8129 東邦ホールディングス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,170	2,175	2,150	2,160	22,500	2,160
2006-12-28	2,150	2,190	2,140	2,165	77,800	2,165
2006-12-27	2,120	2,150	2,115	2,140	51,600	2,140
2006-12-26	2,125	2,130	2,105	2,130	42,500	2,130
2006-12-25	2,125	2,130	2,115	2,125	45,700	2,125
2006-12-22	2,165	2,165	2,120	2,135	94,500	2,135
2006-12-21	2,135	2,165	2,125	2,165	209,600	2,165
2006-12-20	2,115	2,130	2,100	2,130	88,100	2,130
2006-12-19	2,130	2,130	2,095	2,110	74,400	2,110
2006-12-18	2,120	2,125	2,090	2,125	91,500	2,125
2006-12-15	2,120	2,130	2,110	2,120	99,900	2,120
2006-12-14	2,090	2,130	2,080	2,120	196,000	2,120
2006-12-13	2,075	2,095	2,065	2,090	87,300	2,090
2006-12-12	2,020	2,070	2,020	2,065	123,000	2,065
2006-12-11	2,020	2,040	2,005	2,035	53,000	2,035
2006-12-08	2,030	2,045	2,010	2,015	108,600	2,015
2006-12-07	2,060	2,080	2,030	2,050	116,100	2,050
2006-12-06	2,005	2,060	1,987	2,050	142,800	2,050
2006-12-05	2,020	2,035	1,980	1,989	149,000	1,989
2006-12-04	2,030	2,040	2,010	2,025	114,600	2,025
2006-12-01	2,060	2,090	2,045	2,045	117,200	2,045
2006-11-30	2,080	2,080	2,055	2,080	91,100	2,080
2006-11-29	2,080	2,090	2,050	2,075	72,000	2,075
2006-11-28	2,015	2,080	2,015	2,070	136,900	2,070
2006-11-27	2,000	2,065	2,000	2,055	109,700	2,055
2006-11-24	2,020	2,035	2,000	2,030	111,800	2,030
2006-11-22	2,030	2,055	1,983	2,050	122,400	2,050
2006-11-21	1,998	2,035	1,965	2,005	98,000	2,005
2006-11-20	2,005	2,050	1,993	1,998	173,000	1,998
2006-11-17	2,010	2,050	2,010	2,025	113,500	2,025
2006-11-16	2,005	2,065	2,005	2,045	140,000	2,045
2006-11-15	2,055	2,060	2,020	2,020	120,200	2,020
2006-11-14	2,065	2,090	2,055	2,065	293,500	2,065
2006-11-13	2,020	2,060	1,997	2,035	758,200	2,035
2006-11-10	1,965	1,994	1,965	1,979	483,800	1,979
2006-11-09	1,934	1,953	1,920	1,947	134,700	1,947
2006-11-08	1,940	1,951	1,907	1,933	140,500	1,933
2006-11-07	1,920	1,956	1,920	1,953	198,500	1,953
2006-11-06	1,889	1,914	1,880	1,900	182,500	1,900
2006-11-02	1,946	1,946	1,911	1,919	115,100	1,919
2006-11-01	1,969	1,975	1,946	1,962	133,000	1,962
2006-10-31	1,956	1,977	1,940	1,956	193,900	1,956
2006-10-30	1,980	1,981	1,952	1,955	227,100	1,955
2006-10-27	2,005	2,015	1,967	1,983	153,000	1,983
2006-10-26	2,015	2,020	1,998	2,005	366,800	2,005
2006-10-25	1,961	1,989	1,961	1,967	193,000	1,967
2006-10-24	2,000	2,005	1,958	1,974	212,000	1,974
2006-10-23	1,995	2,025	1,995	2,025	102,300	2,025
2006-10-20	2,000	2,015	1,941	1,995	129,300	1,995
