1. HOME >
  2. 株価時系列 >
  3. 8129 >
  4. 2013年

8129 東邦ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6841,6951,6501,687127,9001,687
2013-12-271,6381,6711,6261,667210,5001,667
2013-12-261,5981,6411,5801,638176,9001,638
2013-12-251,5901,6021,5771,586284,0001,586
2013-12-241,6351,6471,5801,600244,2001,600
2013-12-201,6701,6821,6361,644285,3001,644
2013-12-191,7001,7011,6681,674242,1001,674
2013-12-181,6681,7071,6641,699554,8001,699
2013-12-171,6121,6451,6121,638336,9001,638
2013-12-161,6681,6751,5931,596323,6001,596
2013-12-131,6311,6461,6081,612655,2001,612
2013-12-121,6891,6891,6421,650451,5001,650
2013-12-111,7001,7091,6831,696332,3001,696
2013-12-101,7251,7441,7151,717124,2001,717
2013-12-091,7401,7651,7161,725187,3001,725
2013-12-061,7231,7561,7121,721207,8001,721
2013-12-051,7781,7861,7431,749192,9001,749
2013-12-041,7741,7941,7621,772316,2001,772
2013-12-031,7801,7881,7581,774239,7001,774
2013-12-021,7791,8101,7761,788287,9001,788
2013-11-291,7401,7551,7371,750260,7001,750
2013-11-281,7231,7581,7231,742332,1001,742
2013-11-271,6801,7461,6801,723375,9001,723
2013-11-261,6441,6931,6441,680417,9001,680
2013-11-251,6731,6731,6361,651292,7001,651
2013-11-221,6831,6941,6581,662332,6001,662
2013-11-211,7001,7121,6801,683223,5001,683
2013-11-201,7101,7371,6921,700334,8001,700
2013-11-191,7081,7341,7021,712224,4001,712
2013-11-181,7671,7741,7241,731196,3001,731
2013-11-151,7801,7861,7401,761277,7001,761
2013-11-141,7681,7801,7351,763184,8001,763
2013-11-131,7931,8051,7611,771197,3001,771
2013-11-121,7891,7971,7601,792211,2001,792
2013-11-111,8151,8151,7551,782197,4001,782
2013-11-081,6951,7921,6951,780259,0001,780
2013-11-071,8851,8871,8521,855120,1001,855
2013-11-061,8701,9051,8701,882170,6001,882
2013-11-051,8971,8971,8151,855225,6001,855
2013-11-011,8941,8951,8571,887183,7001,887
2013-10-311,9091,9161,8901,894127,2001,894
2013-10-301,8931,9241,8901,917217,9001,917
2013-10-291,8651,8991,8561,892137,3001,892
2013-10-281,8801,8871,8471,88385,0001,883
2013-10-251,8891,8891,8431,865155,7001,865
2013-10-241,8661,8991,8511,89965,1001,899
2013-10-231,9151,9281,8701,872139,0001,872
2013-10-221,8981,9141,8331,908163,4001,908
2013-10-211,8801,9081,7991,891157,3001,891
2013-10-181,8661,8801,8431,87794,3001,877
2013-10-171,8551,8701,8351,866131,4001,866
2013-10-161,8551,8601,8031,84381,9001,843
2013-10-151,8701,8791,8451,850148,4001,850
2013-10-111,8481,8801,8481,870273,3001,870
2013-10-101,7921,8381,7701,835197,1001,835
2013-10-091,7561,7901,7301,790139,0001,790
2013-10-081,7631,7781,7461,773117,8001,773
2013-10-071,7961,7991,7641,785194,5001,785
2013-10-041,7651,7961,7531,789179,6001,789
2013-10-031,7641,7971,7511,772123,2001,772
2013-10-021,8001,8151,7501,763130,5001,763
2013-10-011,7891,8071,7841,790240,9001,790
2013-09-301,7781,7981,7591,790189,3001,790
2013-09-271,7431,8011,7391,796275,4001,796
2013-09-261,7231,7461,6801,743178,8001,743
2013-09-251,6941,7601,6851,744257,5001,744
2013-09-241,6811,6971,6661,693141,9001,693
2013-09-201,6891,7001,6651,696154,3001,696
2013-09-191,6701,6831,6541,681131,8001,681
2013-09-181,7011,7011,6451,660244,4001,660
2013-09-171,7331,7401,6901,696169,0001,696
2013-09-131,7131,7401,7001,724313,3001,724
2013-09-121,6841,7191,6831,713156,9001,713
2013-09-111,7101,7201,6781,683158,4001,683
2013-09-101,7271,7271,6911,708141,4001,708
2013-09-091,7301,7401,6941,726130,8001,726
2013-09-061,6891,7001,6531,66577,8001,665
2013-09-051,7181,7181,6741,689153,8001,689
2013-09-041,7071,7241,6751,714138,3001,714
2013-09-031,6611,7041,6421,703186,6001,703
2013-09-021,6371,6661,6241,64170,9001,641
