8129 東邦ホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,200	2,210	2,180	2,180	57,200	2,180
2007-12-27	2,235	2,240	2,200	2,240	87,800	2,240
2007-12-26	2,225	2,245	2,210	2,220	81,900	2,220
2007-12-25	2,250	2,270	2,205	2,215	69,000	2,215
2007-12-21	2,240	2,240	2,180	2,190	160,800	2,190
2007-12-20	2,255	2,255	2,155	2,175	203,000	2,175
2007-12-19	2,300	2,300	2,200	2,250	263,900	2,250
2007-12-18	2,195	2,320	2,175	2,310	563,800	2,310
2007-12-17	2,205	2,215	2,185	2,195	139,400	2,195
2007-12-14	2,140	2,210	2,140	2,210	292,800	2,210
2007-12-13	2,180	2,190	2,140	2,175	192,500	2,175
2007-12-12	2,120	2,175	2,095	2,175	190,700	2,175
2007-12-11	2,130	2,165	2,130	2,140	234,700	2,140
2007-12-10	2,130	2,140	2,120	2,130	92,800	2,130
2007-12-07	2,135	2,140	2,110	2,115	164,100	2,115
2007-12-06	2,125	2,140	2,095	2,115	110,600	2,115
2007-12-05	2,090	2,140	2,065	2,125	231,100	2,125
2007-12-04	2,110	2,135	2,085	2,115	147,000	2,115
2007-12-03	2,140	2,165	2,120	2,140	188,300	2,140
2007-11-30	2,090	2,145	2,075	2,140	289,200	2,140
2007-11-29	2,065	2,095	2,045	2,095	157,100	2,095
2007-11-28	2,040	2,055	2,020	2,055	99,300	2,055
2007-11-27	1,965	2,065	1,965	2,060	206,800	2,060
2007-11-26	1,995	2,025	1,965	2,005	207,800	2,005
2007-11-22	2,010	2,045	2,000	2,035	179,000	2,035
2007-11-21	2,060	2,075	2,040	2,050	176,000	2,050
2007-11-20	2,000	2,065	1,955	2,060	198,600	2,060
2007-11-19	2,040	2,065	2,010	2,040	180,800	2,040
2007-11-16	2,060	2,085	2,035	2,075	213,400	2,075
2007-11-15	2,010	2,075	2,005	2,055	171,700	2,055
2007-11-14	1,990	2,010	1,962	2,010	322,600	2,010
2007-11-13	2,005	2,005	1,955	1,989	135,900	1,989
2007-11-12	2,035	2,045	1,981	2,005	278,100	2,005
2007-11-09	1,980	2,080	1,980	2,075	299,800	2,075
2007-11-08	1,995	2,065	1,951	2,060	249,600	2,060
2007-11-07	2,045	2,080	2,015	2,045	177,900	2,045
2007-11-06	2,040	2,100	2,030	2,075	256,400	2,075
2007-11-05	2,065	2,080	2,040	2,070	310,500	2,070
2007-11-02	2,020	2,040	1,985	2,025	299,200	2,025
2007-11-01	2,025	2,090	2,000	2,085	348,700	2,085
2007-10-31	1,969	2,035	1,938	2,020	500,400	2,020
2007-10-30	1,900	1,915	1,879	1,900	683,800	1,900
2007-10-29	1,821	1,895	1,820	1,863	421,100	1,863
2007-10-26	1,860	1,860	1,774	1,800	764,000	1,800
2007-10-25	1,636	1,644	1,613	1,620	189,100	1,620
2007-10-24	1,681	1,697	1,630	1,635	340,200	1,635
2007-10-23	1,750	1,776	1,701	1,710	321,500	1,710
2007-10-22	1,705	1,707	1,644	1,655	262,400	1,655
2007-10-19	1,821	1,830	1,710	1,722	462,700	1,722
2007-10-18	1,830	1,866	1,821	1,841	156,500	1,841
2007-10-17	1,857	1,858	1,812	1,847	233,500	1,847
2007-10-16	1,934	1,934	1,873	1,887	98,000	1,887
2007-10-15	1,910	1,921	1,882	1,906	120,800	1,906
2007-10-12	1,950	1,950	1,910	1,917	113,000	1,917
2007-10-11	1,946	1,986	1,929	1,977	102,300	1,977
2007-10-10	1,958	1,970	1,916	1,945	136,000	1,945
2007-10-09	1,945	1,965	1,907	1,915	184,900	1,915
2007-10-05	1,971	1,978	1,940	1,944	140,200	1,944
2007-10-04	1,981	1,987	1,954	1,975	74,700	1,975
2007-10-03	1,985	2,000	1,972	2,000	150,000	2,000
2007-10-02	1,970	1,988	1,958	1,973	121,200	1,973