2006-10-19	2,050	2,050	1,999	2,020	86,800	2,020
2006-10-18	2,025	2,035	1,990	2,020	88,100	2,020
2006-10-17	2,075	2,075	2,035	2,050	69,500	2,050
2006-10-16	2,080	2,080	2,040	2,055	119,100	2,055
2006-10-13	2,070	2,070	2,030	2,060	92,300	2,060
2006-10-12	2,020	2,050	2,020	2,030	27,200	2,030
2006-10-11	2,075	2,075	2,030	2,030	75,300	2,030
2006-10-10	2,070	2,080	2,050	2,070	129,100	2,070
2006-10-06	2,105	2,105	2,070	2,075	75,200	2,075
2006-10-05	2,065	2,110	2,065	2,100	171,700	2,100
2006-10-04	2,100	2,130	2,090	2,105	221,100	2,105
2006-10-03	2,100	2,115	2,080	2,100	178,700	2,100
2006-10-02	2,100	2,150	2,085	2,140	152,800	2,140
2006-09-29	2,050	2,120	2,040	2,110	153,000	2,110
2006-09-28	2,040	2,055	2,030	2,050	88,500	2,050
2006-09-27	2,035	2,060	2,010	2,060	126,400	2,060
2006-09-26	2,015	2,050	1,998	2,025	183,000	2,025
2006-09-25	1,998	2,005	1,975	2,005	177,400	2,005
2006-09-22	1,985	2,000	1,956	1,985	170,600	1,985
2006-09-21	1,948	2,010	1,934	1,988	232,900	1,988
2006-09-20	1,917	1,938	1,895	1,916	148,300	1,916
2006-09-19	1,904	1,917	1,892	1,907	105,400	1,907
2006-09-15	1,902	1,914	1,893	1,904	44,200	1,904
2006-09-14	1,922	1,922	1,900	1,908	146,100	1,908
2006-09-13	1,927	1,945	1,902	1,907	63,400	1,907
2006-09-12	1,914	1,938	1,896	1,918	106,200	1,918
2006-09-11	1,920	1,950	1,914	1,930	147,200	1,930
2006-09-08	1,948	1,949	1,910	1,931	208,300	1,931
2006-09-07	1,963	1,968	1,920	1,936	78,100	1,936
2006-09-06	1,966	1,998	1,952	1,969	96,800	1,969
2006-09-05	1,965	1,983	1,958	1,965	146,500	1,965
2006-09-04	1,921	1,958	1,912	1,944	75,400	1,944
2006-09-01	1,927	1,954	1,905	1,929	96,400	1,929
2006-08-31	1,918	1,954	1,902	1,933	67,300	1,933
2006-08-30	1,920	1,935	1,892	1,923	96,900	1,923
2006-08-29	1,861	1,928	1,861	1,923	89,900	1,923
2006-08-28	1,872	1,880	1,854	1,864	144,600	1,864
2006-08-25	1,887	1,916	1,886	1,886	139,200	1,886
2006-08-24	1,920	1,925	1,884	1,900	130,700	1,900
2006-08-23	1,950	1,950	1,920	1,940	82,400	1,940
2006-08-22	1,930	1,948	1,914	1,941	95,300	1,941
2006-08-21	1,937	1,939	1,902	1,907	109,000	1,907
2006-08-18	1,919	1,930	1,902	1,911	73,800	1,911
2006-08-17	1,900	1,918	1,891	1,903	141,200	1,903
2006-08-16	1,930	1,930	1,881	1,897	119,300	1,897
2006-08-15	1,930	1,937	1,873	1,900	311,500	1,900
2006-08-14	1,940	1,960	1,920	1,943	19,400	1,943
2006-08-11	1,972	1,976	1,937	1,954	80,200	1,954
2006-08-10	1,949	1,986	1,935	1,980	145,900	1,980
2006-08-09	1,912	1,948	1,890	1,947	95,300	1,947
2006-08-08	1,984	1,984	1,913	1,927	143,000	1,927
