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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,775 | 1,775 | 1,755 | 1,755 | 59,000 |
| 2021/12/29 | 1,760 | 1,778 | 1,755 | 1,777 | 104,500 |
| 2021/12/28 | 1,772 | 1,772 | 1,749 | 1,760 | 112,500 |
| 2021/12/27 | 1,746 | 1,750 | 1,729 | 1,736 | 76,500 |
| 2021/12/24 | 1,752 | 1,752 | 1,735 | 1,738 | 65,500 |
| 2021/12/23 | 1,766 | 1,766 | 1,754 | 1,758 | 57,500 |
| 2021/12/22 | 1,764 | 1,770 | 1,757 | 1,764 | 48,700 |
| 2021/12/21 | 1,772 | 1,779 | 1,754 | 1,770 | 109,600 |
| 2021/12/20 | 1,757 | 1,760 | 1,743 | 1,747 | 123,000 |
| 2021/12/17 | 1,813 | 1,826 | 1,763 | 1,771 | 162,100 |
| 2021/12/16 | 1,800 | 1,802 | 1,759 | 1,800 | 140,500 |
| 2021/12/15 | 1,804 | 1,817 | 1,794 | 1,797 | 65,100 |
| 2021/12/14 | 1,812 | 1,832 | 1,804 | 1,810 | 82,000 |
| 2021/12/13 | 1,820 | 1,821 | 1,793 | 1,810 | 72,800 |
| 2021/12/10 | 1,820 | 1,837 | 1,805 | 1,808 | 91,700 |
| 2021/12/09 | 1,810 | 1,830 | 1,805 | 1,818 | 68,500 |
| 2021/12/08 | 1,789 | 1,834 | 1,780 | 1,814 | 169,700 |
| 2021/12/07 | 1,779 | 1,816 | 1,770 | 1,814 | 194,000 |
| 2021/12/06 | 1,754 | 1,779 | 1,754 | 1,766 | 221,300 |
| 2021/12/03 | 1,707 | 1,754 | 1,700 | 1,746 | 230,000 |
| 2021/12/02 | 1,698 | 1,733 | 1,698 | 1,705 | 282,600 |
| 2021/12/01 | 1,681 | 1,724 | 1,678 | 1,706 | 141,900 |
| 2021/11/30 | 1,690 | 1,721 | 1,688 | 1,692 | 256,600 |
| 2021/11/29 | 1,692 | 1,699 | 1,678 | 1,679 | 179,300 |
| 2021/11/26 | 1,719 | 1,727 | 1,700 | 1,704 | 93,500 |
| 2021/11/25 | 1,700 | 1,726 | 1,698 | 1,726 | 88,900 |
| 2021/11/24 | 1,726 | 1,739 | 1,697 | 1,698 | 125,900 |
| 2021/11/22 | 1,711 | 1,716 | 1,693 | 1,703 | 139,100 |
| 2021/11/19 | 1,731 | 1,731 | 1,716 | 1,725 | 91,100 |
| 2021/11/18 | 1,744 | 1,750 | 1,719 | 1,737 | 122,000 |
| 2021/11/17 | 1,756 | 1,768 | 1,740 | 1,753 | 189,600 |
| 2021/11/16 | 1,820 | 1,836 | 1,766 | 1,768 | 139,700 |
| 2021/11/15 | 1,801 | 1,813 | 1,767 | 1,787 | 169,800 |
| 2021/11/12 | 1,770 | 1,826 | 1,770 | 1,816 | 166,900 |
| 2021/11/11 | 1,783 | 1,793 | 1,770 | 1,771 | 43,600 |
| 2021/11/10 | 1,790 | 1,791 | 1,772 | 1,782 | 83,400 |
| 2021/11/09 | 1,810 | 1,822 | 1,786 | 1,787 | 82,900 |
| 2021/11/08 | 1,835 | 1,835 | 1,808 | 1,810 | 108,800 |
| 2021/11/05 | 1,818 | 1,835 | 1,812 | 1,833 | 124,600 |
