8129 東邦ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,785	1,785	1,752	1,755	414,300	1,755
2014-12-29	1,780	1,795	1,759	1,773	381,200	1,773
2014-12-26	1,777	1,795	1,757	1,780	249,200	1,780
2014-12-25	1,758	1,770	1,733	1,765	362,700	1,765
2014-12-24	1,750	1,759	1,712	1,750	321,100	1,750
2014-12-22	1,719	1,740	1,719	1,738	336,400	1,738
2014-12-19	1,698	1,722	1,679	1,710	512,700	1,710
2014-12-18	1,642	1,681	1,639	1,665	494,900	1,665
2014-12-17	1,581	1,633	1,572	1,613	574,900	1,613
2014-12-16	1,601	1,612	1,574	1,578	357,500	1,578
2014-12-15	1,599	1,636	1,599	1,620	323,200	1,620
2014-12-12	1,637	1,654	1,613	1,627	375,600	1,627
2014-12-11	1,667	1,680	1,642	1,654	552,400	1,654
2014-12-10	1,628	1,709	1,610	1,673	1,134,700	1,673
2014-12-09	1,613	1,644	1,603	1,609	353,300	1,609
2014-12-08	1,620	1,630	1,601	1,620	246,500	1,620
2014-12-05	1,570	1,609	1,565	1,608	489,300	1,608
2014-12-04	1,550	1,568	1,547	1,562	178,500	1,562
2014-12-03	1,530	1,549	1,518	1,542	609,200	1,542
2014-12-02	1,515	1,527	1,487	1,519	375,600	1,519
2014-12-01	1,520	1,533	1,507	1,513	328,500	1,513
2014-11-28	1,519	1,543	1,518	1,529	235,100	1,529
2014-11-27	1,535	1,544	1,519	1,522	239,600	1,522
2014-11-26	1,524	1,538	1,523	1,534	218,300	1,534
2014-11-25	1,525	1,539	1,516	1,517	339,700	1,517
2014-11-21	1,496	1,527	1,492	1,521	263,400	1,521
2014-11-20	1,502	1,509	1,489	1,502	282,500	1,502
2014-11-19	1,508	1,519	1,492	1,499	297,500	1,499
2014-11-18	1,503	1,514	1,487	1,496	409,600	1,496
2014-11-17	1,486	1,500	1,477	1,485	534,800	1,485
2014-11-14	1,480	1,492	1,462	1,489	485,100	1,489
2014-11-13	1,442	1,456	1,432	1,453	233,600	1,453
2014-11-12	1,468	1,479	1,445	1,446	324,200	1,446
2014-11-11	1,472	1,472	1,427	1,451	439,100	1,451
2014-11-10	1,437	1,485	1,435	1,472	648,400	1,472
2014-11-07	1,425	1,438	1,402	1,432	559,100	1,432
2014-11-06	1,435	1,444	1,402	1,408	373,500	1,408
2014-11-05	1,422	1,437	1,408	1,422	543,000	1,422
2014-11-04	1,466	1,481	1,415	1,416	693,100	1,416
2014-10-31	1,405	1,443	1,403	1,425	658,400	1,425
2014-10-30	1,441	1,446	1,386	1,392	846,200	1,392
2014-10-29	1,412	1,443	1,391	1,440	1,034,200	1,440
2014-10-28	1,470	1,474	1,387	1,408	1,460,100	1,408
2014-10-27	1,484	1,524	1,480	1,521	1,109,300	1,521
2014-10-24	1,740	1,744	1,713	1,724	317,300	1,724
2014-10-23	1,698	1,745	1,690	1,713	533,100	1,713
2014-10-22	1,712	1,716	1,652	1,683	577,000	1,683
2014-10-21	1,753	1,758	1,690	1,702	352,700	1,702
2014-10-20	1,748	1,756	1,727	1,755	348,700	1,755
2014-10-17	1,740	1,750	1,700	1,706	352,600	1,706
2014-10-16	1,766	1,790	1,740	1,744	217,700	1,744
2014-10-15	1,806	1,827	1,787	1,799	224,600	1,799
2014-10-14	1,793	1,833	1,784	1,790	393,000	1,790
2014-10-10	1,900	1,927	1,836	1,843	361,800	1,843
2014-10-09	1,954	1,967	1,922	1,927	132,300	1,927
2014-10-08	1,950	1,964	1,924	1,951	232,200	1,951
2014-10-07	2,000	2,030	1,981	1,988	182,100	1,988
2014-10-06	2,036	2,063	1,979	1,995	346,500	1,995
2014-10-03	1,995	2,031	1,985	1,999	247,700	1,999
2014-10-02	2,053	2,058	2,008	2,015	178,900	2,015