2006-08-07	1,995	1,995	1,910	1,946	194,100	1,946
2006-08-04	1,990	2,015	1,950	1,998	257,900	1,998
2006-08-03	2,025	2,070	1,966	1,971	234,100	1,971
2006-08-02	2,015	2,020	1,959	2,000	318,500	2,000
2006-08-01	1,935	2,015	1,935	2,015	199,000	2,015
2006-07-31	1,920	1,967	1,920	1,965	223,600	1,965
2006-07-28	1,840	1,911	1,821	1,907	219,700	1,907
2006-07-27	1,821	1,863	1,800	1,845	202,800	1,845
2006-07-26	1,910	1,910	1,855	1,856	69,500	1,856
2006-07-25	1,893	1,945	1,855	1,890	138,000	1,890
2006-07-24	1,832	1,870	1,821	1,850	86,500	1,850
2006-07-21	1,918	1,918	1,865	1,867	121,100	1,867
2006-07-20	1,925	1,926	1,870	1,926	137,000	1,926
2006-07-19	1,834	1,963	1,832	1,895	260,400	1,895
2006-07-18	1,931	1,934	1,821	1,833	210,100	1,833
2006-07-14	1,985	1,985	1,931	1,944	124,300	1,944
2006-07-13	1,960	1,990	1,957	1,979	111,800	1,979
2006-07-12	1,980	1,999	1,957	1,989	177,300	1,989
2006-07-11	1,970	1,994	1,954	1,972	91,600	1,972
2006-07-10	1,970	2,005	1,940	1,977	197,000	1,977
2006-07-07	2,015	2,025	1,996	2,010	119,300	2,010
2006-07-06	1,980	2,005	1,951	1,987	187,800	1,987
2006-07-05	1,980	1,993	1,952	1,988	187,200	1,988
2006-07-04	2,020	2,025	1,990	2,015	130,300	2,015
2006-07-03	2,040	2,060	2,020	2,020	147,200	2,020
2006-06-30	2,005	2,040	1,999	2,025	221,500	2,025
2006-06-29	1,920	1,992	1,920	1,972	281,300	1,972
2006-06-28	1,945	1,956	1,927	1,940	211,400	1,940
2006-06-27	1,998	2,000	1,933	1,949	168,200	1,949
2006-06-26	1,949	1,997	1,920	1,972	185,100	1,972
2006-06-23	1,960	1,987	1,931	1,949	97,300	1,949
2006-06-22	1,980	2,015	1,966	1,987	108,200	1,987
2006-06-21	1,969	1,980	1,950	1,959	156,300	1,959
2006-06-20	1,974	1,985	1,957	1,965	122,700	1,965
2006-06-19	1,977	2,025	1,962	1,975	133,300	1,975
2006-06-16	1,965	2,010	1,941	1,975	287,600	1,975
2006-06-15	1,998	2,010	1,929	1,935	228,000	1,935
2006-06-14	1,958	2,045	1,951	2,025	226,900	2,025
2006-06-13	2,000	2,060	1,980	1,988	172,000	1,988
2006-06-12	2,030	2,070	2,015	2,050	153,100	2,050
2006-06-09	2,050	2,095	2,035	2,070	280,100	2,070
2006-06-08	2,090	2,105	2,045	2,050	279,800	2,050
2006-06-07	2,205	2,235	2,095	2,125	352,700	2,125
2006-06-06	2,265	2,280	2,220	2,240	233,500	2,240
2006-06-05	2,340	2,345	2,255	2,270	446,500	2,270
2006-06-02	2,300	2,375	2,285	2,360	628,100	2,360
2006-06-01	2,240	2,290	2,205	2,265	326,000	2,265
2006-05-31	2,230	2,245	2,200	2,205	408,100	2,205
2006-05-30	2,250	2,250	2,210	2,230	104,700	2,230
2006-05-29	2,205	2,245	2,190	2,245	252,300	2,245