| 2021/11/04 | 1,832 | 1,834 | 1,803 | 1,817 | 162,400 |
| 2021/11/02 | 1,832 | 1,840 | 1,813 | 1,822 | 89,900 |
| 2021/11/01 | 1,857 | 1,857 | 1,821 | 1,842 | 121,400 |
| 2021/10/29 | 1,829 | 1,837 | 1,816 | 1,837 | 134,400 |
| 2021/10/28 | 1,809 | 1,857 | 1,796 | 1,833 | 173,700 |
| 2021/10/27 | 1,828 | 1,835 | 1,821 | 1,824 | 66,800 |
| 2021/10/26 | 1,830 | 1,840 | 1,818 | 1,825 | 108,000 |
| 2021/10/25 | 1,835 | 1,843 | 1,815 | 1,830 | 87,400 |
| 2021/10/22 | 1,823 | 1,842 | 1,819 | 1,841 | 88,100 |
| 2021/10/21 | 1,848 | 1,853 | 1,831 | 1,837 | 80,900 |
| 2021/10/20 | 1,843 | 1,859 | 1,837 | 1,849 | 115,000 |
| 2021/10/19 | 1,825 | 1,843 | 1,817 | 1,841 | 91,800 |
| 2021/10/18 | 1,848 | 1,852 | 1,823 | 1,825 | 124,900 |
| 2021/10/15 | 1,840 | 1,853 | 1,808 | 1,849 | 213,200 |
| 2021/10/14 | 1,799 | 1,824 | 1,789 | 1,824 | 119,600 |
| 2021/10/13 | 1,794 | 1,813 | 1,785 | 1,801 | 130,900 |
| 2021/10/12 | 1,809 | 1,812 | 1,790 | 1,795 | 93,800 |
| 2021/10/11 | 1,812 | 1,818 | 1,794 | 1,817 | 71,300 |
| 2021/10/08 | 1,830 | 1,830 | 1,793 | 1,817 | 152,500 |
| 2021/10/07 | 1,823 | 1,831 | 1,790 | 1,790 | 133,800 |
| 2021/10/06 | 1,787 | 1,827 | 1,786 | 1,821 | 177,400 |
| 2021/10/05 | 1,769 | 1,787 | 1,747 | 1,786 | 251,100 |
| 2021/10/04 | 1,799 | 1,812 | 1,773 | 1,798 | 156,700 |
| 2021/10/01 | 1,799 | 1,803 | 1,766 | 1,788 | 166,900 |
| 2021/09/30 | 1,810 | 1,848 | 1,808 | 1,824 | 178,200 |
| 2021/09/29 | 1,802 | 1,818 | 1,781 | 1,815 | 184,200 |
| 2021/09/28 | 1,878 | 1,878 | 1,840 | 1,857 | 150,500 |
| 2021/09/27 | 1,892 | 1,907 | 1,877 | 1,886 | 79,100 |
| 2021/09/24 | 1,870 | 1,894 | 1,858 | 1,888 | 115,600 |
| 2021/09/22 | 1,891 | 1,891 | 1,843 | 1,843 | 79,400 |
| 2021/09/21 | 1,904 | 1,908 | 1,879 | 1,900 | 99,700 |
| 2021/09/17 | 1,928 | 1,932 | 1,903 | 1,923 | 179,400 |
| 2021/09/16 | 1,903 | 1,928 | 1,889 | 1,923 | 137,000 |
| 2021/09/15 | 1,910 | 1,910 | 1,883 | 1,892 | 61,000 |
| 2021/09/14 | 1,924 | 1,939 | 1,906 | 1,933 | 93,400 |
| 2021/09/13 | 1,890 | 1,913 | 1,866 | 1,912 | 73,000 |
| 2021/09/10 | 1,878 | 1,905 | 1,878 | 1,902 | 143,400 |
| 2021/09/09 | 1,928 | 1,936 | 1,887 | 1,895 | 110,000 |
| 2021/09/08 | 1,966 | 1,968 | 1,937 | 1,942 | 78,900 |
| 2021/09/07 | 1,970 | 1,973 | 1,941 | 1,944 | 103,400 |
| 2021/09/06 | 1,948 | 1,967 | 1,937 | 1,955 | 89,600 |
| 2021/09/03 | 1,920 | 1,946 | 1,907 | 1,946 | 110,600 |
