1. HOME >
  2. 株価時系列 >
  3. 8129 >
  4. 2012年

8129 東邦ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5381,5411,5061,511199,0001,511
2012-12-271,5381,5411,5081,517241,7001,517
2012-12-261,5131,5201,4971,51697,6001,516
2012-12-251,5401,5441,5031,504191,1001,504
2012-12-211,5411,5541,5181,524326,0001,524
2012-12-201,5001,5251,4981,511270,7001,511
2012-12-191,5041,5131,4851,502209,6001,502
2012-12-181,5201,5341,4951,504234,8001,504
2012-12-171,5231,5591,5111,514276,9001,514
2012-12-141,5201,5451,5041,506340,4001,506
2012-12-131,5761,5761,5261,548234,1001,548
2012-12-121,5991,6021,5531,570178,7001,570
2012-12-111,5891,6051,5731,579146,3001,579
2012-12-101,6121,6121,5831,588110,0001,588
2012-12-071,5751,6121,5751,586175,3001,586
2012-12-061,5751,5931,5701,578209,0001,578
2012-12-051,6091,6091,5641,573285,4001,573
2012-12-041,5981,6251,5821,608280,2001,608
2012-12-031,5781,6051,5751,594188,6001,594
2012-11-301,6141,6161,5721,576357,5001,576
2012-11-291,6521,6531,5971,611361,7001,611
2012-11-281,6541,6661,6381,652329,0001,652
2012-11-271,6381,6551,6251,654232,9001,654
2012-11-261,6581,6601,6261,638296,0001,638
2012-11-221,6501,6581,6381,641183,6001,641
2012-11-211,6431,6471,6361,640147,7001,640
2012-11-201,6261,6481,6231,635234,5001,635
2012-11-191,5951,6421,5951,619299,3001,619
2012-11-161,6001,6001,5611,591299,3001,591
2012-11-151,6081,6221,5791,598345,8001,598
2012-11-141,6101,6181,5971,608202,7001,608
2012-11-131,6311,6311,6011,612356,9001,612
2012-11-121,6651,6661,6301,643284,8001,643
2012-11-091,6851,6851,6441,665359,2001,665
2012-11-081,6601,7421,6561,686933,1001,686
2012-11-071,6551,6591,6191,621217,7001,621
2012-11-061,6481,6491,6371,642162,3001,642
2012-11-051,6651,6691,6431,648228,9001,648
2012-11-021,6391,6761,6361,664280,1001,664
2012-11-011,6291,6291,6051,619261,4001,619
2012-10-311,6491,6531,6231,629208,5001,629
2012-10-301,6721,6841,6461,648272,4001,648
2012-10-291,6731,6871,6681,672131,5001,672
2012-10-261,6741,6771,6571,667162,2001,667
2012-10-251,6301,6731,6301,673188,8001,673
2012-10-241,6311,6361,6231,626166,1001,626
2012-10-231,6391,6431,6241,630172,9001,630
2012-10-221,6271,6441,6271,638144,0001,638
2012-10-191,6181,6351,6161,627119,0001,627
2012-10-181,6111,6211,6051,616247,8001,616
2012-10-171,6251,6261,5941,613290,4001,613
2012-10-161,6001,6311,5951,626292,2001,626
2012-10-151,6101,6121,5921,600160,9001,600
2012-10-121,5901,6191,5901,608163,9001,608
2012-10-111,5971,5991,5811,587160,2001,587
2012-10-101,6221,6231,5851,597239,0001,597
2012-10-091,6251,6431,6201,621245,4001,621
2012-10-051,6141,6241,6021,624226,9001,624
2012-10-041,5721,6071,5621,600355,7001,600
2012-10-031,5451,5991,5451,572423,0001,572
2012-10-021,5791,5791,5021,535308,9001,535
2012-10-011,5961,5971,5571,579233,0001,579
2012-09-281,5881,6351,5791,598290,9001,598
2012-09-271,5461,5921,5381,588249,8001,588
2012-09-261,5501,5791,5441,561177,6001,561
2012-09-251,5701,5701,5211,549269,0001,549
2012-09-241,5651,5781,5511,569142,9001,569
2012-09-211,5521,5711,5461,563174,2001,563
2012-09-201,5781,5791,5461,548527,2001,548
2012-09-191,5911,5971,5711,578302,9001,578
2012-09-181,5751,5941,5621,586382,0001,586
2012-09-141,5771,5951,5651,567487,2001,567
2012-09-131,5701,5771,5461,559370,9001,559
2012-09-121,5461,5841,5411,564371,6001,564
2012-09-111,4821,5491,4811,546555,4001,546
2012-09-101,4691,4981,4491,489749,1001,489
2012-09-071,3611,3691,3301,332158,0001,332
2012-09-061,3701,3701,3211,344209,7001,344
2012-09-051,3601,3951,3501,372164,4001,372
2012-09-041,3761,3771,3501,357176,0001,357
2012-09-031,4081,4201,3761,376224,4001,376
2012-08-311,3961,4281,3951,404138,1001,404
