8129 東邦ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,005	1,015	1,000	1,006	50,700	1,006
2004-12-29	1,008	1,009	1,000	1,004	76,900	1,004
2004-12-28	1,013	1,013	992	1,003	67,100	1,003
2004-12-27	1,029	1,029	1,008	1,016	71,800	1,016
2004-12-24	1,017	1,037	1,003	1,012	197,300	1,012
2004-12-22	1,019	1,022	1,000	1,011	294,400	1,011
2004-12-21	955	1,007	955	999	527,500	999
2004-12-20	920	937	911	931	208,600	931
2004-12-17	866	888	866	886	136,600	886
2004-12-16	865	872	860	866	86,800	866
2004-12-15	880	880	860	860	121,900	860
2004-12-14	865	871	863	870	109,200	870
2004-12-13	865	879	865	867	104,300	867
2004-12-10	858	873	858	868	128,500	868
2004-12-09	882	891	859	862	108,500	862
2004-12-08	873	894	873	878	102,500	878
2004-12-07	900	900	880	883	123,100	883
2004-12-06	895	911	885	899	148,000	899
2004-12-03	904	910	882	895	256,500	895
2004-12-02	923	940	905	912	132,300	912
2004-12-01	945	946	910	920	178,900	920
2004-11-30	955	966	944	950	127,000	950
2004-11-29	949	975	949	964	129,000	964
2004-11-26	961	969	945	947	218,900	947
2004-11-25	970	970	950	961	215,900	961
2004-11-24	974	986	960	972	217,400	972
2004-11-22	980	980	965	972	182,200	972
2004-11-19	990	1,008	981	987	192,100	987
2004-11-18	1,015	1,040	988	994	116,800	994
2004-11-17	1,023	1,038	1,005	1,011	239,700	1,011
2004-11-16	1,012	1,045	1,012	1,028	129,900	1,028
2004-11-15	1,011	1,028	1,002	1,011	357,900	1,011
2004-11-12	1,020	1,055	1,020	1,035	161,300	1,035
2004-11-11	1,030	1,051	1,015	1,021	351,700	1,021
2004-11-10	1,090	1,103	1,044	1,051	160,500	1,051
2004-11-09	1,115	1,128	1,088	1,101	91,600	1,101
2004-11-08	1,150	1,150	1,092	1,103	133,500	1,103
2004-11-05	1,111	1,139	1,111	1,136	91,200	1,136
2004-11-04	1,112	1,126	1,068	1,102	207,900	1,102
2004-11-02	1,106	1,130	1,106	1,121	78,300	1,121
2004-11-01	1,113	1,148	1,060	1,126	164,800	1,126
2004-10-29	1,113	1,143	1,113	1,116	130,800	1,116
2004-10-28	1,101	1,139	1,099	1,118	144,600	1,118
2004-10-27	1,080	1,120	1,080	1,098	295,300	1,098
2004-10-26	1,082	1,118	967	1,064	778,000	1,064
2004-10-25	1,250	1,250	1,138	1,138	534,000	1,138
2004-10-22	1,399	1,399	1,337	1,338	204,900	1,338
2004-10-21	1,415	1,420	1,384	1,384	213,100	1,384
2004-10-20	1,419	1,430	1,404	1,414	158,500	1,414
2004-10-19	1,406	1,430	1,406	1,418	322,300	1,418
2004-10-18	1,414	1,417	1,400	1,411	126,800	1,411
2004-10-15	1,400	1,416	1,399	1,409	141,500	1,409
2004-10-14	1,381	1,405	1,362	1,404	148,500	1,404
2004-10-13	1,390	1,420	1,380	1,383	194,600	1,383
2004-10-12	1,425	1,425	1,401	1,401	181,300	1,401
2004-10-08	1,430	1,445	1,422	1,425	201,200	1,425
2004-10-07	1,449	1,466	1,427	1,430	192,600	1,430
2004-10-06	1,440	1,450	1,408	1,410	146,200	1,410
2004-10-05	1,425	1,489	1,425	1,460	188,300	1,460
2004-10-04	1,443	1,470	1,410	1,429	160,600	1,429
2004-10-01	1,396	1,400	1,351	1,363	232,800	1,363
2004-09-30	1,441	1,442	1,415	1,416	143,100	1,416
2004-09-29	1,430	1,470	1,360	1,443	230,900	1,443
2004-09-28	1,535	1,536	1,428	1,450	180,900	1,450