2014-10-01	2,103	2,113	2,070	2,073	164,800	2,073
2014-09-30	2,112	2,124	2,077	2,097	135,400	2,097
2014-09-29	2,119	2,134	2,103	2,124	188,900	2,124
2014-09-26	2,127	2,163	2,103	2,116	268,800	2,116
2014-09-25	2,207	2,207	2,150	2,180	238,000	2,180
2014-09-24	2,148	2,220	2,136	2,199	442,400	2,199
2014-09-22	2,209	2,268	2,126	2,141	572,000	2,141
2014-09-19	2,165	2,215	2,113	2,196	344,300	2,196
2014-09-18	2,156	2,204	2,156	2,169	198,600	2,169
2014-09-17	2,121	2,175	2,106	2,137	199,100	2,137
2014-09-16	2,124	2,132	2,100	2,120	160,600	2,120
2014-09-12	2,110	2,127	2,094	2,119	207,400	2,119
2014-09-11	2,109	2,130	2,092	2,099	176,700	2,099
2014-09-10	2,069	2,107	2,052	2,103	135,500	2,103
2014-09-09	2,049	2,096	2,039	2,080	201,200	2,080
2014-09-08	2,041	2,080	2,034	2,040	192,500	2,040
2014-09-05	2,044	2,044	1,996	2,020	132,100	2,020
2014-09-04	2,031	2,040	2,012	2,027	115,700	2,027
2014-09-03	2,040	2,050	2,031	2,039	127,300	2,039
2014-09-02	2,037	2,038	2,004	2,031	114,100	2,031
2014-09-01	2,006	2,038	2,006	2,028	116,900	2,028
2014-08-29	2,002	2,023	2,002	2,014	62,500	2,014
2014-08-28	1,978	2,027	1,970	2,014	134,000	2,014
2014-08-27	1,983	2,004	1,971	1,993	78,400	1,993
2014-08-26	1,997	2,006	1,973	1,983	71,200	1,983
2014-08-25	2,005	2,016	1,985	2,002	113,800	2,002
2014-08-22	2,029	2,040	2,010	2,015	69,600	2,015
2014-08-21	2,030	2,044	2,009	2,036	106,200	2,036
2014-08-20	2,022	2,045	2,013	2,019	129,500	2,019
2014-08-19	2,014	2,027	1,979	2,023	75,600	2,023
2014-08-18	1,994	2,012	1,988	1,998	101,800	1,998
2014-08-15	1,972	2,002	1,968	2,000	88,700	2,000
2014-08-14	1,970	1,995	1,955	1,972	103,900	1,972
2014-08-13	1,987	1,989	1,956	1,985	90,400	1,985
2014-08-12	1,979	1,993	1,953	1,987	104,700	1,987
2014-08-11	1,938	1,973	1,931	1,971	141,500	1,971
2014-08-08	1,956	1,977	1,900	1,927	124,800	1,927
2014-08-07	1,962	1,979	1,949	1,977	103,700	1,977
2014-08-06	1,988	1,988	1,948	1,960	162,200	1,960
2014-08-05	2,018	2,018	1,987	1,997	187,500	1,997
2014-08-04	1,954	2,033	1,942	2,018	302,200	2,018
2014-08-01	1,915	1,963	1,906	1,914	215,800	1,914
2014-07-31	1,960	1,971	1,947	1,955	151,800	1,955
2014-07-30	1,965	1,993	1,952	1,957	125,700	1,957
2014-07-29	2,031	2,037	1,971	1,974	185,200	1,974
2014-07-28	1,950	1,962	1,939	1,951	103,500	1,951
2014-07-25	1,915	1,930	1,901	1,929	68,300	1,929
2014-07-24	1,928	1,930	1,898	1,909	120,100	1,909
2014-07-23	1,926	1,940	1,916	1,924	124,600	1,924
2014-07-22	1,927	1,959	1,920	1,934	120,600	1,934
2014-07-18	1,950	1,950	1,911	1,927	127,900	1,927
2014-07-17	1,953	1,956	1,932	1,942	109,600	1,942
2014-07-16	1,976	1,981	1,950	1,956	172,700	1,956
2014-07-15	2,000	2,022	1,978	1,983	122,600	1,983
2014-07-14	1,978	2,010	1,977	2,007	131,700	2,007
2014-07-11	1,953	1,986	1,950	1,982	113,900	1,982
2014-07-10	2,003	2,021	1,964	1,967	160,000	1,967
2014-07-09	1,986	2,007	1,980	2,003	177,200	2,003
2014-07-08	2,018	2,018	1,987	2,000	234,100	2,000
2014-07-07	2,065	2,069	2,021	2,027	166,500	2,027
2014-07-04	2,061	2,061	2,011	2,044	169,100	2,044
2014-07-03	2,055	2,065	2,027	2,047	134,000	2,047