2012-08-301,3981,4141,3861,410262,0001,410
2012-08-291,3771,3941,3731,394143,1001,394
2012-08-281,3791,3871,3641,372158,6001,372
2012-08-271,3991,3991,3741,380120,3001,380
2012-08-241,3801,4111,3801,395204,1001,395
2012-08-231,3851,3971,3801,386137,5001,386
2012-08-221,3961,4091,3811,389138,3001,389
2012-08-211,3781,4041,3741,397204,6001,397
2012-08-201,3861,4021,3751,37998,4001,379
2012-08-171,3941,3941,3721,386109,9001,386
2012-08-161,4121,4131,3721,386163,9001,386
2012-08-151,4251,4291,3951,420130,0001,420
2012-08-141,3711,4221,3691,418203,4001,418
2012-08-131,3521,3821,3431,371120,6001,371
2012-08-101,3711,3891,3581,367209,2001,367
2012-08-091,4011,4171,3721,396145,1001,396
2012-08-081,4021,4281,3921,400252,6001,400
2012-08-071,4131,4171,3941,395125,4001,395
2012-08-061,4371,4491,4051,427198,8001,427
2012-08-031,4221,4351,3701,413340,4001,413
2012-08-021,5981,5981,4371,447420,2001,447
2012-08-011,5801,5931,5421,583249,8001,583
2012-07-311,5641,5671,5241,540171,0001,540
2012-07-301,5651,5821,5391,579133,2001,579
2012-07-271,5881,5951,5491,558134,2001,558
2012-07-261,5661,5761,5241,573246,2001,573
2012-07-251,5311,5911,5211,565213,4001,565
2012-07-241,5711,5751,5241,538134,7001,538
2012-07-231,5491,5771,5271,538142,0001,538
2012-07-201,6211,6211,5491,562215,0001,562
2012-07-191,6171,6331,6001,620133,8001,620
2012-07-181,6401,6501,6061,610198,1001,610
2012-07-171,6101,6541,5881,633175,5001,633
2012-07-131,6001,6071,5841,602128,3001,602
2012-07-121,6111,6191,5831,604181,3001,604
2012-07-111,6041,6201,5881,610139,3001,610
2012-07-101,6251,6391,6111,613120,2001,613
2012-07-091,6131,6411,5961,623137,0001,623
2012-07-061,6401,6591,6181,629145,7001,629
2012-07-051,6701,6701,6321,640182,3001,640
2012-07-041,6671,6801,6501,675148,5001,675
2012-07-031,6131,6731,6071,666301,9001,666
2012-07-021,6231,6251,5901,609131,1001,609
2012-06-291,5901,6201,5781,613224,2001,613
2012-06-281,5821,6041,5801,595177,8001,595
2012-06-271,5461,5831,5361,582120,6001,582
2012-06-261,5221,5961,5221,545367,5001,545
2012-06-251,5381,5431,5141,522186,3001,522
2012-06-221,5281,5491,5121,529210,5001,529
2012-06-211,5011,5471,5011,535313,2001,535
2012-06-201,4741,5381,4721,523271,6001,523
2012-06-191,4721,4901,4551,466173,3001,466
2012-06-181,4631,4721,4501,463252,6001,463
2012-06-151,4701,4831,4601,463186,6001,463
2012-06-141,4641,4841,4521,463187,4001,463
2012-06-131,4761,4951,4641,476238,1001,476
2012-06-121,4861,4971,4631,477261,5001,477
2012-06-111,5181,5241,4871,500171,8001,500
2012-06-081,5151,5351,4821,501336,6001,501
2012-06-071,4671,5291,4501,524589,9001,524
2012-06-061,5201,5201,4351,443646,0001,443
2012-06-051,5201,5471,5061,522276,6001,522
2012-06-041,5061,5201,4911,506257,3001,506
2012-06-011,5171,5451,5151,532193,0001,532
2012-05-311,4951,5241,4891,516271,3001,516
2012-05-301,4851,5641,4841,516413,4001,516
2012-05-291,5151,5151,4761,484253,4001,484
2012-05-281,5371,5541,5071,513189,7001,513
2012-05-251,4911,5441,4911,537165,7001,537
2012-05-241,4701,5021,4701,487177,8001,487
2012-05-231,4741,4801,4381,466206,4001,466
2012-05-221,4421,4741,4351,442113,8001,442
2012-05-211,4171,4651,4171,436144,2001,436
2012-05-181,4361,4611,4061,436179,8001,436
2012-05-171,4701,4861,4541,457133,2001,457
2012-05-161,4751,5001,4621,467157,8001,467
2012-05-151,4701,4901,4421,468144,5001,468
2012-05-141,4901,5041,4681,471148,5001,471
2012-05-111,5251,5361,4921,498229,9001,498
2012-05-101,5051,5481,4851,535199,5001,535
2012-05-091,5701,5701,5321,545221,2001,545
2012-05-081,5831,6091,5741,597218,4001,597
2012-05-071,5661,5781,5441,570121,7001,570
