8129 東邦ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,052	1,067	1,052	1,067	54,700	1,067
2011-12-29	1,041	1,051	1,031	1,050	63,400	1,050
2011-12-28	1,049	1,049	1,036	1,042	31,400	1,042
2011-12-27	1,021	1,052	1,020	1,050	84,300	1,050
2011-12-26	1,052	1,052	1,028	1,033	45,400	1,033
2011-12-22	1,014	1,042	1,014	1,039	106,000	1,039
2011-12-21	1,010	1,019	995	1,013	161,100	1,013
2011-12-20	1,019	1,019	994	1,008	103,800	1,008
2011-12-19	1,034	1,034	1,008	1,019	187,100	1,019
2011-12-16	1,032	1,038	1,014	1,014	132,400	1,014
2011-12-15	1,038	1,039	1,026	1,031	105,500	1,031
2011-12-14	1,044	1,049	1,036	1,042	101,500	1,042
2011-12-13	1,029	1,051	1,021	1,043	112,300	1,043
2011-12-12	1,034	1,044	1,027	1,041	115,300	1,041
2011-12-09	1,021	1,031	1,014	1,026	182,700	1,026
2011-12-08	1,016	1,034	1,013	1,031	194,900	1,031
2011-12-07	1,013	1,018	994	1,015	138,600	1,015
2011-12-06	1,011	1,028	1,000	1,007	155,400	1,007
2011-12-05	1,011	1,017	1,003	1,012	154,900	1,012
2011-12-02	993	1,008	992	1,004	169,900	1,004
2011-12-01	999	1,005	975	982	268,500	982
2011-11-30	965	988	965	985	155,600	985
2011-11-29	973	977	965	975	220,100	975
2011-11-28	966	976	953	971	153,200	971
2011-11-25	1,008	1,008	951	967	653,600	967
2011-11-24	1,038	1,038	997	1,009	459,000	1,009
2011-11-22	1,070	1,085	1,056	1,068	174,700	1,068
2011-11-21	1,091	1,107	1,075	1,081	224,100	1,081
2011-11-18	1,077	1,095	1,076	1,093	223,300	1,093
2011-11-17	1,072	1,078	1,060	1,077	172,000	1,077
2011-11-16	1,081	1,083	1,069	1,072	119,100	1,072
2011-11-15	1,074	1,079	1,072	1,077	161,300	1,077
2011-11-14	1,069	1,078	1,066	1,074	86,800	1,074
2011-11-11	1,038	1,068	1,038	1,059	182,400	1,059
2011-11-10	1,054	1,057	1,024	1,033	344,000	1,033
2011-11-09	1,068	1,069	1,046	1,056	365,400	1,056
2011-11-08	1,051	1,073	1,051	1,060	352,000	1,060
2011-11-07	1,043	1,049	1,037	1,049	138,100	1,049
2011-11-04	1,024	1,043	1,020	1,041	189,900	1,041
2011-11-02	1,000	1,020	996	1,019	191,000	1,019
2011-11-01	1,005	1,009	996	1,000	244,900	1,000
2011-10-31	1,007	1,021	997	998	285,600	998
2011-10-28	1,002	1,020	998	1,009	316,700	1,009
2011-10-27	989	1,000	979	991	180,800	991
2011-10-26	980	991	970	988	150,800	988
2011-10-25	978	982	976	980	123,300	980
2011-10-24	966	976	966	973	174,100	973
2011-10-21	973	980	965	966	209,100	966
2011-10-20	967	979	967	972	189,800	972
2011-10-19	965	972	964	966	134,800	966
2011-10-18	950	953	944	946	95,100	946
2011-10-17	948	952	945	950	105,700	950
2011-10-14	961	965	945	947	238,200	947
2011-10-13	963	969	957	962	137,700	962
2011-10-12	967	968	955	957	172,800	957
2011-10-11	969	975	965	967	188,300	967
2011-10-07	969	973	959	961	234,200	961
2011-10-06	953	969	950	964	155,100	964
2011-10-05	964	966	948	948	220,100	948
2011-10-04	957	962	955	959	274,100	959
2011-10-03	945	961	941	957	168,100	957
2011-09-30	935	952	934	950	327,000	950
2011-09-29	920	940	909	935	188,600	935
2011-09-28	925	954	925	944	209,500	944
2011-09-27	906	920	906	916	149,000	916
2011-09-26	899	906	883	898	247,600	898
2011-09-22	905	910	896	904	205,600	904
2011-09-21	909	913	904	905	141,600	905
2011-09-20	907	907	896	904	215,000	904
2011-09-16	903	909	902	908	186,300	908
2011-09-15	896	905	892	903	240,900	903
2011-09-14	900	911	900	905	258,000	905
2011-09-13	884	899	879	895	141,900	895
2011-09-12	879	879	861	877	157,100	877
2011-09-09	870	882	870	879	175,800	879
2011-09-08	864	869	864	869	145,700	869
2011-09-07	850	864	849	864	298,400	864
2011-09-06	840	855	839	849	311,900	849
