8129 東邦ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,327	2,341	2,312	2,332	80,700	2,332
2016-12-29	2,360	2,360	2,324	2,337	186,000	2,337
2016-12-28	2,335	2,343	2,305	2,330	109,200	2,330
2016-12-27	2,337	2,360	2,330	2,335	130,800	2,335
2016-12-26	2,349	2,354	2,307	2,313	107,600	2,313
2016-12-22	2,303	2,325	2,298	2,315	187,600	2,315
2016-12-21	2,307	2,337	2,293	2,303	443,900	2,303
2016-12-20	2,300	2,349	2,279	2,307	650,100	2,307
2016-12-19	2,354	2,405	2,354	2,392	271,700	2,392
2016-12-16	2,382	2,387	2,347	2,355	348,400	2,355
2016-12-15	2,354	2,404	2,349	2,383	167,900	2,383
2016-12-14	2,390	2,404	2,376	2,381	243,800	2,381
2016-12-13	2,320	2,389	2,310	2,383	290,700	2,383
2016-12-12	2,293	2,317	2,283	2,310	228,400	2,310
2016-12-09	2,223	2,283	2,223	2,277	331,900	2,277
2016-12-08	2,250	2,262	2,209	2,230	345,900	2,230
2016-12-07	2,248	2,250	2,217	2,235	380,800	2,235
2016-12-06	2,227	2,259	2,227	2,250	273,200	2,250
2016-12-05	2,249	2,251	2,212	2,238	258,700	2,238
2016-12-02	2,224	2,277	2,222	2,264	417,200	2,264
2016-12-01	2,226	2,232	2,191	2,219	340,300	2,219
2016-11-30	2,208	2,236	2,208	2,216	355,700	2,216
2016-11-29	2,190	2,211	2,177	2,186	230,200	2,186
2016-11-28	2,179	2,218	2,174	2,208	362,400	2,208
2016-11-25	2,190	2,211	2,173	2,202	338,600	2,202
2016-11-24	2,186	2,200	2,166	2,192	324,900	2,192
2016-11-22	2,167	2,196	2,154	2,164	305,100	2,164
2016-11-21	2,145	2,205	2,145	2,189	377,100	2,189
2016-11-18	2,110	2,150	2,100	2,142	261,300	2,142
2016-11-17	2,077	2,107	2,073	2,089	187,000	2,089
2016-11-16	2,106	2,110	2,086	2,098	163,800	2,098
2016-11-15	2,073	2,101	2,068	2,091	245,000	2,091
2016-11-14	2,023	2,075	2,009	2,055	374,400	2,055
2016-11-11	1,983	2,018	1,968	2,008	455,100	2,008
2016-11-10	1,965	1,985	1,938	1,965	337,700	1,965
2016-11-09	2,025	2,026	1,901	1,927	330,000	1,927
2016-11-08	2,018	2,047	1,986	2,009	309,800	2,009
2016-11-07	2,072	2,080	2,018	2,030	286,500	2,030
2016-11-04	2,067	2,074	2,030	2,068	328,800	2,068
2016-11-02	2,094	2,100	2,063	2,087	279,100	2,087
2016-11-01	2,182	2,182	2,083	2,112	438,600	2,112
2016-10-31	2,207	2,232	2,195	2,205	168,800	2,205
2016-10-28	2,208	2,237	2,208	2,230	197,300	2,230
2016-10-27	2,187	2,215	2,173	2,185	148,400	2,185
2016-10-26	2,180	2,200	2,168	2,197	109,900	2,197
2016-10-25	2,189	2,195	2,171	2,180	139,000	2,180
2016-10-24	2,154	2,190	2,153	2,184	95,800	2,184
2016-10-21	2,184	2,189	2,158	2,160	117,800	2,160
2016-10-20	2,173	2,180	2,166	2,179	80,000	2,179
2016-10-19	2,157	2,182	2,152	2,173	135,200	2,173
2016-10-17	2,133	2,140	2,113	2,130	167,800	2,130
2016-10-13	2,171	2,171	2,131	2,144	194,300	2,144
2016-10-12	2,118	2,184	2,118	2,167	312,300	2,167