2014-07-02	2,060	2,073	2,039	2,056	121,000	2,056
2014-07-01	2,042	2,069	2,039	2,057	146,500	2,057
2014-06-30	2,022	2,045	2,003	2,041	128,300	2,041
2014-06-27	2,020	2,039	1,983	2,013	142,100	2,013
2014-06-26	2,039	2,039	1,997	2,020	172,200	2,020
2014-06-25	2,022	2,038	2,013	2,026	145,200	2,026
2014-06-24	1,980	2,055	1,980	2,032	326,400	2,032
2014-06-23	1,950	1,982	1,942	1,971	224,000	1,971
2014-06-20	1,936	1,953	1,923	1,944	240,700	1,944
2014-06-19	1,896	1,937	1,887	1,936	225,900	1,936
2014-06-18	1,916	1,929	1,896	1,908	203,900	1,908
2014-06-17	1,912	1,947	1,912	1,935	110,000	1,935
2014-06-16	1,935	1,939	1,902	1,913	140,800	1,913
2014-06-13	1,922	1,940	1,896	1,936	190,500	1,936
2014-06-12	1,936	1,949	1,922	1,932	107,900	1,932
2014-06-11	1,935	1,971	1,924	1,963	195,700	1,963
2014-06-10	1,921	1,944	1,918	1,923	141,700	1,923
2014-06-09	1,942	1,950	1,910	1,914	136,700	1,914
2014-06-06	1,942	1,960	1,921	1,926	195,000	1,926
2014-06-05	1,932	1,957	1,899	1,918	310,000	1,918
2014-06-04	1,937	1,939	1,875	1,902	395,900	1,902
2014-06-03	1,968	1,969	1,912	1,935	291,200	1,935
2014-06-02	1,986	2,007	1,937	1,968	264,100	1,968
2014-05-30	1,958	1,975	1,942	1,962	158,600	1,962
2014-05-29	1,947	1,980	1,923	1,950	165,300	1,950
2014-05-28	1,954	1,973	1,936	1,950	150,900	1,950
2014-05-27	1,933	1,971	1,924	1,939	147,400	1,939
2014-05-26	1,930	1,942	1,885	1,929	238,700	1,929
2014-05-23	1,894	1,943	1,889	1,923	342,600	1,923
2014-05-22	1,845	1,885	1,832	1,860	220,400	1,860
2014-05-21	1,846	1,866	1,785	1,826	342,900	1,826
2014-05-20	1,904	1,904	1,854	1,863	245,900	1,863
2014-05-19	1,880	1,928	1,876	1,893	233,100	1,893
2014-05-16	1,842	1,883	1,819	1,869	336,800	1,869
2014-05-15	1,923	1,924	1,864	1,880	238,500	1,880
2014-05-14	1,930	1,967	1,909	1,930	274,800	1,930
2014-05-13	1,903	1,962	1,877	1,935	418,700	1,935
2014-05-12	2,045	2,045	1,803	1,861	737,600	1,861
2014-05-09	2,069	2,111	2,068	2,085	148,000	2,085
2014-05-08	2,074	2,105	2,074	2,090	139,700	2,090
2014-05-07	2,100	2,102	2,050	2,080	297,000	2,080
2014-05-02	2,134	2,134	2,090	2,100	198,700	2,100
2014-05-01	2,100	2,157	2,099	2,156	151,700	2,156
2014-04-30	2,070	2,080	2,049	2,062	172,100	2,062
2014-04-28	2,050	2,070	2,038	2,067	129,100	2,067
2014-04-25	2,030	2,091	1,951	2,062	139,400	2,062
2014-04-24	2,021	2,035	2,009	2,017	155,700	2,017
2014-04-23	1,998	2,018	1,991	2,014	67,500	2,014
2014-04-22	2,002	2,045	1,998	1,998	126,600	1,998
2014-04-21	1,998	2,035	1,983	1,990	87,500	1,990
2014-04-18	1,994	1,999	1,967	1,991	73,800	1,991
2014-04-17	1,991	2,000	1,959	1,993	105,300	1,993
2014-04-16	1,992	2,011	1,970	1,990	154,600	1,990
2014-04-15	1,961	2,005	1,946	1,977	216,000	1,977
2014-04-14	1,958	1,991	1,951	1,954	148,700	1,954
2014-04-11	1,971	2,028	1,952	1,980	133,600	1,980
2014-04-10	2,034	2,067	2,005	2,008	135,200	2,008
2014-04-09	2,022	2,060	1,992	2,020	338,100	2,020
2014-04-08	2,095	2,100	2,050	2,056	196,600	2,056
2014-04-07	2,148	2,154	2,102	2,110	152,400	2,110
2014-04-04	2,148	2,176	2,138	2,158	223,300	2,158
2014-04-03	2,174	2,196	2,138	2,143	178,700	2,143