2013-08-301,6721,6771,6031,617143,3001,617
2013-08-291,6841,6841,6501,661134,3001,661
2013-08-281,6581,6871,6441,67497,4001,674
2013-08-271,7211,7251,6891,695111,9001,695
2013-08-261,7201,7411,7131,731101,3001,731
2013-08-231,7151,7321,6981,719121,6001,719
2013-08-221,6831,7271,6711,705149,0001,705
2013-08-211,6871,6981,6521,683170,0001,683
2013-08-201,7061,7121,6791,681157,5001,681
2013-08-191,7161,7361,7011,73267,3001,732
2013-08-161,7251,7301,7021,721118,2001,721
2013-08-151,7461,7871,7201,756133,7001,756
2013-08-141,7381,7701,7241,765158,4001,765
2013-08-131,7101,7381,6911,735129,9001,735
2013-08-121,7401,7411,7011,708115,7001,708
2013-08-091,7501,7751,7401,754344,8001,754
2013-08-081,7531,8091,7521,764280,6001,764
2013-08-071,8121,8211,7471,750256,5001,750
2013-08-061,8481,8671,7181,839216,6001,839
2013-08-051,8761,8921,8231,863309,7001,863
2013-08-021,8001,8801,7701,872605,6001,872
2013-08-011,7101,7651,7001,755445,7001,755
2013-07-311,7221,7251,6801,699140,6001,699
2013-07-301,7101,7451,6951,730168,2001,730
2013-07-291,7601,7601,7191,724228,7001,724
2013-07-261,8231,8591,7961,797247,2001,797
2013-07-251,8641,8991,8511,863362,1001,863
2013-07-241,8761,8771,8361,85063,2001,850
2013-07-231,8401,8851,8131,878264,7001,878
2013-07-221,8981,9101,8441,861157,1001,861
2013-07-191,8721,9001,8401,854365,2001,854
2013-07-181,8321,8771,8301,874365,3001,874
2013-07-171,7841,8391,7731,828246,9001,828
2013-07-161,7741,8151,7311,798262,3001,798
2013-07-121,7631,7971,7601,777312,7001,777
2013-07-111,7741,7991,7551,774284,8001,774
2013-07-101,7621,8261,7611,807585,4001,807
2013-07-091,7291,7691,7281,762346,0001,762
2013-07-081,7601,7791,7401,747427,4001,747
2013-07-051,7451,7571,7251,752340,9001,752
2013-07-041,7391,7451,7001,738278,8001,738
2013-07-031,7001,7471,6781,745703,0001,745
2013-07-021,6471,7031,6201,702776,9001,702
2013-07-011,6481,6481,5911,635374,8001,635
2013-06-281,6001,6411,5801,640798,3001,640
2013-06-271,5791,6011,5711,601726,5001,601
2013-06-261,5581,5661,5201,527249,2001,527
2013-06-251,5191,5621,5051,528348,1001,528
2013-06-241,5741,5751,5021,528213,1001,528
2013-06-211,5251,5551,4851,552227,9001,552
2013-06-201,5431,5561,5291,531177,6001,531
2013-06-191,5661,5861,5421,565327,1001,565
2013-06-181,5701,5731,5201,550253,0001,550
2013-06-171,5161,5721,5161,567287,2001,567
2013-06-141,5351,5521,5141,516439,1001,516
2013-06-131,5701,5701,5081,525348,4001,525
2013-06-121,5591,5761,5121,5711,267,3001,571
2013-06-111,5701,5881,5571,565454,2001,565
2013-06-101,5751,5981,5591,592471,8001,592
2013-06-071,5391,5791,5331,553475,8001,553
2013-06-061,5811,5991,5791,5791,880,5001,579
2013-06-051,6161,6401,5871,5871,374,8001,587
2013-06-041,7091,7561,6251,628950,5001,628
2013-06-031,7751,8151,7211,735333,0001,735
2013-05-311,8331,8631,8151,830204,5001,830
2013-05-301,9141,9141,8071,820232,3001,820
2013-05-291,8801,9551,8761,928270,0001,928
2013-05-281,8111,8811,8001,829298,9001,829
2013-05-271,8391,9821,8391,931150,7001,931
2013-05-241,9282,0291,9061,999263,5001,999
2013-05-232,0302,0841,9011,902212,2001,902
2013-05-222,0662,0912,0202,038170,8002,038
2013-05-212,0792,1192,0682,103165,5002,103
2013-05-202,1502,1502,0772,077192,8002,077
2013-05-172,2002,2202,0642,157181,8002,157
2013-05-162,1512,2002,0002,116196,2002,116
2013-05-152,1752,2002,1352,153146,1002,153
2013-05-142,1772,2002,1452,174110,8002,174
2013-05-132,2642,2682,1002,156184,7002,156
2013-05-102,3402,3442,2722,276132,2002,276
2013-05-092,3232,3662,2992,301177,2002,301
2013-05-082,3392,3582,2932,308115,8002,308
