | 171,700 |
2016/07/21 | 2,444 | 2,444 | 2,378 | 2,392 | 204,100 |
2016/07/20 | 2,432 | 2,434 | 2,387 | 2,407 | 171,100 |
2016/07/19 | 2,322 | 2,435 | 2,322 | 2,428 | 397,700 |
2016/07/15 | 2,384 | 2,414 | 2,297 | 2,306 | 592,800 |
2016/07/14 | 2,413 | 2,428 | 2,365 | 2,378 | 417,700 |
2016/07/13 | 2,443 | 2,447 | 2,353 | 2,387 | 345,300 |
2016/07/12 | 2,446 | 2,465 | 2,418 | 2,418 | 223,700 |
2016/07/11 | 2,403 | 2,431 | 2,391 | 2,397 | 142,700 |
2016/07/08 | 2,375 | 2,413 | 2,320 | 2,328 | 215,300 |
2016/07/07 | 2,369 | 2,393 | 2,351 | 2,366 | 166,000 |
2016/07/06 | 2,384 | 2,405 | 2,345 | 2,383 | 258,300 |
2016/07/05 | 2,443 | 2,444 | 2,413 | 2,439 | 180,200 |
2016/07/04 | 2,452 | 2,477 | 2,430 | 2,450 | 186,500 |
2016/07/01 | 2,480 | 2,505 | 2,462 | 2,476 | 134,100 |
2016/06/30 | 2,526 | 2,526 | 2,461 | 2,461 | 187,400 |
2016/06/29 | 2,512 | 2,527 | 2,476 | 2,502 | 216,900 |
2016/06/28 | 2,446 | 2,547 | 2,446 | 2,512 | 176,300 |
2016/06/27 | 2,490 | 2,530 | 2,475 | 2,505 | 168,200 |
2016/06/24 | 2,533 | 2,546 | 2,370 | 2,425 | 427,700 |
2016/06/23 | 2,546 | 2,569 | 2,529 | 2,540 | 183,900 |
2016/06/22 | 2,515 | 2,527 | 2,462 | 2,515 | 200,900 |
2016/06/21 | 2,497 | 2,547 | 2,470 | 2,536 | 221,300 |
2016/06/20 | 2,497 | 2,544 | 2,497 | 2,518 | 259,500 |
2016/06/17 | 2,535 | 2,576 | 2,469 | 2,470 | 390,600 |
2016/06/16 | 2,572 | 2,585 | 2,489 | 2,503 | 247,300 |
2016/06/15 | 2,575 | 2,620 | 2,575 | 2,595 | 154,200 |
2016/06/14 | 2,616 | 2,635 | 2,570 | 2,576 | 303,400 |
2016/06/13 | 2,672 | 2,672 | 2,618 | 2,628 | 207,100 |
2016/06/10 | 2,739 | 2,747 | 2,674 | 2,698 | 201,900 |
2016/06/09 | 2,729 | 2,737 | 2,694 | 2,722 | 125,500 |
2016/06/08 | 2,724 | 2,749 | 2,698 | 2,736 | 262,800 |
2016/06/07 | 2,724 | 2,732 | 2,677 | 2,703 | 291,000 |
2016/06/06 | 2,716 | 2,758 | 2,697 | 2,727 | 393,000 |
2016/06/03 | 2,707 | 2,731 | 2,702 | 2,725 | 161,900 |
2016/06/02 | 2,734 | 2,763 | 2,706 | 2,708 | 230,300 |
2016/06/01 | 2,709 | 2,781 | 2,705 | 2,743 | 321,000 |
2016/05/31 | 2,762 | 2,763 | 2,701 | 2,723 | 290,700 |
2016/05/30 | 2,762 | 2,778 | 2,742 | 2,757 | 224,900 |
2016/05/27 | 2,753 | 2,762 | 2,720 | 2,743 | 298,200 |
2016/05/26 | 2,747 | 2,770 | 2,721 | 2,746 | 276,800 |
2016/05/25 | 2,756 | 2,771 | 2,708 | 2,716 | 377,400 |
2016/05/24 | 2,666 | 2,748 | 2,664 | 2,722 | 537,600 |
2016/05/23 | 2,659 | 2,677 | 2,646 | 2,665 | 310,000 |
2016/05/20 | 2,643 | 2,693 | 2,630 | 2,672 | 316,200 |
2016/05/19 | 2,657 | 2,682 | 2,641 | 2,654 | 323,200 |