2014-04-02	2,171	2,208	2,153	2,167	280,700	2,167
2014-04-01	2,189	2,191	2,136	2,170	226,500	2,170
2014-03-31	2,139	2,191	2,115	2,184	302,300	2,184
2014-03-28	2,140	2,140	2,075	2,133	204,400	2,133
2014-03-27	2,108	2,149	2,081	2,144	316,300	2,144
2014-03-26	2,097	2,117	2,076	2,087	248,400	2,087
2014-03-25	2,063	2,137	2,027	2,078	339,300	2,078
2014-03-24	2,055	2,084	2,046	2,061	509,100	2,061
2014-03-20	2,081	2,117	2,029	2,035	445,600	2,035
2014-03-19	2,018	2,042	1,994	2,022	180,000	2,022
2014-03-18	2,031	2,055	1,986	2,035	174,900	2,035
2014-03-17	2,012	2,028	1,991	1,998	193,900	1,998
2014-03-14	2,072	2,077	2,027	2,027	242,800	2,027
2014-03-13	2,110	2,137	2,095	2,112	106,100	2,112
2014-03-12	2,100	2,140	2,093	2,110	210,100	2,110
2014-03-11	2,100	2,149	2,100	2,148	259,000	2,148
2014-03-10	2,150	2,157	2,126	2,132	167,200	2,132
2014-03-07	2,149	2,158	2,124	2,138	254,600	2,138
2014-03-06	2,134	2,138	2,100	2,118	183,200	2,118
2014-03-05	2,122	2,168	2,090	2,124	233,000	2,124
2014-03-04	2,027	2,098	2,023	2,096	275,600	2,096
2014-03-03	2,068	2,115	1,997	2,053	304,200	2,053
2014-02-28	2,094	2,107	2,057	2,094	283,600	2,094
2014-02-27	2,107	2,125	2,065	2,095	268,500	2,095
2014-02-26	2,087	2,171	2,087	2,128	382,500	2,128
2014-02-25	2,099	2,150	1,998	2,077	397,900	2,077
2014-02-24	2,048	2,064	2,013	2,044	217,900	2,044
2014-02-21	1,993	2,055	1,993	2,050	208,800	2,050
2014-02-20	1,986	2,010	1,958	1,974	255,500	1,974
2014-02-19	1,992	1,998	1,955	1,976	166,500	1,976
2014-02-18	1,946	1,991	1,924	1,988	164,200	1,988
2014-02-17	1,938	1,966	1,922	1,965	147,200	1,965
2014-02-14	1,940	1,964	1,901	1,937	228,100	1,937
2014-02-13	1,964	1,977	1,944	1,948	206,600	1,948
2014-02-12	1,930	1,958	1,915	1,946	150,800	1,946
2014-02-10	1,897	1,936	1,876	1,915	254,800	1,915
2014-02-07	1,884	1,897	1,843	1,883	294,400	1,883
2014-02-06	1,879	1,879	1,831	1,854	285,200	1,854
2014-02-05	1,833	1,838	1,780	1,820	380,000	1,820
2014-02-04	1,801	1,832	1,768	1,793	552,900	1,793
2014-02-03	1,791	1,832	1,771	1,800	202,700	1,800
2014-01-31	1,810	1,834	1,791	1,821	146,600	1,821
2014-01-30	1,780	1,827	1,780	1,812	190,400	1,812
2014-01-29	1,800	1,855	1,800	1,854	174,300	1,854
2014-01-28	1,779	1,839	1,779	1,789	243,800	1,789
2014-01-27	1,784	1,830	1,784	1,807	215,400	1,807
2014-01-24	1,820	1,872	1,819	1,843	247,900	1,843
2014-01-23	1,889	1,892	1,850	1,860	148,400	1,860
2014-01-22	1,893	1,899	1,859	1,884	123,900	1,884
2014-01-21	1,890	1,907	1,883	1,893	127,900	1,893
2014-01-20	1,904	1,904	1,861	1,880	136,600	1,880
2014-01-17	1,846	1,902	1,844	1,896	423,400	1,896
2014-01-16	1,795	1,850	1,792	1,811	336,100	1,811
2014-01-15	1,794	1,796	1,763	1,789	216,600	1,789
2014-01-14	1,750	1,789	1,727	1,768	196,800	1,768
2014-01-10	1,784	1,793	1,745	1,790	232,800	1,790
2014-01-09	1,732	1,783	1,723	1,783	287,100	1,783
2014-01-08	1,729	1,735	1,703	1,720	179,000	1,720
2014-01-07	1,698	1,730	1,692	1,723	243,700	1,723
2014-01-06	1,698	1,720	1,683	1,696	228,900	1,696

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