8129 東邦ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,070 | 1,089 | 1,065 | 1,085 | 49,000 | 1,085 |
| 2003-12-29 | 1,045 | 1,120 | 1,045 | 1,051 | 76,000 | 1,051 |
| 2003-12-26 | 996 | 1,027 | 996 | 1,027 | 69,000 | 1,027 |
| 2003-12-25 | 997 | 1,020 | 990 | 999 | 71,000 | 999 |
| 2003-12-24 | 971 | 990 | 965 | 990 | 71,000 | 990 |
| 2003-12-22 | 950 | 960 | 940 | 951 | 63,000 | 951 |
| 2003-12-19 | 940 | 949 | 926 | 949 | 69,000 | 949 |
| 2003-12-18 | 956 | 970 | 920 | 927 | 176,000 | 927 |
| 2003-12-17 | 916 | 954 | 915 | 950 | 119,000 | 950 |
| 2003-12-16 | 913 | 913 | 901 | 912 | 92,000 | 912 |
| 2003-12-15 | 854 | 906 | 848 | 906 | 195,000 | 906 |
| 2003-12-12 | 821 | 865 | 821 | 863 | 42,000 | 863 |
| 2003-12-11 | 815 | 818 | 811 | 813 | 28,000 | 813 |
| 2003-12-10 | 831 | 832 | 820 | 820 | 24,000 | 820 |
| 2003-12-09 | 837 | 840 | 832 | 832 | 10,000 | 832 |
| 2003-12-08 | 858 | 858 | 836 | 836 | 33,000 | 836 |
| 2003-12-05 | 860 | 865 | 841 | 841 | 59,000 | 841 |
| 2003-12-04 | 861 | 861 | 846 | 860 | 19,000 | 860 |
| 2003-12-03 | 845 | 870 | 845 | 860 | 121,000 | 860 |
| 2003-12-02 | 815 | 835 | 812 | 835 | 86,000 | 835 |
| 2003-12-01 | 799 | 805 | 790 | 805 | 31,000 | 805 |
| 2003-11-28 | 810 | 815 | 800 | 800 | 29,000 | 800 |
| 2003-11-27 | 781 | 815 | 781 | 800 | 104,000 | 800 |
| 2003-11-26 | 770 | 777 | 770 | 777 | 12,000 | 777 |
| 2003-11-25 | 770 | 770 | 760 | 760 | 16,000 | 760 |
| 2003-11-21 | 732 | 770 | 731 | 770 | 22,000 | 770 |
| 2003-11-20 | 713 | 758 | 713 | 758 | 37,000 | 758 |
| 2003-11-19 | 730 | 750 | 712 | 715 | 49,000 | 715 |
| 2003-11-18 | 768 | 769 | 743 | 744 | 32,000 | 744 |
| 2003-11-17 | 793 | 795 | 777 | 778 | 63,000 | 778 |
| 2003-11-14 | 825 | 832 | 781 | 794 | 130,000 | 794 |
| 2003-11-13 | 828 | 828 | 810 | 820 | 35,000 | 820 |
| 2003-11-12 | 814 | 815 | 807 | 815 | 32,000 | 815 |
| 2003-11-11 | 829 | 829 | 810 | 812 | 57,000 | 812 |
| 2003-11-10 | 845 | 845 | 825 | 839 | 13,000 | 839 |
| 2003-11-07 | 810 | 850 | 810 | 845 | 72,000 | 845 |
| 2003-11-06 | 840 | 845 | 811 | 817 | 65,000 | 817 |
| 2003-11-05 | 860 | 860 | 835 | 845 | 55,000 | 845 |
| 2003-11-04 | 865 | 870 | 853 | 853 | 126,000 | 853 |
| 2003-10-31 | 816 | 848 | 806 | 847 | 96,000 | 847 |
| 2003-10-30 | 790 | 825 | 790 | 811 | 99,000 | 811 |
| 2003-10-29 | 776 | 790 | 775 | 782 | 63,000 | 782 |
| 2003-10-28 | 776 | 788 | 776 | 776 | 63,000 | 776 |
| 2003-10-27 | 768 | 780 | 763 | 780 | 67,000 | 780 |
| 2003-10-24 | 770 | 790 | 758 | 778 | 63,000 | 778 |
| 2003-10-23 | 760 | 790 | 756 | 779 | 259,000 | 779 |
| 2003-10-22 | 740 | 746 | 721 | 730 | 79,000 | 730 |
| 2003-10-21 | 730 | 741 | 725 | 740 | 120,000 | 740 |