2006-05-26	2,230	2,235	2,185	2,225	259,200	2,225
2006-05-25	2,175	2,230	2,155	2,225	372,200	2,225
2006-05-24	2,190	2,200	2,160	2,160	226,100	2,160
2006-05-23	2,175	2,195	2,155	2,160	268,600	2,160
2006-05-22	2,200	2,240	2,150	2,155	222,800	2,155
2006-05-19	2,170	2,170	2,130	2,170	184,600	2,170
2006-05-18	2,135	2,170	2,130	2,170	124,200	2,170
2006-05-17	2,175	2,195	2,120	2,170	181,300	2,170
2006-05-16	2,170	2,230	2,160	2,175	327,200	2,175
2006-05-15	2,115	2,220	2,105	2,170	512,200	2,170
2006-05-12	2,070	2,170	2,070	2,135	314,600	2,135
2006-05-11	2,125	2,160	2,085	2,085	130,500	2,085
2006-05-10	2,195	2,200	2,115	2,120	288,100	2,120
2006-05-09	2,105	2,175	2,105	2,170	192,200	2,170
2006-05-08	2,150	2,180	2,105	2,105	251,200	2,105
2006-05-02	2,070	2,130	2,045	2,110	327,400	2,110
2006-05-01	2,020	2,075	2,020	2,065	305,000	2,065
2006-04-28	1,945	2,030	1,938	2,020	507,300	2,020
2006-04-27	1,960	1,996	1,952	1,963	483,800	1,963
2006-04-26	1,900	1,963	1,878	1,960	503,200	1,960
2006-04-25	1,855	1,890	1,850	1,866	410,500	1,866
2006-04-24	1,821	1,979	1,795	1,932	1,409,500	1,932
2006-04-21	1,735	1,755	1,724	1,739	79,400	1,739
2006-04-20	1,720	1,760	1,720	1,741	109,700	1,741
2006-04-19	1,764	1,770	1,715	1,719	96,000	1,719
2006-04-18	1,740	1,741	1,724	1,734	142,200	1,734
2006-04-17	1,818	1,819	1,765	1,770	100,000	1,770
2006-04-14	1,779	1,804	1,768	1,790	182,000	1,790
2006-04-13	1,770	1,779	1,723	1,763	91,700	1,763
2006-04-12	1,759	1,785	1,742	1,758	147,600	1,758
2006-04-11	1,748	1,786	1,730	1,764	207,900	1,764
2006-04-10	1,723	1,745	1,711	1,733	71,600	1,733
2006-04-07	1,730	1,730	1,705	1,728	101,500	1,728
2006-04-06	1,702	1,745	1,701	1,736	168,800	1,736
2006-04-05	1,701	1,722	1,670	1,677	150,500	1,677
2006-04-04	1,710	1,736	1,709	1,720	82,800	1,720
2006-04-03	1,733	1,745	1,709	1,726	84,100	1,726
2006-03-31	1,739	1,745	1,732	1,732	86,200	1,732
2006-03-30	1,714	1,740	1,704	1,721	92,700	1,721
2006-03-29	1,711	1,729	1,709	1,713	61,800	1,713
2006-03-28	1,699	1,711	1,690	1,700	76,300	1,700
2006-03-27	1,699	1,748	1,699	1,725	169,300	1,725
2006-03-24	1,697	1,718	1,690	1,699	110,200	1,699
2006-03-23	1,720	1,730	1,681	1,698	209,000	1,698
2006-03-22	1,730	1,740	1,702	1,717	174,400	1,717
2006-03-20	1,745	1,777	1,740	1,754	100,400	1,754
2006-03-17	1,727	1,756	1,727	1,751	188,800	1,751
2006-03-16	1,805	1,805	1,727	1,727	108,600	1,727
2006-03-15	1,791	1,842	1,766	1,794	261,800	1,794
2006-03-14	1,808	1,812	1,782	1,790	82,800	1,790