2011-09-05	834	842	832	837	290,600	837
2011-09-02	811	825	811	825	184,900	825
2011-09-01	808	818	808	811	184,300	811
2011-08-31	812	814	804	808	226,200	808
2011-08-30	802	812	802	809	140,500	809
2011-08-29	794	800	786	794	199,800	794
2011-08-26	791	796	789	792	188,000	792
2011-08-25	788	797	785	791	178,500	791
2011-08-24	794	794	775	777	272,600	777
2011-08-23	786	795	786	788	309,700	788
2011-08-22	788	793	781	784	192,500	784
2011-08-19	785	792	784	788	194,700	788
2011-08-18	793	798	790	793	164,300	793
2011-08-17	794	794	786	793	135,500	793
2011-08-16	797	800	790	794	153,200	794
2011-08-15	808	809	793	797	235,800	797
2011-08-12	799	801	794	797	187,100	797
2011-08-11	788	793	779	790	152,800	790
2011-08-10	794	799	785	790	160,300	790
2011-08-09	772	783	761	782	236,000	782
2011-08-08	794	794	784	787	229,200	787
2011-08-05	800	800	781	795	273,300	795
2011-08-04	800	807	800	806	144,900	806
2011-08-03	801	803	796	798	196,800	798
2011-08-02	796	803	796	801	185,000	801
2011-08-01	791	802	789	798	283,700	798
2011-07-29	806	808	790	791	241,400	791
2011-07-28	810	814	805	808	180,500	808
2011-07-27	817	820	803	810	210,400	810
2011-07-26	831	831	814	817	330,700	817
2011-07-25	838	839	832	833	131,000	833
2011-07-22	842	843	836	838	96,100	838
2011-07-21	843	844	835	838	155,700	838
2011-07-20	838	844	832	840	228,100	840
2011-07-19	825	828	823	823	144,500	823
2011-07-15	830	835	823	825	184,100	825
2011-07-14	825	835	825	829	161,900	829
2011-07-13	812	829	812	823	121,700	823
2011-07-12	815	817	809	814	190,700	814
2011-07-11	813	821	813	820	170,000	820
2011-07-08	812	816	804	813	180,300	813
2011-07-07	801	812	800	809	168,000	809
2011-07-06	795	806	788	806	206,000	806
2011-07-05	805	806	795	799	198,400	799
2011-07-04	801	805	796	804	245,700	804
2011-07-01	806	806	791	796	185,700	796
2011-06-30	814	814	795	800	569,500	800
2011-06-29	794	810	783	805	681,100	805
2011-06-28	752	756	747	750	111,800	750
2011-06-27	752	752	743	747	100,500	747
2011-06-24	761	771	757	759	121,000	759
2011-06-23	756	773	753	760	140,600	760
2011-06-22	758	771	753	766	151,300	766
2011-06-21	748	757	742	753	112,400	753
2011-06-20	737	753	737	748	145,100	748
2011-06-17	736	740	721	740	257,900	740
2011-06-16	740	751	736	736	118,600	736
2011-06-15	745	750	739	747	106,900	747
2011-06-14	744	751	738	745	141,100	745
2011-06-13	740	748	735	743	123,500	743
2011-06-10	747	757	743	748	263,500	748
2011-06-09	755	756	745	753	130,600	753
2011-06-08	750	765	750	760	93,600	760
2011-06-07	749	758	746	756	181,900	756
2011-06-06	759	760	747	753	210,200	753
2011-06-03	770	774	751	754	175,300	754
2011-06-02	772	778	768	771	134,800	771
2011-06-01	791	791	777	787	92,400	787
2011-05-31	785	790	778	787	143,400	787
2011-05-30	779	789	773	780	100,100	780
2011-05-27	787	790	775	785	177,900	785
2011-05-26	781	787	779	784	78,500	784
2011-05-25	786	788	780	783	107,300	783
2011-05-24	790	795	781	791	171,300	791
2011-05-23	785	793	774	790	158,100	790
2011-05-20	789	799	785	791	151,000	791
2011-05-19	797	797	785	789	95,200	789
2011-05-18	783	795	780	792	141,200	792
2011-05-17	790	794	778	786	284,600	786
2011-05-16	786	798	779	790	274,400	790
2011-05-13	801	804	779	791	205,200	791
2011-05-12	819	822	799	801	573,600	801
2011-05-11	857	861	835	843	325,800	843
2011-05-10	864	868	850	853	252,400	853
2011-05-09	855	873	855	862	216,200	862
2011-05-06	845	853	839	846	371,400	846
2011-05-02	833	849	832	842	243,200	842
2011-04-28	826	840	819	834	233,100	834
2011-04-27	809	830	804	814	307,600	814