| 2003-10-20 | 704 | 710 | 695 | 710 | 74,000 | 710 |
| 2003-10-17 | 698 | 701 | 685 | 685 | 99,000 | 685 |
| 2003-10-16 | 683 | 688 | 676 | 688 | 23,000 | 688 |
| 2003-10-15 | 680 | 680 | 670 | 670 | 13,000 | 670 |
| 2003-10-14 | 685 | 685 | 679 | 685 | 33,000 | 685 |
| 2003-10-10 | 680 | 681 | 675 | 678 | 53,000 | 678 |
| 2003-10-09 | 690 | 690 | 675 | 675 | 45,000 | 675 |
| 2003-10-08 | 688 | 690 | 685 | 690 | 65,000 | 690 |
| 2003-10-07 | 692 | 692 | 682 | 682 | 29,000 | 682 |
| 2003-10-06 | 690 | 698 | 688 | 690 | 69,000 | 690 |
| 2003-10-03 | 680 | 687 | 679 | 680 | 25,000 | 680 |
| 2003-10-02 | 685 | 685 | 675 | 677 | 22,000 | 677 |
| 2003-10-01 | 684 | 684 | 675 | 675 | 7,000 | 675 |
| 2003-09-30 | 667 | 685 | 667 | 685 | 10,000 | 685 |
| 2003-09-29 | 670 | 670 | 665 | 665 | 13,000 | 665 |
| 2003-09-26 | 671 | 671 | 670 | 671 | 9,000 | 671 |
| 2003-09-25 | 669 | 678 | 669 | 678 | 16,000 | 678 |
| 2003-09-24 | 680 | 680 | 668 | 668 | 41,000 | 668 |
| 2003-09-22 | 680 | 686 | 675 | 685 | 20,000 | 685 |
| 2003-09-19 | 680 | 680 | 673 | 673 | 25,000 | 673 |
| 2003-09-18 | 691 | 696 | 680 | 680 | 16,000 | 680 |
| 2003-09-17 | 690 | 702 | 689 | 689 | 34,000 | 689 |
| 2003-09-16 | 695 | 695 | 689 | 689 | 25,000 | 689 |
| 2003-09-12 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2003-09-11 | 698 | 700 | 695 | 695 | 11,000 | 695 |
| 2003-09-10 | 703 | 703 | 696 | 698 | 13,000 | 698 |
| 2003-09-09 | 714 | 714 | 706 | 713 | 22,000 | 713 |
| 2003-09-08 | 706 | 707 | 705 | 705 | 26,000 | 705 |
| 2003-09-05 | 705 | 706 | 697 | 701 | 75,000 | 701 |
| 2003-09-04 | 700 | 705 | 697 | 703 | 27,000 | 703 |
| 2003-09-03 | 699 | 705 | 695 | 697 | 11,000 | 697 |
| 2003-09-02 | 700 | 705 | 695 | 700 | 31,000 | 700 |
| 2003-09-01 | 700 | 700 | 692 | 692 | 41,000 | 692 |
| 2003-08-29 | 675 | 685 | 675 | 684 | 21,000 | 684 |
| 2003-08-28 | 690 | 690 | 650 | 655 | 63,000 | 655 |
| 2003-08-27 | 700 | 700 | 690 | 690 | 14,000 | 690 |
| 2003-08-26 | 702 | 705 | 701 | 702 | 22,000 | 702 |
| 2003-08-25 | 703 | 705 | 701 | 701 | 24,000 | 701 |
| 2003-08-22 | 702 | 712 | 701 | 701 | 67,000 | 701 |
| 2003-08-21 | 708 | 708 | 690 | 701 | 201,000 | 701 |
| 2003-08-20 | 754 | 755 | 737 | 738 | 26,000 | 738 |
| 2003-08-19 | 750 | 755 | 747 | 754 | 48,000 | 754 |
| 2003-08-18 | 740 | 745 | 725 | 745 | 31,000 | 745 |
| 2003-08-15 | 740 | 744 | 730 | 738 | 23,000 | 738 |
| 2003-08-14 | 728 | 740 | 723 | 740 | 46,000 | 740 |
| 2003-08-13 | 715 | 730 | 715 | 728 | 61,000 | 728 |
| 2003-08-12 | 713 | 717 | 712 | 714 | 13,000 | 714 |
| 2003-08-11 | 716 | 717 | 715 | 716 | 8,000 | 716 |
| 2003-08-08 | 725 | 728 | 716 | 716 | 74,000 | 716 |