2016/05/18 | 2,691 | 2,691 | 2,619 | 2,639 | 505,300 |
2016/05/17 | 2,541 | 2,709 | 2,541 | 2,694 | 1,018,000 |
2016/05/16 | 2,459 | 2,520 | 2,446 | 2,514 | 486,700 |
2016/05/13 | 2,383 | 2,431 | 2,370 | 2,416 | 375,000 |
2016/05/12 | 2,463 | 2,467 | 2,359 | 2,386 | 548,300 |
2016/05/11 | 2,514 | 2,516 | 2,470 | 2,500 | 321,500 |
2016/05/10 | 2,454 | 2,528 | 2,450 | 2,507 | 342,400 |
2016/05/09 | 2,497 | 2,497 | 2,437 | 2,441 | 339,100 |
2016/05/06 | 2,499 | 2,543 | 2,479 | 2,496 | 293,100 |
2016/05/02 | 2,509 | 2,525 | 2,461 | 2,481 | 370,500 |
2016/04/28 | 2,644 | 2,649 | 2,546 | 2,559 | 396,800 |
2016/04/27 | 2,642 | 2,676 | 2,620 | 2,638 | 457,700 |
2016/04/26 | 2,632 | 2,658 | 2,593 | 2,626 | 221,200 |
2016/04/25 | 2,643 | 2,658 | 2,585 | 2,646 | 256,900 |
2016/04/22 | 2,623 | 2,630 | 2,571 | 2,630 | 309,800 |
2016/04/21 | 2,642 | 2,643 | 2,586 | 2,619 | 366,500 |
2016/04/20 | 2,606 | 2,638 | 2,571 | 2,603 | 510,800 |
2016/04/19 | 2,590 | 2,665 | 2,522 | 2,563 | 1,121,700 |
2016/04/18 | 2,500 | 2,536 | 2,472 | 2,504 | 321,300 |
2016/04/15 | 2,421 | 2,585 | 2,421 | 2,564 | 936,800 |
2016/04/14 | 2,339 | 2,470 | 2,338 | 2,451 | 588,600 |
2016/04/13 | 2,280 | 2,325 | 2,259 | 2,319 | 278,500 |
2016/04/12 | 2,250 | 2,284 | 2,245 | 2,264 | 173,400 |
2016/04/11 | 2,285 | 2,301 | 2,241 | 2,258 | 113,800 |
2016/04/08 | 2,229 | 2,322 | 2,216 | 2,304 | 206,900 |
2016/04/07 | 2,213 | 2,271 | 2,209 | 2,262 | 160,200 |
2016/04/06 | 2,243 | 2,250 | 2,191 | 2,223 | 405,400 |
2016/04/05 | 2,340 | 2,353 | 2,251 | 2,258 | 266,500 |
2016/04/04 | 2,362 | 2,374 | 2,311 | 2,330 | 201,200 |
2016/04/01 | 2,430 | 2,440 | 2,327 | 2,332 | 307,600 |
2016/03/31 | 2,452 | 2,475 | 2,406 | 2,408 | 233,900 |
2016/03/30 | 2,460 | 2,494 | 2,444 | 2,444 | 378,500 |
2016/03/29 | 2,456 | 2,472 | 2,416 | 2,426 | 217,700 |
2016/03/28 | 2,392 | 2,477 | 2,389 | 2,477 | 243,400 |
2016/03/25 | 2,399 | 2,402 | 2,343 | 2,355 | 179,700 |
2016/03/24 | 2,372 | 2,408 | 2,365 | 2,386 | 223,900 |
2016/03/23 | 2,401 | 2,451 | 2,359 | 2,371 | 210,400 |
2016/03/22 | 2,354 | 2,424 | 2,351 | 2,393 | 254,600 |
2016/03/18 | 2,354 | 2,372 | 2,293 | 2,305 | 431,600 |
2016/03/17 | 2,406 | 2,424 | 2,373 | 2,384 | 167,100 |
2016/03/16 | 2,393 | 2,423 | 2,384 | 2,384 | 123,900 |
2016/03/15 | 2,420 | 2,440 | 2,398 | 2,411 | 147,700 |
2016/03/14 | 2,420 | 2,486 | 2,391 | 2,436 | 273,400 |
2016/03/11 | 2,372 | 2,393 | 2,334 | 2,389 | 270,700 |
2016/03/10 | 2,342 | 2,430 | 2,342 | 2,407 | 356,400 |
2016/03/09 | 2,314 | 2,324 | 2,261 | 2,310 | 319,200 |