2007-10-01	1,988	1,990	1,948	1,984	84,900	1,984
2007-09-28	1,954	1,975	1,920	1,975	89,700	1,975
2007-09-27	1,943	1,978	1,940	1,966	89,200	1,966
2007-09-26	1,950	1,969	1,893	1,942	96,200	1,942
2007-09-25	1,899	1,936	1,890	1,919	74,100	1,919
2007-09-21	1,883	1,919	1,862	1,895	144,200	1,895
2007-09-20	1,964	1,985	1,878	1,883	266,900	1,883
2007-09-19	1,917	1,971	1,917	1,934	173,400	1,934
2007-09-18	1,928	1,960	1,889	1,895	223,000	1,895
2007-09-14	1,954	1,975	1,941	1,948	220,000	1,948
2007-09-13	1,937	1,994	1,937	1,984	131,300	1,984
2007-09-12	1,980	1,993	1,958	1,967	135,600	1,967
2007-09-11	1,970	1,990	1,918	1,979	133,700	1,979
2007-09-10	2,005	2,005	1,954	1,970	158,600	1,970
2007-09-07	1,969	2,010	1,968	2,005	164,900	2,005
2007-09-06	1,961	1,969	1,900	1,968	212,700	1,968
2007-09-05	2,025	2,025	1,956	1,961	204,500	1,961
2007-09-04	2,010	2,040	2,010	2,030	132,600	2,030
2007-09-03	1,998	1,998	1,961	1,990	94,900	1,990
2007-08-31	1,934	1,997	1,934	1,997	284,100	1,997
2007-08-30	1,891	1,897	1,872	1,895	99,400	1,895
2007-08-29	1,899	1,899	1,834	1,870	203,200	1,870
2007-08-28	1,932	1,933	1,890	1,911	124,500	1,911
2007-08-27	1,920	1,939	1,904	1,932	99,500	1,932
2007-08-24	1,899	1,918	1,891	1,917	156,300	1,917
2007-08-23	1,854	1,899	1,845	1,899	252,900	1,899
2007-08-22	1,900	1,905	1,845	1,852	369,600	1,852
2007-08-21	1,875	1,938	1,856	1,900	509,200	1,900
2007-08-20	1,806	1,811	1,759	1,785	348,800	1,785
2007-08-17	1,808	1,829	1,761	1,780	447,900	1,780
2007-08-16	1,857	1,880	1,788	1,807	336,700	1,807
2007-08-15	1,845	1,880	1,811	1,856	372,400	1,856
2007-08-14	1,808	1,852	1,791	1,850	311,400	1,850
2007-08-13	1,702	1,848	1,680	1,815	1,148,500	1,815
2007-08-10	1,696	1,697	1,533	1,552	1,142,900	1,552
2007-08-09	1,860	1,871	1,743	1,754	831,100	1,754
2007-08-08	1,866	1,894	1,849	1,860	481,300	1,860
2007-08-07	1,918	1,929	1,851	1,866	403,800	1,866
2007-08-06	1,907	1,930	1,890	1,912	264,200	1,912
2007-08-03	1,988	1,988	1,952	1,967	241,900	1,967
2007-08-02	1,961	1,982	1,950	1,964	210,500	1,964
2007-08-01	1,966	1,985	1,957	1,960	173,600	1,960
2007-07-31	1,942	1,976	1,941	1,964	151,500	1,964
2007-07-30	1,900	1,933	1,900	1,933	151,500	1,933
2007-07-27	1,944	1,944	1,898	1,925	159,800	1,925
2007-07-26	2,000	2,025	1,971	1,974	217,000	1,974
2007-07-25	2,025	2,045	1,991	2,010	238,600	2,010
2007-07-24	2,040	2,070	2,030	2,065	81,200	2,065
2007-07-23	2,090	2,090	2,035	2,045	58,000	2,045
2007-07-20	2,110	2,120	2,080	2,085	77,300	2,085
2007-07-19	2,060	2,095	2,055	2,070	61,300	2,070
2007-07-18	2,070	2,075	2,035	2,045	61,800	2,045
2007-07-17	2,110	2,110	2,075	2,095	39,200	2,095
2007-07-13	2,120	2,130	2,095	2,105	59,400	2,105
2007-07-12	2,120	2,135	2,100	2,120	53,500	2,120
2007-07-11	2,150	2,155	2,105	2,120	91,600	2,120
2007-07-10	2,125	2,160	2,115	2,155	95,600	2,155
2007-07-09	2,115	2,155	2,090	2,150	150,200	2,150
2007-07-06	2,120	2,120	2,090	2,100	103,800	2,100
2007-07-05	2,075	2,120	2,075	2,115	93,900	2,115
2007-07-04	2,075	2,085	2,070	2,070	34,200	2,070
2007-07-03	2,045	2,100	2,045	2,095	107,200	2,095