2016-10-11	2,148	2,161	2,140	2,151	123,100	2,151
2016-10-07	2,158	2,179	2,126	2,137	156,800	2,137
2016-10-06	2,189	2,189	2,155	2,175	116,500	2,175
2016-10-05	2,163	2,192	2,156	2,177	230,400	2,177
2016-10-04	2,139	2,165	2,136	2,162	238,500	2,162
2016-10-03	2,137	2,174	2,129	2,137	343,900	2,137
2016-09-30	2,126	2,154	2,103	2,135	149,800	2,135
2016-09-29	2,188	2,188	2,153	2,176	166,500	2,176
2016-09-28	2,143	2,190	2,143	2,158	139,800	2,158
2016-09-27	2,139	2,217	2,135	2,217	193,100	2,217
2016-09-26	2,166	2,187	2,155	2,160	119,200	2,160
2016-09-23	2,163	2,175	2,125	2,163	162,800	2,163
2016-09-21	2,110	2,193	2,088	2,186	215,200	2,186
2016-09-20	2,115	2,150	2,097	2,122	156,700	2,122
2016-09-16	2,099	2,117	2,093	2,114	161,800	2,114
2016-09-15	2,086	2,103	2,074	2,079	108,800	2,079
2016-09-14	2,069	2,117	2,069	2,108	172,200	2,108
2016-09-13	2,100	2,109	2,071	2,082	208,100	2,082
2016-09-12	2,102	2,125	2,098	2,106	141,200	2,106
2016-09-09	2,142	2,146	2,121	2,130	135,300	2,130
2016-09-08	2,110	2,142	2,099	2,134	158,900	2,134
2016-09-07	2,107	2,122	2,083	2,112	244,300	2,112
2016-09-06	2,059	2,128	2,059	2,113	238,700	2,113
2016-09-05	2,070	2,077	2,036	2,038	149,800	2,038
2016-09-02	2,011	2,044	2,000	2,040	160,300	2,040
2016-09-01	2,011	2,029	1,990	2,029	233,400	2,029
2016-08-31	2,015	2,020	1,985	2,011	230,000	2,011
2016-08-30	2,024	2,036	2,002	2,022	184,100	2,022
2016-08-29	2,080	2,080	2,006	2,024	318,600	2,024
2016-08-26	2,056	2,067	2,035	2,037	176,800	2,037
2016-08-25	2,063	2,072	2,040	2,066	159,800	2,066
2016-08-24	2,099	2,099	2,070	2,087	155,000	2,087
2016-08-23	2,049	2,115	2,049	2,104	285,200	2,104
2016-08-22	2,082	2,098	2,075	2,092	207,300	2,092
2016-08-19	2,058	2,074	2,043	2,074	361,500	2,074
2016-08-18	2,135	2,142	2,028	2,062	683,200	2,062
2016-08-17	2,157	2,177	2,150	2,177	148,400	2,177
2016-08-16	2,196	2,196	2,169	2,171	173,300	2,171
2016-08-15	2,209	2,240	2,193	2,203	158,800	2,203
2016-08-12	2,220	2,252	2,220	2,233	152,900	2,233
2016-08-10	2,210	2,225	2,185	2,198	161,800	2,198
2016-08-09	2,200	2,225	2,189	2,217	203,900	2,217
2016-08-08	2,269	2,278	2,213	2,229	195,500	2,229
2016-08-05	2,267	2,284	2,240	2,245	275,000	2,245
2016-08-04	2,313	2,338	2,278	2,294	221,900	2,294
2016-08-03	2,309	2,370	2,282	2,311	337,400	2,311
2016-08-02	2,384	2,401	2,313	2,313	448,600	2,313
2016-08-01	2,320	2,470	2,306	2,448	567,500	2,448
2016-07-29	2,304	2,328	2,262	2,310	518,100	2,310
2016-07-28	2,323	2,336	2,284	2,320	231,000	2,320
2016-07-27	2,367	2,367	2,329	2,339	159,800	2,339
2016-07-26	2,394	2,394	2,324	2,339	230,100	2,339
2016-07-25	2,405	2,435	2,379	2,385	220,400	2,385