| 2003-08-07 | 717 | 730 | 717 | 725 | 42,000 | 725 |
| 2003-08-06 | 744 | 745 | 718 | 720 | 26,000 | 720 |
| 2003-08-05 | 745 | 745 | 741 | 741 | 47,000 | 741 |
| 2003-08-04 | 770 | 770 | 755 | 755 | 77,000 | 755 |
| 2003-08-01 | 748 | 750 | 735 | 750 | 98,000 | 750 |
| 2003-07-31 | 750 | 750 | 731 | 742 | 17,000 | 742 |
| 2003-07-30 | 759 | 770 | 740 | 741 | 65,000 | 741 |
| 2003-07-29 | 730 | 750 | 727 | 749 | 91,000 | 749 |
| 2003-07-28 | 708 | 724 | 707 | 724 | 53,000 | 724 |
| 2003-07-25 | 704 | 705 | 704 | 705 | 8,000 | 705 |
| 2003-07-24 | 705 | 706 | 699 | 705 | 47,000 | 705 |
| 2003-07-23 | 710 | 720 | 691 | 700 | 78,000 | 700 |
| 2003-07-22 | 700 | 705 | 685 | 705 | 78,000 | 705 |
| 2003-07-18 | 685 | 685 | 681 | 681 | 3,000 | 681 |
| 2003-07-17 | 681 | 690 | 681 | 690 | 14,000 | 690 |
| 2003-07-16 | 683 | 690 | 683 | 687 | 16,000 | 687 |
| 2003-07-15 | 680 | 685 | 680 | 680 | 25,000 | 680 |
| 2003-07-14 | 700 | 700 | 680 | 680 | 19,000 | 680 |
| 2003-07-11 | 700 | 700 | 688 | 696 | 30,000 | 696 |
| 2003-07-10 | 686 | 697 | 680 | 692 | 39,000 | 692 |
| 2003-07-09 | 682 | 689 | 677 | 684 | 19,000 | 684 |
| 2003-07-08 | 700 | 700 | 680 | 687 | 36,000 | 687 |
| 2003-07-07 | 700 | 709 | 700 | 700 | 57,000 | 700 |
| 2003-07-04 | 695 | 696 | 691 | 695 | 16,000 | 695 |
| 2003-07-03 | 680 | 690 | 680 | 690 | 41,000 | 690 |
| 2003-07-02 | 692 | 693 | 680 | 680 | 38,000 | 680 |
| 2003-07-01 | 708 | 710 | 700 | 710 | 59,000 | 710 |
| 2003-06-30 | 708 | 718 | 705 | 710 | 20,000 | 710 |
| 2003-06-27 | 720 | 720 | 695 | 710 | 20,000 | 710 |
| 2003-06-26 | 713 | 724 | 709 | 710 | 64,000 | 710 |
| 2003-06-25 | 707 | 710 | 707 | 710 | 86,000 | 710 |
| 2003-06-24 | 712 | 712 | 700 | 707 | 20,000 | 707 |
| 2003-06-23 | 700 | 714 | 698 | 714 | 35,000 | 714 |
| 2003-06-20 | 710 | 719 | 702 | 707 | 83,000 | 707 |
| 2003-06-19 | 724 | 724 | 700 | 715 | 66,000 | 715 |
| 2003-06-18 | 699 | 725 | 694 | 725 | 187,000 | 725 |
| 2003-06-17 | 685 | 689 | 681 | 689 | 23,000 | 689 |
| 2003-06-16 | 662 | 680 | 662 | 680 | 65,000 | 680 |
| 2003-06-13 | 661 | 661 | 660 | 661 | 16,000 | 661 |
| 2003-06-12 | 663 | 663 | 660 | 660 | 14,000 | 660 |
| 2003-06-11 | 660 | 670 | 660 | 663 | 12,000 | 663 |
| 2003-06-10 | 664 | 664 | 652 | 660 | 16,000 | 660 |
| 2003-06-09 | 666 | 667 | 658 | 662 | 46,000 | 662 |
| 2003-06-06 | 672 | 675 | 665 | 665 | 41,000 | 665 |
| 2003-06-05 | 671 | 681 | 671 | 675 | 41,000 | 675 |
| 2003-06-04 | 690 | 700 | 681 | 681 | 30,000 | 681 |
| 2003-06-03 | 705 | 705 | 698 | 698 | 15,000 | 698 |
| 2003-06-02 | 705 | 706 | 700 | 705 | 22,000 | 705 |
| 2003-05-30 | 700 | 708 | 700 | 705 | 54,000 | 705 |