2007-07-02	2,075	2,125	2,075	2,120	146,700	2,120
2007-06-29	2,065	2,085	2,055	2,065	68,200	2,065
2007-06-28	2,040	2,075	2,040	2,065	55,500	2,065
2007-06-27	2,045	2,055	2,025	2,040	70,800	2,040
2007-06-26	2,055	2,075	2,035	2,070	44,400	2,070
2007-06-25	2,055	2,085	2,055	2,065	52,300	2,065
2007-06-22	2,065	2,090	2,065	2,075	31,200	2,075
2007-06-21	2,075	2,100	2,065	2,095	69,300	2,095
2007-06-20	2,090	2,125	2,080	2,115	63,100	2,115
2007-06-19	2,090	2,115	2,070	2,105	95,600	2,105
2007-06-18	2,090	2,090	2,060	2,085	56,400	2,085
2007-06-15	2,065	2,085	2,055	2,085	64,600	2,085
2007-06-14	2,030	2,055	2,020	2,045	69,200	2,045
2007-06-13	1,999	2,015	1,999	2,015	56,700	2,015
2007-06-12	2,010	2,035	1,995	1,998	89,500	1,998
2007-06-11	2,000	2,010	1,999	2,005	70,200	2,005
2007-06-08	1,990	2,025	1,982	2,000	200,900	2,000
2007-06-07	2,035	2,065	2,035	2,060	43,900	2,060
2007-06-06	2,095	2,100	2,060	2,065	84,500	2,065
2007-06-05	2,055	2,080	2,050	2,075	69,000	2,075
2007-06-04	2,095	2,095	2,065	2,075	73,500	2,075
2007-06-01	2,050	2,095	2,040	2,080	132,500	2,080
2007-05-31	2,010	2,040	2,010	2,035	75,500	2,035
2007-05-30	2,020	2,025	1,991	2,000	76,300	2,000
2007-05-29	1,991	2,030	1,988	2,020	37,800	2,020
2007-05-28	1,989	2,015	1,985	1,997	120,300	1,997
2007-05-25	2,035	2,050	1,981	1,997	206,600	1,997
2007-05-24	2,050	2,060	2,040	2,045	74,900	2,045
2007-05-23	2,070	2,075	2,055	2,060	50,300	2,060
2007-05-22	2,090	2,090	2,065	2,065	158,200	2,065
2007-05-21	2,100	2,120	2,080	2,090	58,100	2,090
2007-05-18	2,090	2,125	2,090	2,095	85,900	2,095
2007-05-17	2,120	2,125	2,090	2,090	89,600	2,090
2007-05-16	2,100	2,130	2,100	2,120	65,200	2,120
2007-05-15	2,160	2,160	2,120	2,130	151,800	2,130
2007-05-14	2,105	2,145	2,100	2,130	259,800	2,130
2007-05-11	2,020	2,095	2,015	2,085	420,000	2,085
2007-05-10	1,978	1,981	1,956	1,964	106,000	1,964
2007-05-09	1,979	1,988	1,970	1,978	95,900	1,978
2007-05-08	2,025	2,025	1,973	1,979	124,000	1,979
2007-05-07	2,030	2,030	2,005	2,020	61,000	2,020
2007-05-02	1,988	2,000	1,973	1,998	103,400	1,998
2007-05-01	2,015	2,020	1,985	1,998	99,500	1,998
2007-04-27	1,986	2,015	1,972	2,015	134,700	2,015
2007-04-26	1,962	1,996	1,954	1,986	108,400	1,986
2007-04-25	1,980	1,989	1,955	1,961	115,800	1,961
2007-04-24	1,967	1,994	1,963	1,990	95,800	1,990
2007-04-23	1,969	1,997	1,959	1,966	92,200	1,966
2007-04-20	1,966	1,990	1,945	1,968	138,800	1,968
2007-04-19	1,993	2,010	1,970	1,978	125,400	1,978
2007-04-18	1,990	2,025	1,990	1,999	163,200	1,999
2007-04-17	2,070	2,070	2,010	2,030	126,600	2,030
2007-04-16	2,030	2,085	2,030	2,055	111,900	2,055
2007-04-13	2,045	2,055	2,015	2,025	90,400	2,025
2007-04-12	2,055	2,065	2,040	2,055	87,700	2,055
2007-04-11	2,060	2,080	2,055	2,070	72,300	2,070
2007-04-10	2,065	2,080	2,055	2,060	104,800	2,060
2007-04-09	2,100	2,110	2,080	2,105	62,900	2,105
2007-04-06	2,085	2,095	2,070	2,075	50,600	2,075
2007-04-05	2,070	2,095	2,065	2,080	148,400	2,080
2007-04-04	2,115	2,115	2,080	2,110	96,600	2,110
2007-04-03	2,080	2,090	2,055	2,075	86,100	2,075
2007-04-02	2,110	2,125	2,060	2,065	137,500	2,065