| 2021/09/02 | 1,906 | 1,910 | 1,885 | 1,901 | 46,100 |
| 2021/09/01 | 1,900 | 1,911 | 1,886 | 1,911 | 71,900 |
| 2021/08/31 | 1,919 | 1,919 | 1,877 | 1,909 | 93,900 |
| 2021/08/30 | 1,896 | 1,919 | 1,890 | 1,919 | 57,900 |
| 2021/08/27 | 1,895 | 1,905 | 1,866 | 1,875 | 63,200 |
| 2021/08/26 | 1,918 | 1,918 | 1,894 | 1,898 | 65,300 |
| 2021/08/25 | 1,906 | 1,920 | 1,895 | 1,905 | 72,400 |
| 2021/08/24 | 1,888 | 1,916 | 1,888 | 1,908 | 85,600 |
| 2021/08/23 | 1,900 | 1,916 | 1,899 | 1,901 | 91,800 |
| 2021/08/20 | 1,856 | 1,884 | 1,850 | 1,881 | 85,100 |
| 2021/08/19 | 1,865 | 1,870 | 1,846 | 1,860 | 49,600 |
| 2021/08/18 | 1,847 | 1,897 | 1,846 | 1,867 | 60,600 |
| 2021/08/17 | 1,850 | 1,869 | 1,841 | 1,861 | 90,800 |
| 2021/08/16 | 1,893 | 1,895 | 1,830 | 1,837 | 111,100 |
| 2021/08/13 | 1,899 | 1,920 | 1,888 | 1,912 | 98,000 |
| 2021/08/12 | 1,899 | 1,900 | 1,873 | 1,895 | 68,500 |
| 2021/08/11 | 1,893 | 1,893 | 1,856 | 1,880 | 112,100 |
| 2021/08/10 | 1,844 | 1,890 | 1,844 | 1,874 | 115,200 |
| 2021/08/06 | 1,873 | 1,875 | 1,852 | 1,857 | 72,900 |
| 2021/08/05 | 1,869 | 1,889 | 1,866 | 1,881 | 84,700 |
| 2021/08/04 | 1,870 | 1,910 | 1,870 | 1,897 | 115,200 |
| 2021/08/03 | 1,853 | 1,893 | 1,842 | 1,856 | 116,800 |
| 2021/08/02 | 1,843 | 1,895 | 1,838 | 1,893 | 142,200 |
| 2021/07/30 | 1,877 | 1,884 | 1,787 | 1,832 | 173,800 |
| 2021/07/29 | 1,909 | 1,910 | 1,881 | 1,896 | 62,900 |
| 2021/07/28 | 1,909 | 1,924 | 1,904 | 1,921 | 51,400 |
| 2021/07/27 | 1,923 | 1,927 | 1,907 | 1,923 | 105,500 |
| 2021/07/26 | 1,942 | 1,945 | 1,907 | 1,916 | 67,200 |
| 2021/07/21 | 1,886 | 1,924 | 1,883 | 1,902 | 71,500 |
| 2021/07/20 | 1,871 | 1,880 | 1,850 | 1,865 | 84,900 |
| 2021/07/19 | 1,896 | 1,898 | 1,870 | 1,882 | 140,600 |
| 2021/07/16 | 1,915 | 1,923 | 1,891 | 1,894 | 60,500 |
| 2021/07/15 | 1,944 | 1,959 | 1,913 | 1,918 | 126,600 |
| 2021/07/14 | 1,925 | 1,943 | 1,915 | 1,933 | 111,100 |
| 2021/07/13 | 1,920 | 1,929 | 1,907 | 1,926 | 114,900 |
| 2021/07/12 | 1,865 | 1,897 | 1,861 | 1,892 | 138,200 |
| 2021/07/09 | 1,809 | 1,834 | 1,790 | 1,827 | 194,400 |
| 2021/07/08 | 1,833 | 1,854 | 1,826 | 1,834 | 149,500 |
| 2021/07/07 | 1,829 | 1,849 | 1,827 | 1,843 | 142,100 |
| 2021/07/06 | 1,858 | 1,864 | 1,835 | 1,838 | 116,900 |
| 2021/07/05 | 1,832 | 1,852 | 1,818 | 1,848 | 170,900 |