2004-09-27	1,510	1,550	1,505	1,535	150,400	1,535
2004-09-24	1,522	1,522	1,481	1,497	212,000	1,497
2004-09-22	1,530	1,540	1,479	1,522	232,500	1,522
2004-09-21	1,623	1,629	1,561	1,565	182,500	1,565
2004-09-17	1,620	1,620	1,580	1,607	324,700	1,607
2004-09-16	1,665	1,684	1,650	1,650	210,100	1,650
2004-09-15	1,700	1,718	1,685	1,693	112,800	1,693
2004-09-14	1,740	1,740	1,699	1,705	134,300	1,705
2004-09-13	1,780	1,781	1,750	1,752	94,400	1,752
2004-09-10	1,750	1,789	1,750	1,776	165,800	1,776
2004-09-09	1,825	1,826	1,800	1,810	26,500	1,810
2004-09-08	1,818	1,850	1,818	1,826	55,500	1,826
2004-09-07	1,850	1,850	1,822	1,840	44,100	1,840
2004-09-06	1,783	1,870	1,783	1,850	108,700	1,850
2004-09-03	1,845	1,880	1,835	1,843	107,600	1,843
2004-09-02	1,869	1,881	1,852	1,857	82,000	1,857
2004-09-01	1,812	1,869	1,812	1,862	118,200	1,862
2004-08-31	1,805	1,849	1,805	1,830	16,300	1,830
2004-08-30	1,852	1,861	1,831	1,835	35,900	1,835
2004-08-27	1,852	1,899	1,852	1,890	73,700	1,890
2004-08-26	1,843	1,875	1,835	1,870	54,100	1,870
2004-08-25	1,890	1,920	1,810	1,813	125,000	1,813
2004-08-24	1,819	1,884	1,801	1,877	137,400	1,877
2004-08-23	1,801	1,818	1,799	1,810	93,400	1,810
2004-08-20	1,750	1,816	1,723	1,812	88,700	1,812
2004-08-19	1,710	1,738	1,706	1,737	106,100	1,737
2004-08-18	1,720	1,720	1,700	1,715	61,600	1,715
2004-08-17	1,690	1,740	1,689	1,733	73,700	1,733
2004-08-16	1,748	1,748	1,681	1,720	58,200	1,720
2004-08-13	1,750	1,763	1,723	1,748	26,000	1,748
2004-08-12	1,783	1,814	1,750	1,793	46,400	1,793
2004-08-11	1,744	1,783	1,730	1,783	55,500	1,783
2004-08-10	1,730	1,745	1,693	1,743	40,900	1,743
2004-08-09	1,652	1,740	1,652	1,730	82,400	1,730
2004-08-06	1,770	1,780	1,732	1,765	79,800	1,765
2004-08-05	1,785	1,816	1,766	1,813	129,000	1,813
2004-08-04	1,805	1,826	1,805	1,815	50,400	1,815
2004-08-03	1,821	1,834	1,806	1,810	34,600	1,810
2004-08-02	1,812	1,856	1,810	1,832	42,100	1,832
2004-07-30	1,820	1,850	1,819	1,822	52,000	1,822
2004-07-29	1,810	1,825	1,791	1,803	111,000	1,803
2004-07-28	1,802	1,850	1,802	1,838	190,000	1,838
2004-07-27	1,842	1,869	1,756	1,796	178,000	1,796
2004-07-26	1,890	1,921	1,890	1,902	60,000	1,902
2004-07-23	1,962	1,974	1,945	1,949	83,000	1,949
2004-07-22	1,972	2,010	1,966	1,975	124,000	1,975
2004-07-21	1,989	1,990	1,945	1,977	171,000	1,977
2004-07-20	1,981	1,981	1,926	1,930	153,000	1,930
2004-07-16	1,990	2,020	1,975	2,000	99,000	2,000
2004-07-15	1,985	1,989	1,945	1,960	274,000	1,960
2004-07-14	2,005	2,035	1,999	2,005	275,000	2,005
2004-07-13	1,926	2,005	1,918	1,963	559,000	1,963
2004-07-12	1,886	1,930	1,886	1,926	93,000	1,926
2004-07-09	1,886	1,940	1,855	1,921	353,000	1,921
2004-07-08	1,910	1,910	1,851	1,886	90,000	1,886
2004-07-07	1,815	1,917	1,811	1,910	169,000	1,910
2004-07-06	1,895	1,908	1,825	1,842	93,000	1,842
2004-07-05	1,890	1,930	1,886	1,922	430,000	1,922
2004-07-02	1,840	1,890	1,818	1,890	76,000	1,890
2004-07-01	1,865	1,900	1,863	1,870	217,000	1,870
2004-06-30	1,761	1,880	1,761	1,870	274,000	1,870