2011-04-26	810	812	804	809	173,100	809
2011-04-25	823	838	813	815	160,200	815
2011-04-22	820	828	814	821	113,300	821
2011-04-21	817	827	812	821	114,400	821
2011-04-20	822	830	814	816	124,600	816
2011-04-19	821	831	813	815	94,300	815
2011-04-18	825	833	823	825	93,900	825
2011-04-15	825	834	820	822	105,300	822
2011-04-14	822	838	821	831	168,300	831
2011-04-13	833	840	827	832	92,500	832
2011-04-12	832	844	826	834	141,700	834
2011-04-11	840	856	832	846	94,400	846
2011-04-08	837	857	835	848	134,100	848
2011-04-07	854	854	838	840	171,200	840
2011-04-06	876	882	855	860	167,900	860
2011-04-05	890	891	865	876	256,500	876
2011-04-04	886	897	868	875	179,300	875
2011-04-01	909	910	884	884	179,100	884
2011-03-31	898	908	891	907	194,100	907
2011-03-30	871	884	860	883	157,300	883
2011-03-29	850	877	848	868	180,800	868
2011-03-28	865	871	850	859	169,300	859
2011-03-25	868	878	853	860	455,900	860
2011-03-24	881	888	846	848	448,900	848
2011-03-23	901	916	870	889	216,500	889
2011-03-22	877	902	870	892	291,900	892
2011-03-18	826	855	821	853	272,200	853
2011-03-17	769	838	767	819	403,400	819
2011-03-16	732	822	732	805	503,500	805
2011-03-15	850	851	702	724	472,100	724
2011-03-14	854	905	850	852	203,700	852
2011-03-11	945	955	942	944	395,300	944
2011-03-10	966	968	953	961	142,000	961
2011-03-09	963	979	963	971	170,100	971
2011-03-08	976	977	958	961	246,900	961
2011-03-07	998	998	975	980	241,400	980
2011-03-04	999	1,003	992	998	160,900	998
2011-03-03	989	1,000	982	995	136,300	995
2011-03-02	1,002	1,004	988	990	174,200	990
2011-03-01	1,025	1,025	1,004	1,008	230,700	1,008
2011-02-28	1,021	1,026	1,012	1,019	174,400	1,019
2011-02-25	995	1,018	986	1,016	214,300	1,016
2011-02-24	1,027	1,027	1,004	1,006	232,600	1,006
2011-02-23	1,039	1,044	1,022	1,022	352,300	1,022
2011-02-22	1,029	1,044	1,025	1,039	176,800	1,039
2011-02-21	1,029	1,034	1,020	1,030	114,500	1,030
2011-02-18	1,040	1,040	1,023	1,036	133,900	1,036
2011-02-17	1,031	1,043	1,025	1,041	139,400	1,041
2011-02-16	1,021	1,039	1,021	1,031	165,600	1,031
2011-02-15	1,026	1,029	1,021	1,024	108,800	1,024
2011-02-14	1,025	1,030	1,017	1,026	135,100	1,026
2011-02-10	1,011	1,030	1,010	1,029	188,500	1,029
2011-02-09	1,005	1,012	1,003	1,011	168,400	1,011
2011-02-08	1,001	1,009	998	1,002	324,100	1,002
2011-02-07	1,029	1,030	998	1,000	534,900	1,000
2011-02-04	1,014	1,022	1,010	1,020	212,800	1,020
2011-02-03	1,011	1,011	999	1,008	309,200	1,008
2011-02-02	1,000	1,021	994	1,003	738,700	1,003
2011-02-01	1,109	1,121	1,072	1,076	451,900	1,076
2011-01-31	1,102	1,114	1,091	1,109	170,900	1,109
2011-01-28	1,115	1,116	1,102	1,107	161,800	1,107
2011-01-27	1,130	1,136	1,116	1,120	131,800	1,120
2011-01-26	1,134	1,135	1,119	1,119	142,100	1,119
2011-01-25	1,111	1,138	1,104	1,137	189,900	1,137
2011-01-24	1,099	1,120	1,095	1,117	157,300	1,117
2011-01-21	1,124	1,125	1,090	1,098	234,500	1,098
2011-01-20	1,123	1,132	1,116	1,124	220,300	1,124
2011-01-19	1,115	1,130	1,107	1,126	271,800	1,126
2011-01-18	1,106	1,115	1,097	1,098	126,000	1,098
2011-01-17	1,117	1,122	1,103	1,106	178,700	1,106
2011-01-14	1,122	1,126	1,094	1,101	367,400	1,101
2011-01-13	1,134	1,141	1,118	1,122	287,400	1,122
2011-01-12	1,158	1,170	1,123	1,128	371,700	1,128
2011-01-11	1,147	1,188	1,147	1,167	311,200	1,167
2011-01-07	1,174	1,193	1,142	1,142	378,600	1,142
2011-01-06	1,140	1,148	1,132	1,144	151,100	1,144
2011-01-05	1,150	1,157	1,123	1,130	248,500	1,130
2011-01-04	1,134	1,148	1,127	1,141	184,000	1,141

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