2007-03-30	2,105	2,145	2,090	2,130	200,700	2,130
2007-03-29	2,010	2,115	2,000	2,105	359,100	2,105
2007-03-28	1,985	2,025	1,974	2,010	182,500	2,010
2007-03-27	1,990	2,000	1,968	1,979	140,200	1,979
2007-03-26	2,010	2,010	1,980	1,988	110,600	1,988
2007-03-23	1,965	2,005	1,965	2,005	122,600	2,005
2007-03-22	1,980	1,990	1,958	1,965	155,000	1,965
2007-03-20	1,986	2,000	1,961	1,961	147,800	1,961
2007-03-19	1,966	1,998	1,947	1,993	128,300	1,993
2007-03-16	1,987	1,990	1,955	1,966	155,800	1,966
2007-03-15	1,984	1,986	1,938	1,976	220,000	1,976
2007-03-14	1,995	2,005	1,971	1,977	140,600	1,977
2007-03-13	2,055	2,065	2,025	2,035	110,100	2,035
2007-03-12	2,055	2,065	2,040	2,050	76,400	2,050
2007-03-09	2,035	2,060	2,030	2,030	109,900	2,030
2007-03-08	2,015	2,045	2,015	2,040	62,200	2,040
2007-03-07	2,020	2,050	2,015	2,025	102,700	2,025
2007-03-06	1,991	2,030	1,991	2,015	113,200	2,015
2007-03-05	2,010	2,035	1,994	1,999	105,900	1,999
2007-03-02	2,095	2,105	2,055	2,060	153,200	2,060
2007-03-01	2,135	2,135	2,100	2,120	151,400	2,120
2007-02-28	2,080	2,180	2,080	2,120	199,500	2,120
2007-02-27	2,175	2,195	2,160	2,190	166,300	2,190
2007-02-26	2,150	2,170	2,140	2,155	119,600	2,155
2007-02-23	2,120	2,145	2,105	2,140	141,300	2,140
2007-02-22	2,115	2,120	2,085	2,100	97,500	2,100
2007-02-21	2,115	2,115	2,065	2,090	134,600	2,090
2007-02-20	2,080	2,105	2,075	2,090	103,000	2,090
2007-02-19	2,105	2,120	2,100	2,105	97,700	2,105
2007-02-16	2,120	2,130	2,090	2,105	162,000	2,105
2007-02-15	2,155	2,160	2,140	2,145	109,200	2,145
2007-02-14	2,170	2,175	2,145	2,145	93,400	2,145
2007-02-13	2,160	2,175	2,145	2,155	72,900	2,155
2007-02-09	2,110	2,155	2,110	2,145	143,100	2,145
2007-02-08	2,145	2,165	2,130	2,130	78,500	2,130
2007-02-07	2,135	2,155	2,115	2,135	89,300	2,135
2007-02-06	2,150	2,160	2,140	2,150	74,600	2,150
2007-02-05	2,110	2,145	2,105	2,125	104,400	2,125
2007-02-02	2,180	2,185	2,155	2,165	136,100	2,165
2007-02-01	2,095	2,175	2,095	2,175	174,200	2,175
2007-01-31	2,145	2,145	2,080	2,100	163,000	2,100
2007-01-30	2,150	2,160	2,125	2,125	145,000	2,125
2007-01-29	2,175	2,185	2,140	2,150	144,700	2,150
2007-01-26	2,175	2,180	2,155	2,165	188,100	2,165
2007-01-25	2,185	2,215	2,155	2,165	622,800	2,165
2007-01-24	2,120	2,130	2,100	2,105	66,500	2,105
2007-01-23	2,140	2,140	2,105	2,105	104,700	2,105
2007-01-22	2,150	2,155	2,120	2,135	73,800	2,135
2007-01-19	2,100	2,130	2,090	2,110	62,000	2,110
2007-01-18	2,145	2,165	2,125	2,135	99,500	2,135
2007-01-17	2,115	2,130	2,085	2,105	100,600	2,105
2007-01-16	2,135	2,155	2,110	2,125	94,500	2,125
2007-01-15	2,150	2,195	2,115	2,150	91,500	2,150
2007-01-12	2,140	2,160	2,065	2,140	108,100	2,140
2007-01-11	2,145	2,170	2,115	2,135	136,400	2,135
2007-01-10	2,190	2,190	2,130	2,145	113,500	2,145
2007-01-09	2,185	2,200	2,160	2,195	91,300	2,195
2007-01-05	2,200	2,200	2,170	2,180	92,300	2,180
2007-01-04	2,180	2,215	2,160	2,190	56,500	2,190

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12月
日	月	火	水	木	金	土
« 11月29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