2004-06-29	1,790	1,790	1,775	1,782	120,000	1,782
2004-06-28	1,750	1,792	1,740	1,792	243,000	1,792
2004-06-25	1,788	1,807	1,783	1,799	173,000	1,799
2004-06-24	1,798	1,820	1,780	1,818	258,000	1,818
2004-06-23	1,763	1,840	1,755	1,828	532,000	1,828
2004-06-22	1,650	1,780	1,650	1,760	698,000	1,760
2004-06-21	1,568	1,650	1,568	1,642	450,000	1,642
2004-06-18	1,538	1,564	1,538	1,560	139,000	1,560
2004-06-17	1,540	1,550	1,532	1,548	219,000	1,548
2004-06-16	1,520	1,549	1,515	1,545	244,000	1,545
2004-06-15	1,520	1,520	1,500	1,517	124,000	1,517
2004-06-14	1,551	1,551	1,480	1,527	259,000	1,527
2004-06-11	1,564	1,574	1,530	1,564	854,000	1,564
2004-06-10	1,445	1,505	1,443	1,504	561,000	1,504
2004-06-09	1,430	1,464	1,430	1,455	419,000	1,455
2004-06-08	1,441	1,442	1,424	1,425	276,000	1,425
2004-06-07	1,419	1,440	1,410	1,436	650,000	1,436
2004-06-04	1,371	1,425	1,370	1,420	655,000	1,420
2004-06-03	1,350	1,378	1,350	1,378	290,000	1,378
2004-06-02	1,350	1,360	1,345	1,351	161,000	1,351
2004-06-01	1,350	1,356	1,325	1,350	106,000	1,350
2004-05-31	1,367	1,367	1,338	1,358	119,000	1,358
2004-05-28	1,355	1,370	1,350	1,365	197,000	1,365
2004-05-27	1,300	1,356	1,300	1,345	190,000	1,345
2004-05-26	1,285	1,319	1,285	1,308	124,000	1,308
2004-05-25	1,252	1,275	1,252	1,266	61,000	1,266
2004-05-24	1,250	1,270	1,230	1,250	82,000	1,250
2004-05-21	1,250	1,260	1,249	1,250	48,000	1,250
2004-05-20	1,220	1,264	1,202	1,230	101,000	1,230
2004-05-19	1,221	1,221	1,190	1,214	42,000	1,214
2004-05-18	1,208	1,210	1,180	1,181	81,000	1,181
2004-05-17	1,278	1,278	1,200	1,208	62,000	1,208
2004-05-14	1,251	1,258	1,215	1,258	69,000	1,258
2004-05-13	1,222	1,250	1,202	1,250	63,000	1,250
2004-05-12	1,249	1,249	1,193	1,202	56,000	1,202
2004-05-11	1,118	1,225	1,118	1,179	117,000	1,179
2004-05-10	1,275	1,275	1,180	1,199	98,000	1,199
2004-05-07	1,300	1,300	1,259	1,267	83,000	1,267
2004-05-06	1,302	1,322	1,295	1,295	107,000	1,295
2004-04-30	1,340	1,344	1,300	1,322	56,000	1,322
2004-04-28	1,335	1,365	1,335	1,353	185,000	1,353
2004-04-27	1,338	1,338	1,323	1,334	155,000	1,334
2004-04-26	1,322	1,327	1,298	1,298	134,000	1,298
2004-04-23	1,328	1,328	1,315	1,322	98,000	1,322
2004-04-22	1,325	1,328	1,311	1,324	91,000	1,324
2004-04-21	1,300	1,321	1,291	1,320	244,000	1,320
2004-04-20	1,250	1,293	1,242	1,293	201,000	1,293
2004-04-19	1,276	1,276	1,240	1,240	73,000	1,240
2004-04-16	1,288	1,288	1,260	1,272	93,000	1,272
2004-04-15	1,293	1,293	1,258	1,267	100,000	1,267
2004-04-14	1,290	1,315	1,290	1,291	83,000	1,291
2004-04-13	1,298	1,310	1,272	1,308	112,000	1,308
2004-04-12	1,291	1,306	1,291	1,298	35,000	1,298
2004-04-09	1,300	1,305	1,282	1,293	57,000	1,293
2004-04-08	1,327	1,327	1,306	1,308	44,000	1,308
2004-04-07	1,329	1,330	1,303	1,328	118,000	1,328
2004-04-06	1,310	1,322	1,288	1,319	115,000	1,319
2004-04-05	1,281	1,325	1,281	1,283	239,000	1,283
2004-04-02	1,311	1,323	1,299	1,301	120,000	1,301
2004-04-01	1,359	1,360	1,310	1,325	165,000	1,325
2004-03-31	1,344	1,365	1,335	1,365	104,000	1,365