2016/03/08 | 2,389 | 2,407 | 2,321 | 2,343 | 221,600 |
2016/03/07 | 2,435 | 2,435 | 2,396 | 2,403 | 162,600 |
2016/03/04 | 2,432 | 2,446 | 2,362 | 2,436 | 189,500 |
2016/03/03 | 2,402 | 2,431 | 2,384 | 2,431 | 201,500 |
2016/03/02 | 2,399 | 2,452 | 2,380 | 2,445 | 275,000 |
2016/03/01 | 2,306 | 2,388 | 2,279 | 2,372 | 318,300 |
2016/02/29 | 2,378 | 2,391 | 2,339 | 2,339 | 232,400 |
2016/02/26 | 2,376 | 2,381 | 2,331 | 2,354 | 191,100 |
2016/02/25 | 2,307 | 2,382 | 2,300 | 2,365 | 191,700 |
2016/02/24 | 2,256 | 2,322 | 2,240 | 2,288 | 262,600 |
2016/02/23 | 2,337 | 2,343 | 2,275 | 2,289 | 249,500 |
2016/02/22 | 2,284 | 2,349 | 2,271 | 2,327 | 168,500 |
2016/02/19 | 2,312 | 2,352 | 2,283 | 2,299 | 248,100 |
2016/02/18 | 2,341 | 2,366 | 2,317 | 2,342 | 240,100 |
2016/02/17 | 2,324 | 2,351 | 2,258 | 2,290 | 400,900 |
2016/02/16 | 2,341 | 2,397 | 2,341 | 2,351 | 266,500 |
2016/02/15 | 2,303 | 2,395 | 2,300 | 2,375 | 390,000 |
2016/02/12 | 2,334 | 2,381 | 2,214 | 2,219 | 730,700 |
2016/02/10 | 2,359 | 2,359 | 2,270 | 2,328 | 652,400 |
2016/02/09 | 2,404 | 2,431 | 2,325 | 2,347 | 497,900 |
2016/02/08 | 2,445 | 2,495 | 2,404 | 2,484 | 554,300 |
2016/02/05 | 2,563 | 2,569 | 2,431 | 2,471 | 739,500 |
2016/02/04 | 2,622 | 2,655 | 2,579 | 2,595 | 557,800 |
2016/02/03 | 2,711 | 2,732 | 2,592 | 2,621 | 588,000 |
2016/02/02 | 2,755 | 2,844 | 2,736 | 2,811 | 468,000 |
2016/02/01 | 2,787 | 2,837 | 2,760 | 2,790 | 301,000 |
2016/01/29 | 2,740 | 2,779 | 2,676 | 2,773 | 313,000 |
2016/01/28 | 2,705 | 2,767 | 2,702 | 2,747 | 321,100 |
2016/01/27 | 2,690 | 2,725 | 2,658 | 2,716 | 258,100 |
2016/01/26 | 2,636 | 2,690 | 2,610 | 2,651 | 256,900 |
2016/01/25 | 2,642 | 2,680 | 2,631 | 2,652 | 328,300 |
2016/01/22 | 2,583 | 2,640 | 2,517 | 2,640 | 393,400 |
2016/01/21 | 2,586 | 2,615 | 2,506 | 2,506 | 588,000 |
2016/01/20 | 2,668 | 2,691 | 2,595 | 2,603 | 308,600 |
2016/01/19 | 2,622 | 2,676 | 2,611 | 2,650 | 270,600 |
2016/01/18 | 2,609 | 2,655 | 2,609 | 2,651 | 229,600 |
2016/01/15 | 2,684 | 2,717 | 2,631 | 2,662 | 331,000 |
2016/01/14 | 2,710 | 2,714 | 2,618 | 2,664 | 519,400 |
2016/01/13 | 2,731 | 2,770 | 2,716 | 2,761 | 306,800 |
2016/01/12 | 2,783 | 2,822 | 2,722 | 2,722 | 405,400 |
2016/01/08 | 2,847 | 2,864 | 2,783 | 2,835 | 312,400 |
2016/01/07 | 2,824 | 2,913 | 2,819 | 2,863 | 273,700 |
2016/01/06 | 2,837 | 2,851 | 2,800 | 2,825 | 237,800 |
2016/01/05 | 2,843 | 2,871 | 2,785 | 2,836 | 275,000 |
2016/01/04 | 2,897 | 2,944 | 2,860 | 2,869 | 224,800 |