2016-07-22	2,388	2,412	2,370	2,405	171,700	2,405
2016-07-21	2,444	2,444	2,378	2,392	204,100	2,392
2016-07-20	2,432	2,434	2,387	2,407	171,100	2,407
2016-07-19	2,322	2,435	2,322	2,428	397,700	2,428
2016-07-15	2,384	2,414	2,297	2,306	592,800	2,306
2016-07-14	2,413	2,428	2,365	2,378	417,700	2,378
2016-07-13	2,443	2,447	2,353	2,387	345,300	2,387
2016-07-12	2,446	2,465	2,418	2,418	223,700	2,418
2016-07-11	2,403	2,431	2,391	2,397	142,700	2,397
2016-07-08	2,375	2,413	2,320	2,328	215,300	2,328
2016-07-07	2,369	2,393	2,351	2,366	166,000	2,366
2016-07-06	2,384	2,405	2,345	2,383	258,300	2,383
2016-07-05	2,443	2,444	2,413	2,439	180,200	2,439
2016-07-04	2,452	2,477	2,430	2,450	186,500	2,450
2016-07-01	2,480	2,505	2,462	2,476	134,100	2,476
2016-06-30	2,526	2,526	2,461	2,461	187,400	2,461
2016-06-29	2,512	2,527	2,476	2,502	216,900	2,502
2016-06-28	2,446	2,547	2,446	2,512	176,300	2,512
2016-06-27	2,490	2,530	2,475	2,505	168,200	2,505
2016-06-24	2,533	2,546	2,370	2,425	427,700	2,425
2016-06-23	2,546	2,569	2,529	2,540	183,900	2,540
2016-06-22	2,515	2,527	2,462	2,515	200,900	2,515
2016-06-21	2,497	2,547	2,470	2,536	221,300	2,536
2016-06-20	2,497	2,544	2,497	2,518	259,500	2,518
2016-06-17	2,535	2,576	2,469	2,470	390,600	2,470
2016-06-16	2,572	2,585	2,489	2,503	247,300	2,503
2016-06-15	2,575	2,620	2,575	2,595	154,200	2,595
2016-06-14	2,616	2,635	2,570	2,576	303,400	2,576
2016-06-13	2,672	2,672	2,618	2,628	207,100	2,628
2016-06-10	2,739	2,747	2,674	2,698	201,900	2,698
2016-06-09	2,729	2,737	2,694	2,722	125,500	2,722
2016-06-08	2,724	2,749	2,698	2,736	262,800	2,736
2016-06-07	2,724	2,732	2,677	2,703	291,000	2,703
2016-06-06	2,716	2,758	2,697	2,727	393,000	2,727
2016-06-03	2,707	2,731	2,702	2,725	161,900	2,725
2016-06-02	2,734	2,763	2,706	2,708	230,300	2,708
2016-06-01	2,709	2,781	2,705	2,743	321,000	2,743
2016-05-31	2,762	2,763	2,701	2,723	290,700	2,723
2016-05-30	2,762	2,778	2,742	2,757	224,900	2,757
2016-05-27	2,753	2,762	2,720	2,743	298,200	2,743
2016-05-26	2,747	2,770	2,721	2,746	276,800	2,746
2016-05-25	2,756	2,771	2,708	2,716	377,400	2,716
2016-05-24	2,666	2,748	2,664	2,722	537,600	2,722
2016-05-23	2,659	2,677	2,646	2,665	310,000	2,665
2016-05-20	2,643	2,693	2,630	2,672	316,200	2,672
2016-05-19	2,657	2,682	2,641	2,654	323,200	2,654
2016-05-18	2,691	2,691	2,619	2,639	505,300	2,639
2016-05-17	2,541	2,709	2,541	2,694	1,018,000	2,694
2016-05-16	2,459	2,520	2,446	2,514	486,700	2,514
2016-05-13	2,383	2,431	2,370	2,416	375,000	2,416
2016-05-12	2,463	2,467	2,359	2,386	548,300	2,386
2016-05-11	2,514	2,516	2,470	2,500	321,500	2,500
2016-05-10	2,454	2,528	2,450	2,507	342,400	2,507