| 2003-05-29 | 689 | 705 | 684 | 705 | 66,000 | 705 |
| 2003-05-28 | 690 | 699 | 664 | 699 | 20,000 | 699 |
| 2003-05-27 | 681 | 702 | 681 | 690 | 88,000 | 690 |
| 2003-05-26 | 664 | 680 | 664 | 680 | 42,000 | 680 |
| 2003-05-23 | 657 | 670 | 657 | 665 | 26,000 | 665 |
| 2003-05-22 | 670 | 680 | 640 | 670 | 91,000 | 670 |
| 2003-05-21 | 670 | 680 | 670 | 680 | 37,000 | 680 |
| 2003-05-20 | 696 | 696 | 670 | 670 | 20,000 | 670 |
| 2003-05-19 | 670 | 710 | 670 | 700 | 168,000 | 700 |
| 2003-05-16 | 685 | 700 | 670 | 700 | 107,000 | 700 |
| 2003-05-15 | 691 | 705 | 685 | 700 | 70,000 | 700 |
| 2003-05-14 | 695 | 703 | 680 | 700 | 88,000 | 700 |
| 2003-05-13 | 733 | 734 | 703 | 705 | 66,000 | 705 |
| 2003-05-12 | 699 | 735 | 699 | 735 | 112,000 | 735 |
| 2003-05-09 | 680 | 715 | 680 | 709 | 109,000 | 709 |
| 2003-05-08 | 699 | 709 | 685 | 700 | 79,000 | 700 |
| 2003-05-07 | 679 | 709 | 666 | 701 | 145,000 | 701 |
| 2003-05-06 | 671 | 697 | 652 | 680 | 142,000 | 680 |
| 2003-05-02 | 626 | 673 | 615 | 663 | 279,000 | 663 |
| 2003-05-01 | 601 | 630 | 601 | 625 | 121,000 | 625 |
| 2003-04-30 | 590 | 600 | 590 | 600 | 54,000 | 600 |
| 2003-04-28 | 599 | 601 | 590 | 600 | 84,000 | 600 |
| 2003-04-25 | 619 | 619 | 600 | 605 | 210,000 | 605 |
| 2003-04-24 | 617 | 640 | 590 | 630 | 301,000 | 630 |
| 2003-04-23 | 559 | 610 | 555 | 610 | 308,000 | 610 |
| 2003-04-22 | 560 | 562 | 550 | 556 | 165,000 | 556 |
| 2003-04-21 | 525 | 559 | 500 | 559 | 365,000 | 559 |
| 2003-04-18 | 525 | 525 | 525 | 525 | 166,000 | 525 |
| 2003-04-17 | 424 | 445 | 424 | 445 | 89,000 | 445 |
| 2003-04-16 | 403 | 417 | 402 | 417 | 33,000 | 417 |
| 2003-04-15 | 407 | 407 | 401 | 401 | 5,000 | 401 |
| 2003-04-14 | 406 | 409 | 406 | 406 | 9,000 | 406 |
| 2003-04-11 | 408 | 410 | 406 | 406 | 8,000 | 406 |
| 2003-04-10 | 409 | 410 | 403 | 410 | 8,000 | 410 |
| 2003-04-09 | 401 | 405 | 401 | 403 | 9,000 | 403 |
| 2003-04-08 | 400 | 400 | 399 | 400 | 18,000 | 400 |
| 2003-04-07 | 399 | 399 | 395 | 399 | 27,000 | 399 |
| 2003-04-04 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2003-04-03 | 392 | 394 | 392 | 394 | 4,000 | 394 |
| 2003-04-02 | 398 | 400 | 392 | 392 | 13,000 | 392 |
| 2003-04-01 | 393 | 393 | 389 | 390 | 6,000 | 390 |
| 2003-03-31 | 390 | 392 | 389 | 389 | 22,000 | 389 |
| 2003-03-28 | 390 | 390 | 386 | 386 | 7,000 | 386 |
| 2003-03-27 | 395 | 395 | 390 | 390 | 18,000 | 390 |
| 2003-03-25 | 399 | 400 | 397 | 400 | 18,000 | 400 |
| 2003-03-24 | 400 | 405 | 397 | 405 | 13,000 | 405 |
| 2003-03-20 | 400 | 400 | 390 | 391 | 11,000 | 391 |
| 2003-03-19 | 401 | 401 | 390 | 390 | 26,000 | 390 |
| 2003-03-18 | 397 | 401 | 396 | 401 | 29,000 | 401 |