2013-05-072,2782,3382,2712,327175,0002,327
2013-05-022,2302,2502,2222,24481,9002,244
2013-05-012,2312,2492,1782,222125,5002,222
2013-04-302,2252,2712,2062,231192,2002,231
2013-04-262,2522,2522,1812,182138,4002,182
2013-04-252,2202,2662,1912,253152,4002,253
2013-04-242,2102,2272,1902,226140,0002,226
2013-04-232,2012,2272,2002,20791,2002,207
2013-04-222,1972,2342,1492,211133,8002,211
2013-04-192,1802,1872,1412,17698,6002,176
2013-04-182,2242,2242,1682,175239,3002,175
2013-04-172,2202,2502,2102,231189,4002,231
2013-04-162,1882,2262,1602,213195,8002,213
2013-04-152,1912,2252,1692,193140,1002,193
2013-04-122,2152,2252,1562,192196,4002,192
2013-04-112,2002,2232,1742,206195,5002,206
2013-04-102,2032,2032,1662,199105,1002,199
2013-04-092,2152,2152,1612,203180,4002,203
2013-04-082,1822,2472,1252,199285,7002,199
2013-04-052,1992,2102,1012,165370,5002,165
2013-04-042,0992,1712,0322,171350,4002,171
2013-04-032,0822,1002,0402,099356,2002,099
2013-04-022,0342,0801,9362,056213,2002,056
2013-04-012,1762,1952,0302,034211,5002,034
2013-03-292,1482,1862,1442,176105,1002,176
2013-03-282,1982,2142,1412,162287,5002,162
2013-03-272,1342,1942,1342,189171,3002,189
2013-03-262,1012,1372,1012,126156,9002,126
2013-03-252,1102,1472,0992,101189,0002,101
2013-03-222,1482,1492,1082,110176,9002,110
2013-03-212,0862,1122,0602,108213,1002,108
2013-03-192,0792,1102,0632,082202,7002,082
2013-03-182,0552,0922,0462,075264,3002,075
2013-03-152,0562,0972,0462,065325,1002,065
2013-03-142,0212,0512,0082,050235,6002,050
2013-03-132,0312,0472,0182,031199,3002,031
2013-03-122,0532,0591,9952,028298,4002,028
2013-03-112,0302,0752,0282,070200,7002,070
2013-03-081,9672,0211,9672,010266,5002,010
2013-03-072,0232,0341,9842,003180,2002,003
2013-03-061,9992,0271,9652,023254,5002,023
2013-03-051,9882,0071,9772,004259,3002,004
2013-03-041,9571,9991,9541,974221,1001,974
2013-03-011,8881,9611,8861,952234,2001,952
2013-02-281,8621,9241,8621,916263,4001,916
2013-02-271,8971,9001,8451,873214,6001,873
2013-02-261,8981,9251,8781,919181,5001,919
2013-02-251,9151,9411,8931,915205,3001,915
2013-02-221,9151,9161,8641,910245,5001,910
2013-02-211,9041,9451,9041,919173,1001,919
2013-02-201,8811,9151,8761,903158,6001,903
2013-02-191,8691,8981,8511,878139,6001,878
2013-02-181,8371,8881,8341,880195,2001,880
2013-02-151,8331,8391,7961,837242,0001,837
2013-02-141,8311,8671,8191,850247,7001,850
2013-02-131,8241,8611,8081,827187,1001,827
2013-02-121,8271,8761,8121,821322,9001,821
2013-02-081,8121,8121,7751,795220,1001,795
2013-02-071,8071,8461,8051,814194,5001,814
2013-02-061,7751,8611,7301,814377,3001,814
2013-02-051,7581,7731,7331,756173,7001,756
2013-02-041,7731,7901,7261,760199,5001,760
2013-02-011,7661,8111,7621,783210,8001,783
2013-01-311,7921,7971,7411,768231,8001,768
2013-01-301,7331,7651,7221,748146,6001,748
2013-01-291,7551,7551,7071,732196,2001,732
2013-01-281,7881,7991,7591,760127,5001,760
2013-01-251,7591,7871,7381,767144,1001,767
2013-01-241,7051,7491,7031,745139,5001,745
2013-01-231,7141,7571,7001,731164,4001,731
2013-01-221,7411,7411,6891,728275,0001,728
2013-01-211,7601,8041,7511,756248,5001,756
2013-01-181,7301,7631,7271,748173,0001,748
2013-01-171,7171,7451,7031,726254,7001,726
2013-01-161,6841,7161,6811,703223,3001,703
2013-01-151,6791,7191,6661,695271,0001,695
2013-01-111,6491,6661,6421,658177,8001,658
2013-01-101,6191,6371,5921,633159,6001,633
2013-01-091,6201,6351,5781,612164,4001,612
2013-01-081,5811,6221,5711,610186,5001,610
2013-01-071,6041,6131,5691,576264,0001,576
2013-01-041,5651,6061,5561,595361,3001,595

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