2004-03-30	1,313	1,347	1,313	1,345	87,000	1,345
2004-03-29	1,290	1,340	1,275	1,333	135,000	1,333
2004-03-26	1,345	1,345	1,240	1,254	144,000	1,254
2004-03-25	1,350	1,355	1,302	1,315	122,000	1,315
2004-03-24	1,351	1,366	1,345	1,350	140,000	1,350
2004-03-23	1,351	1,369	1,331	1,342	80,000	1,342
2004-03-22	1,389	1,389	1,358	1,380	91,000	1,380
2004-03-19	1,349	1,387	1,349	1,387	132,000	1,387
2004-03-18	1,355	1,384	1,345	1,351	151,000	1,351
2004-03-17	1,344	1,378	1,335	1,365	150,000	1,365
2004-03-16	1,362	1,385	1,340	1,344	111,000	1,344
2004-03-15	1,340	1,369	1,330	1,355	215,000	1,355
2004-03-12	1,335	1,355	1,335	1,340	164,000	1,340
2004-03-11	1,361	1,375	1,338	1,346	151,000	1,346
2004-03-10	1,372	1,405	1,366	1,379	163,000	1,379
2004-03-09	1,408	1,411	1,395	1,410	373,000	1,410
2004-03-08	1,435	1,435	1,410	1,415	178,000	1,415
2004-03-05	1,435	1,435	1,410	1,429	460,000	1,429
2004-03-04	1,530	1,535	1,450	1,452	241,000	1,452
2004-03-03	1,475	1,550	1,475	1,529	327,000	1,529
2004-03-02	1,430	1,464	1,420	1,462	320,000	1,462
2004-03-01	1,350	1,419	1,350	1,400	764,000	1,400
2004-02-27	1,310	1,395	1,310	1,361	1,316,000	1,361
2004-02-26	1,285	1,300	1,280	1,290	472,000	1,290
2004-02-25	1,318	1,390	1,317	1,360	395,000	1,360
2004-02-24	1,298	1,314	1,288	1,314	220,000	1,314
2004-02-23	1,250	1,305	1,247	1,302	534,000	1,302
2004-02-20	1,159	1,210	1,153	1,210	190,000	1,210
2004-02-19	1,180	1,180	1,150	1,158	112,000	1,158
2004-02-18	1,206	1,214	1,180	1,183	110,000	1,183
2004-02-17	1,236	1,236	1,195	1,206	50,000	1,206
2004-02-16	1,244	1,249	1,237	1,245	99,000	1,245
2004-02-13	1,233	1,244	1,230	1,244	103,000	1,244
2004-02-12	1,228	1,235	1,224	1,235	119,000	1,235
2004-02-10	1,220	1,228	1,215	1,228	58,000	1,228
2004-02-09	1,222	1,228	1,221	1,221	33,000	1,221
2004-02-06	1,224	1,225	1,211	1,220	19,000	1,220
2004-02-05	1,211	1,232	1,211	1,220	62,000	1,220
2004-02-04	1,226	1,230	1,210	1,226	50,000	1,226
2004-02-03	1,190	1,230	1,172	1,230	128,000	1,230
2004-02-02	1,196	1,200	1,186	1,190	43,000	1,190
2004-01-30	1,194	1,195	1,185	1,195	8,000	1,195
2004-01-29	1,195	1,210	1,170	1,195	150,000	1,195
2004-01-28	1,155	1,210	1,155	1,210	176,000	1,210
2004-01-27	1,154	1,154	1,140	1,149	18,000	1,149
2004-01-26	1,160	1,170	1,150	1,155	79,000	1,155
2004-01-23	1,120	1,160	1,120	1,160	129,000	1,160
2004-01-22	1,111	1,115	1,105	1,110	29,000	1,110
2004-01-21	1,120	1,130	1,114	1,115	42,000	1,115
2004-01-20	1,100	1,120	1,100	1,120	39,000	1,120
2004-01-19	1,083	1,100	1,083	1,086	50,000	1,086
2004-01-16	1,082	1,095	1,080	1,080	39,000	1,080
2004-01-15	1,097	1,097	1,083	1,083	27,000	1,083
2004-01-14	1,100	1,110	1,093	1,095	41,000	1,095
2004-01-13	1,089	1,105	1,089	1,100	37,000	1,100
2004-01-09	1,095	1,100	1,080	1,090	45,000	1,090
2004-01-08	1,100	1,118	1,091	1,095	37,000	1,095
2004-01-07	1,130	1,130	1,100	1,100	36,000	1,100
2004-01-06	1,130	1,130	1,101	1,130	44,000	1,130
2004-01-05	1,085	1,120	1,081	1,120	63,000	1,120

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