| 2021/07/02 | 1,839 | 1,849 | 1,834 | 1,846 | 223,200 |
| 2021/07/01 | 1,804 | 1,806 | 1,776 | 1,799 | 146,000 |
| 2021/06/30 | 1,806 | 1,819 | 1,774 | 1,787 | 186,700 |
| 2021/06/29 | 1,810 | 1,821 | 1,796 | 1,803 | 151,600 |
| 2021/06/28 | 1,806 | 1,832 | 1,802 | 1,828 | 85,800 |
| 2021/06/25 | 1,793 | 1,797 | 1,777 | 1,787 | 80,000 |
| 2021/06/24 | 1,772 | 1,794 | 1,770 | 1,780 | 90,800 |
| 2021/06/23 | 1,780 | 1,793 | 1,774 | 1,781 | 92,400 |
| 2021/06/22 | 1,747 | 1,785 | 1,737 | 1,783 | 183,500 |
| 2021/06/21 | 1,718 | 1,723 | 1,697 | 1,700 | 129,900 |
| 2021/06/18 | 1,729 | 1,751 | 1,717 | 1,741 | 190,800 |
| 2021/06/17 | 1,722 | 1,741 | 1,714 | 1,718 | 135,700 |
| 2021/06/16 | 1,700 | 1,750 | 1,700 | 1,733 | 175,200 |
| 2021/06/15 | 1,700 | 1,713 | 1,693 | 1,704 | 116,100 |
| 2021/06/14 | 1,725 | 1,729 | 1,706 | 1,708 | 141,100 |
| 2021/06/11 | 1,735 | 1,740 | 1,721 | 1,731 | 148,300 |
| 2021/06/10 | 1,720 | 1,737 | 1,712 | 1,732 | 96,200 |
| 2021/06/09 | 1,731 | 1,747 | 1,730 | 1,731 | 62,400 |
| 2021/06/08 | 1,710 | 1,724 | 1,710 | 1,714 | 110,900 |
| 2021/06/07 | 1,701 | 1,719 | 1,693 | 1,714 | 118,600 |
| 2021/06/04 | 1,700 | 1,709 | 1,695 | 1,701 | 96,200 |
| 2021/06/03 | 1,700 | 1,718 | 1,696 | 1,705 | 99,500 |
| 2021/06/02 | 1,703 | 1,719 | 1,690 | 1,704 | 154,100 |
| 2021/06/01 | 1,733 | 1,737 | 1,693 | 1,715 | 160,800 |
| 2021/05/31 | 1,709 | 1,734 | 1,704 | 1,715 | 132,800 |
| 2021/05/28 | 1,700 | 1,717 | 1,698 | 1,713 | 151,700 |
| 2021/05/27 | 1,669 | 1,700 | 1,669 | 1,686 | 290,700 |
| 2021/05/26 | 1,690 | 1,695 | 1,653 | 1,660 | 166,200 |
| 2021/05/25 | 1,720 | 1,731 | 1,703 | 1,707 | 124,900 |
| 2021/05/24 | 1,744 | 1,772 | 1,732 | 1,740 | 128,600 |
| 2021/05/21 | 1,730 | 1,760 | 1,722 | 1,742 | 132,500 |
| 2021/05/20 | 1,765 | 1,779 | 1,736 | 1,739 | 205,500 |
| 2021/05/19 | 1,780 | 1,788 | 1,756 | 1,767 | 187,800 |
| 2021/05/18 | 1,791 | 1,814 | 1,785 | 1,795 | 113,100 |
| 2021/05/17 | 1,804 | 1,829 | 1,778 | 1,782 | 181,600 |
| 2021/05/14 | 1,776 | 1,844 | 1,769 | 1,806 | 59,100 |
| 2021/05/13 | 1,800 | 1,801 | 1,762 | 1,763 | 139,200 |
| 2021/05/12 | 1,850 | 1,854 | 1,776 | 1,783 | 260,400 |
| 2021/05/11 | 1,910 | 1,934 | 1,879 | 1,891 | 140,100 |
| 2021/05/10 | 1,889 | 1,922 | 1,884 | 1,917 | 60,300 |
| 2021/05/07 | 1,873 | 1,903 | 1,862 | 1,881 | 107,500 |