| 2003-03-17 | 399 | 400 | 394 | 400 | 36,000 | 400 |
| 2003-03-14 | 385 | 399 | 385 | 394 | 16,000 | 394 |
| 2003-03-13 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2003-03-12 | 381 | 389 | 381 | 385 | 17,000 | 385 |
| 2003-03-11 | 380 | 384 | 380 | 382 | 9,000 | 382 |
| 2003-03-10 | 396 | 396 | 380 | 384 | 25,000 | 384 |
| 2003-03-07 | 411 | 415 | 400 | 400 | 16,000 | 400 |
| 2003-03-06 | 396 | 420 | 390 | 420 | 42,000 | 420 |
| 2003-03-05 | 385 | 385 | 378 | 378 | 18,000 | 378 |
| 2003-03-04 | 380 | 380 | 375 | 376 | 13,000 | 376 |
| 2003-03-03 | 375 | 380 | 375 | 380 | 23,000 | 380 |
| 2003-02-28 | 375 | 375 | 375 | 375 | 9,000 | 375 |
| 2003-02-27 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2003-02-26 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-02-25 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-02-24 | 375 | 375 | 371 | 372 | 12,000 | 372 |
| 2003-02-20 | 375 | 375 | 371 | 375 | 11,000 | 375 |
| 2003-02-19 | 380 | 380 | 375 | 375 | 8,000 | 375 |
| 2003-02-18 | 380 | 380 | 378 | 380 | 15,000 | 380 |
| 2003-02-17 | 380 | 380 | 375 | 380 | 11,000 | 380 |
| 2003-02-14 | 380 | 380 | 375 | 379 | 12,000 | 379 |
| 2003-02-13 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 2003-02-12 | 380 | 383 | 380 | 383 | 19,000 | 383 |
| 2003-02-10 | 385 | 385 | 378 | 380 | 8,000 | 380 |
| 2003-02-07 | 375 | 375 | 372 | 375 | 5,000 | 375 |
| 2003-02-06 | 375 | 375 | 370 | 372 | 18,000 | 372 |
| 2003-02-05 | 379 | 380 | 375 | 375 | 65,000 | 375 |
| 2003-02-04 | 379 | 379 | 376 | 376 | 20,000 | 376 |
| 2003-02-03 | 380 | 380 | 377 | 380 | 6,000 | 380 |
| 2003-01-31 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2003-01-30 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2003-01-29 | 379 | 379 | 378 | 378 | 27,000 | 378 |
| 2003-01-28 | 381 | 381 | 378 | 378 | 5,000 | 378 |
| 2003-01-27 | 383 | 385 | 381 | 384 | 9,000 | 384 |
| 2003-01-24 | 383 | 384 | 380 | 383 | 12,000 | 383 |
| 2003-01-23 | 377 | 379 | 376 | 379 | 9,000 | 379 |
| 2003-01-22 | 380 | 380 | 379 | 379 | 10,000 | 379 |
| 2003-01-21 | 380 | 384 | 372 | 380 | 13,000 | 380 |
| 2003-01-20 | 373 | 373 | 371 | 371 | 6,000 | 371 |
| 2003-01-17 | 380 | 380 | 377 | 378 | 5,000 | 378 |
| 2003-01-16 | 375 | 380 | 374 | 380 | 10,000 | 380 |
| 2003-01-15 | 371 | 380 | 371 | 375 | 7,000 | 375 |
| 2003-01-14 | 370 | 375 | 370 | 370 | 5,000 | 370 |
| 2003-01-09 | 370 | 370 | 361 | 370 | 9,000 | 370 |
| 2003-01-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-01-07 | 385 | 385 | 370 | 370 | 24,000 | 370 |
| 2003-01-06 | 380 | 384 | 380 | 384 | 20,000 | 384 |
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