2012-05-021,5771,5961,5641,595100,8001,595
2012-05-011,5591,5871,5411,573121,4001,573
2012-04-271,5701,5951,5491,560257,3001,560
2012-04-261,5951,6241,5781,583322,8001,583
2012-04-251,4901,6001,4871,598591,9001,598
2012-04-241,4241,4531,4131,44499,9001,444
2012-04-231,4601,4791,4301,434113,7001,434
2012-04-201,4241,4691,4191,465159,7001,465
2012-04-191,4551,4581,4221,42488,9001,424
2012-04-181,4681,4781,4451,456163,7001,456
2012-04-171,4171,4641,4141,456121,0001,456
2012-04-161,4371,4511,4261,428115,5001,428
2012-04-131,4321,5011,4271,466236,4001,466
2012-04-121,4481,4491,4161,419164,9001,419
2012-04-111,3911,4461,3821,429179,5001,429
2012-04-101,3931,4051,3851,39488,2001,394
2012-04-091,3901,4091,3801,394138,3001,394
2012-04-061,4061,4191,3921,405190,4001,405
2012-04-051,4461,4581,4121,418156,4001,418
2012-04-041,4721,4871,4521,463153,0001,463
2012-04-031,4591,4711,4421,466103,0001,466
2012-04-021,4801,4821,4521,469129,8001,469
2012-03-301,4891,4891,4521,470141,1001,470
2012-03-291,4671,4881,4611,483103,7001,483
2012-03-281,4681,4731,4481,469166,3001,469
2012-03-271,4511,4791,4501,474121,7001,474
2012-03-261,4441,4531,4261,42799,8001,427
2012-03-231,4201,4571,4201,447108,1001,447
2012-03-221,4321,4511,4191,44797,7001,447
2012-03-211,4241,4541,4121,419154,7001,419
2012-03-191,4291,4381,4231,432140,7001,432
2012-03-161,4431,4441,4111,415158,8001,415
2012-03-151,4471,4471,4331,43597,0001,435
2012-03-141,4501,4681,4331,436147,5001,436
2012-03-131,4501,4651,4301,433182,1001,433
2012-03-121,4631,4651,4471,458202,8001,458
2012-03-091,4761,4871,4481,457311,8001,457
2012-03-081,4121,4801,4121,475270,0001,475
2012-03-071,4001,4451,3891,420312,5001,420
2012-03-061,3361,4271,3361,411510,5001,411
2012-03-051,2821,3151,2801,306283,7001,306
2012-03-021,2551,2721,2421,272168,6001,272
2012-03-011,2631,2671,2361,255126,8001,255
2012-02-291,2941,2941,2471,248163,3001,248
2012-02-281,2841,2971,2721,293129,8001,293
2012-02-271,2701,2801,2531,279142,4001,279
2012-02-241,3011,3061,2811,281115,2001,281
2012-02-231,3031,3071,2931,30093,2001,300
2012-02-221,2991,3141,2971,301200,8001,301
2012-02-211,2471,2861,2441,279127,1001,279
2012-02-201,2991,3021,2481,252239,5001,252
2012-02-171,2951,3131,2891,299136,6001,299
2012-02-161,3081,3171,2851,286105,7001,286
2012-02-151,2851,3111,2791,310217,9001,310
2012-02-141,2651,2851,2591,284138,3001,284
2012-02-131,2641,2661,2531,258123,3001,258
2012-02-101,2841,2841,2581,264120,5001,264
2012-02-091,2801,2931,2671,282136,8001,282
2012-02-081,2801,2951,2721,287149,2001,287
2012-02-071,2971,3001,2751,285164,3001,285
2012-02-061,2721,3001,2611,295161,0001,295
2012-02-031,2861,2971,2661,279263,8001,279
2012-02-021,2701,2861,2691,284155,5001,284
2012-02-011,2451,2701,2341,270180,0001,270
2012-01-311,2651,2691,2361,244212,8001,244
2012-01-301,2351,2701,2351,265180,6001,265
2012-01-271,2251,2461,2201,232157,9001,232
2012-01-261,2171,2301,2051,226318,1001,226
2012-01-251,1761,2341,1421,230632,4001,230
2012-01-241,0601,0921,0601,086110,7001,086
2012-01-231,0691,0691,0521,05961,6001,059
2012-01-201,0751,0801,0631,07066,9001,070
2012-01-191,0741,0811,0591,06060,8001,060
2012-01-181,0711,0961,0681,073160,5001,073
2012-01-171,0741,0791,0661,07098,3001,070
2012-01-161,0761,0791,0611,07779,4001,077
2012-01-131,0711,0871,0651,07779,0001,077
2012-01-121,0841,0891,0631,06988,0001,069
2012-01-111,0821,0921,0771,088138,0001,088
2012-01-101,0651,0881,0641,080151,2001,080
2012-01-061,0741,0741,0431,05381,0001,053
2012-01-051,0911,0951,0701,074162,8001,074
2012-01-041,0891,0991,0831,087130,9001,087

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