| 2021/05/06 | 1,884 | 1,910 | 1,861 | 1,862 | 157,600 |
| 2021/04/30 | 1,825 | 1,849 | 1,818 | 1,844 | 192,500 |
| 2021/04/28 | 1,836 | 1,856 | 1,823 | 1,824 | 99,200 |
| 2021/04/27 | 1,861 | 1,872 | 1,843 | 1,843 | 86,700 |
| 2021/04/26 | 1,888 | 1,902 | 1,867 | 1,874 | 109,000 |
| 2021/04/23 | 1,898 | 1,927 | 1,891 | 1,905 | 54,300 |
| 2021/04/22 | 1,914 | 1,922 | 1,882 | 1,893 | 68,400 |
| 2021/04/21 | 1,876 | 1,887 | 1,849 | 1,877 | 95,700 |
| 2021/04/20 | 1,909 | 1,909 | 1,876 | 1,881 | 77,200 |
| 2021/04/19 | 1,931 | 1,950 | 1,923 | 1,926 | 88,800 |
| 2021/04/16 | 1,942 | 1,956 | 1,916 | 1,946 | 58,600 |
| 2021/04/15 | 1,923 | 1,945 | 1,923 | 1,940 | 56,600 |
| 2021/04/14 | 1,956 | 1,957 | 1,911 | 1,913 | 87,300 |
| 2021/04/13 | 1,956 | 1,972 | 1,938 | 1,942 | 96,500 |
| 2021/04/12 | 1,985 | 2,010 | 1,964 | 1,973 | 71,100 |
| 2021/04/09 | 1,966 | 1,976 | 1,943 | 1,952 | 148,400 |
| 2021/04/08 | 2,006 | 2,006 | 1,946 | 1,958 | 165,600 |
| 2021/04/07 | 1,971 | 2,011 | 1,961 | 2,006 | 89,200 |
| 2021/04/06 | 2,012 | 2,013 | 1,950 | 1,965 | 87,000 |
| 2021/04/05 | 2,042 | 2,042 | 2,006 | 2,014 | 78,200 |
| 2021/04/02 | 2,077 | 2,086 | 2,036 | 2,042 | 62,000 |
| 2021/04/01 | 2,029 | 2,074 | 2,029 | 2,065 | 119,300 |
| 2021/03/31 | 2,007 | 2,044 | 2,000 | 2,030 | 196,700 |
| 2021/03/30 | 2,076 | 2,076 | 2,024 | 2,030 | 93,200 |
| 2021/03/29 | 2,102 | 2,106 | 2,057 | 2,086 | 154,500 |
| 2021/03/26 | 2,080 | 2,103 | 2,069 | 2,085 | 130,600 |
| 2021/03/25 | 2,045 | 2,087 | 2,037 | 2,066 | 157,500 |
| 2021/03/24 | 2,077 | 2,083 | 2,011 | 2,024 | 99,500 |
| 2021/03/23 | 2,115 | 2,141 | 2,081 | 2,081 | 93,000 |
| 2021/03/22 | 2,045 | 2,123 | 2,040 | 2,110 | 172,000 |
| 2021/03/19 | 2,036 | 2,073 | 2,010 | 2,062 | 193,700 |
| 2021/03/18 | 2,000 | 2,052 | 1,992 | 2,036 | 131,900 |
| 2021/03/17 | 1,980 | 2,021 | 1,973 | 2,019 | 118,400 |
| 2021/03/16 | 1,935 | 1,980 | 1,935 | 1,977 | 120,900 |
| 2021/03/15 | 1,934 | 1,956 | 1,921 | 1,935 | 95,200 |
| 2021/03/12 | 1,881 | 1,919 | 1,863 | 1,915 | 133,800 |
| 2021/03/11 | 1,888 | 1,911 | 1,877 | 1,903 | 108,100 |
| 2021/03/10 | 1,900 | 1,905 | 1,875 | 1,889 | 105,300 |
| 2021/03/09 | 1,899 | 1,924 | 1,880 | 1,920 | 106,700 |
| 2021/03/08 | 1,908 | 1,914 | 1,848 | 1,865 | 110,500 |
| 2021/03/05 | 1,854 | 1,894 | 1,848 | 1,891 | 170,100 |