2006-03-13	1,781	1,810	1,776	1,804	171,600	1,804
2006-03-10	1,715	1,794	1,715	1,780	194,200	1,780
2006-03-09	1,735	1,767	1,712	1,739	181,700	1,739
2006-03-08	1,759	1,793	1,730	1,747	159,800	1,747
2006-03-07	1,800	1,800	1,730	1,759	97,900	1,759
2006-03-06	1,790	1,800	1,760	1,800	211,500	1,800
2006-03-03	1,710	1,785	1,709	1,773	130,200	1,773
2006-03-02	1,752	1,785	1,727	1,740	91,000	1,740
2006-03-01	1,765	1,765	1,690	1,722	140,400	1,722
2006-02-28	1,758	1,790	1,749	1,765	312,900	1,765
2006-02-27	1,712	1,730	1,691	1,715	141,200	1,715
2006-02-24	1,688	1,720	1,660	1,713	242,000	1,713
2006-02-23	1,687	1,724	1,665	1,687	165,100	1,687
2006-02-22	1,726	1,758	1,677	1,687	112,900	1,687
2006-02-21	1,699	1,731	1,680	1,720	122,800	1,720
2006-02-20	1,706	1,725	1,664	1,676	158,200	1,676
2006-02-17	1,790	1,813	1,752	1,758	287,300	1,758
2006-02-16	1,753	1,793	1,740	1,763	107,300	1,763
2006-02-15	1,713	1,800	1,712	1,765	266,000	1,765
2006-02-14	1,685	1,729	1,665	1,712	317,400	1,712
2006-02-13	1,766	1,815	1,737	1,814	497,600	1,814
2006-02-10	1,735	1,746	1,701	1,706	243,400	1,706
2006-02-09	1,733	1,784	1,710	1,729	448,400	1,729
2006-02-08	1,637	1,674	1,600	1,613	102,200	1,613
2006-02-07	1,690	1,693	1,663	1,667	38,800	1,667
2006-02-06	1,650	1,693	1,650	1,687	109,700	1,687
2006-02-03	1,663	1,689	1,651	1,676	77,900	1,676
2006-02-02	1,695	1,718	1,600	1,693	153,300	1,693
2006-02-01	1,670	1,700	1,659	1,695	187,600	1,695
2006-01-31	1,641	1,730	1,613	1,730	280,600	1,730
2006-01-30	1,595	1,653	1,591	1,611	226,600	1,611
2006-01-27	1,590	1,610	1,590	1,596	56,100	1,596
2006-01-26	1,592	1,596	1,571	1,595	108,600	1,595
2006-01-25	1,506	1,604	1,506	1,594	265,000	1,594
2006-01-24	1,490	1,541	1,482	1,522	201,200	1,522
2006-01-23	1,428	1,480	1,420	1,441	79,500	1,441
2006-01-20	1,480	1,485	1,435	1,448	80,800	1,448
2006-01-19	1,400	1,490	1,400	1,488	125,000	1,488
2006-01-18	1,475	1,481	1,400	1,456	141,000	1,456
2006-01-17	1,506	1,524	1,485	1,490	89,000	1,490
2006-01-16	1,502	1,539	1,502	1,506	98,400	1,506
2006-01-13	1,538	1,538	1,501	1,503	125,600	1,503
2006-01-12	1,470	1,550	1,464	1,525	252,700	1,525
2006-01-11	1,460	1,476	1,452	1,476	67,900	1,476
2006-01-10	1,470	1,471	1,445	1,448	147,100	1,448
2006-01-06	1,464	1,470	1,448	1,451	145,000	1,451
2006-01-05	1,476	1,480	1,440	1,460	230,400	1,460
2006-01-04	1,500	1,508	1,474	1,481	102,100	1,481

分割・併合履歴： [1992-03-26]1株→1.1株 [1991-01-28]1株→1.068株 [1989-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31