| 2021/03/04 | 1,834 | 1,851 | 1,807 | 1,850 | 145,400 |
| 2021/03/03 | 1,831 | 1,873 | 1,810 | 1,842 | 131,000 |
| 2021/03/02 | 1,842 | 1,850 | 1,801 | 1,817 | 192,400 |
| 2021/03/01 | 1,869 | 1,877 | 1,826 | 1,842 | 101,300 |
| 2021/02/26 | 1,899 | 1,900 | 1,832 | 1,841 | 212,400 |
| 2021/02/25 | 1,952 | 1,952 | 1,908 | 1,914 | 96,600 |
| 2021/02/24 | 1,961 | 1,964 | 1,918 | 1,923 | 122,100 |
| 2021/02/22 | 1,991 | 2,008 | 1,966 | 1,969 | 55,600 |
| 2021/02/19 | 1,989 | 1,989 | 1,952 | 1,968 | 82,100 |
| 2021/02/18 | 2,028 | 2,028 | 1,991 | 1,992 | 87,700 |
| 2021/02/17 | 2,018 | 2,052 | 2,016 | 2,034 | 66,900 |
| 2021/02/16 | 2,047 | 2,047 | 2,001 | 2,016 | 72,200 |
| 2021/02/15 | 2,037 | 2,066 | 2,018 | 2,053 | 77,500 |
| 2021/02/12 | 2,072 | 2,072 | 2,025 | 2,028 | 129,200 |
| 2021/02/10 | 2,078 | 2,099 | 2,036 | 2,081 | 126,600 |
| 2021/02/09 | 2,090 | 2,094 | 2,061 | 2,090 | 93,200 |
| 2021/02/08 | 2,072 | 2,123 | 2,058 | 2,091 | 114,400 |
| 2021/02/05 | 2,027 | 2,070 | 2,005 | 2,058 | 116,100 |
| 2021/02/04 | 2,000 | 2,021 | 1,988 | 2,000 | 109,300 |
| 2021/02/03 | 1,985 | 2,021 | 1,982 | 2,020 | 96,400 |
| 2021/02/02 | 2,001 | 2,019 | 1,971 | 1,980 | 84,600 |
| 2021/02/01 | 1,970 | 2,011 | 1,970 | 1,998 | 72,600 |
| 2021/01/29 | 2,005 | 2,031 | 1,965 | 1,970 | 84,100 |
| 2021/01/28 | 1,967 | 2,013 | 1,967 | 2,008 | 165,200 |
| 2021/01/27 | 1,991 | 2,008 | 1,980 | 1,999 | 53,600 |
| 2021/01/26 | 1,952 | 1,986 | 1,952 | 1,978 | 86,100 |
| 2021/01/25 | 1,953 | 1,961 | 1,934 | 1,959 | 55,000 |
| 2021/01/22 | 1,950 | 1,971 | 1,938 | 1,951 | 81,600 |
| 2021/01/21 | 2,016 | 2,047 | 1,970 | 1,976 | 151,200 |
| 2021/01/20 | 1,986 | 2,017 | 1,981 | 2,016 | 173,900 |
| 2021/01/19 | 1,975 | 1,980 | 1,951 | 1,956 | 80,700 |
| 2021/01/18 | 1,928 | 1,959 | 1,921 | 1,950 | 49,400 |
| 2021/01/15 | 1,985 | 1,985 | 1,928 | 1,934 | 182,400 |
| 2021/01/14 | 1,848 | 1,997 | 1,842 | 1,991 | 281,300 |
| 2021/01/13 | 1,850 | 1,867 | 1,830 | 1,867 | 114,700 |
| 2021/01/12 | 1,864 | 1,888 | 1,846 | 1,878 | 56,600 |
| 2021/01/08 | 1,822 | 1,857 | 1,805 | 1,857 | 93,000 |
| 2021/01/07 | 1,838 | 1,856 | 1,820 | 1,820 | 90,400 |
| 2021/01/06 | 1,775 | 1,810 | 1,764 | 1,803 | 90,900 |
| 2021/01/05 | 1,776 | 1,800 | 1,762 | 1,776 | 162,000 |
| 2021/01/04 | 1,815 | 1,817 | 1,768 | 1,780 | 138,900 |