2016-05-09	2,497	2,497	2,437	2,441	339,100	2,441
2016-05-06	2,499	2,543	2,479	2,496	293,100	2,496
2016-05-02	2,509	2,525	2,461	2,481	370,500	2,481
2016-04-28	2,644	2,649	2,546	2,559	396,800	2,559
2016-04-27	2,642	2,676	2,620	2,638	457,700	2,638
2016-04-26	2,632	2,658	2,593	2,626	221,200	2,626
2016-04-25	2,643	2,658	2,585	2,646	256,900	2,646
2016-04-22	2,623	2,630	2,571	2,630	309,800	2,630
2016-04-21	2,642	2,643	2,586	2,619	366,500	2,619
2016-04-20	2,606	2,638	2,571	2,603	510,800	2,603
2016-04-19	2,590	2,665	2,522	2,563	1,121,700	2,563
2016-04-18	2,500	2,536	2,472	2,504	321,300	2,504
2016-04-15	2,421	2,585	2,421	2,564	936,800	2,564
2016-04-14	2,339	2,470	2,338	2,451	588,600	2,451
2016-04-13	2,280	2,325	2,259	2,319	278,500	2,319
2016-04-12	2,250	2,284	2,245	2,264	173,400	2,264
2016-04-11	2,285	2,301	2,241	2,258	113,800	2,258
2016-04-08	2,229	2,322	2,216	2,304	206,900	2,304
2016-04-07	2,213	2,271	2,209	2,262	160,200	2,262
2016-04-06	2,243	2,250	2,191	2,223	405,400	2,223
2016-04-05	2,340	2,353	2,251	2,258	266,500	2,258
2016-04-04	2,362	2,374	2,311	2,330	201,200	2,330
2016-04-01	2,430	2,440	2,327	2,332	307,600	2,332
2016-03-31	2,452	2,475	2,406	2,408	233,900	2,408
2016-03-30	2,460	2,494	2,444	2,444	378,500	2,444
2016-03-29	2,456	2,472	2,416	2,426	217,700	2,426
2016-03-28	2,392	2,477	2,389	2,477	243,400	2,477
2016-03-25	2,399	2,402	2,343	2,355	179,700	2,355
2016-03-24	2,372	2,408	2,365	2,386	223,900	2,386
2016-03-23	2,401	2,451	2,359	2,371	210,400	2,371
2016-03-22	2,354	2,424	2,351	2,393	254,600	2,393
2016-03-18	2,354	2,372	2,293	2,305	431,600	2,305
2016-03-17	2,406	2,424	2,373	2,384	167,100	2,384
2016-03-16	2,393	2,423	2,384	2,384	123,900	2,384
2016-03-15	2,420	2,440	2,398	2,411	147,700	2,411
2016-03-14	2,420	2,486	2,391	2,436	273,400	2,436
2016-03-11	2,372	2,393	2,334	2,389	270,700	2,389
2016-03-10	2,342	2,430	2,342	2,407	356,400	2,407
2016-03-09	2,314	2,324	2,261	2,310	319,200	2,310
2016-03-08	2,389	2,407	2,321	2,343	221,600	2,343
2016-03-07	2,435	2,435	2,396	2,403	162,600	2,403
2016-03-04	2,432	2,446	2,362	2,436	189,500	2,436
2016-03-03	2,402	2,431	2,384	2,431	201,500	2,431
2016-03-02	2,399	2,452	2,380	2,445	275,000	2,445
2016-03-01	2,306	2,388	2,279	2,372	318,300	2,372
2016-02-29	2,378	2,391	2,339	2,339	232,400	2,339
2016-02-26	2,376	2,381	2,331	2,354	191,100	2,354
2016-02-25	2,307	2,382	2,300	2,365	191,700	2,365
2016-02-24	2,256	2,322	2,240	2,288	262,600	2,288
2016-02-23	2,337	2,343	2,275	2,289	249,500	2,289
2016-02-22	2,284	2,349	2,271	2,327	168,500	2,327
2016-02-19	2,312	2,352	2,283	2,299	248,100	2,299
2016-02-18	2,341	2,366	2,317	2,342	240,100	2,342
2016-02-17	2,324	2,351	2,258	2,290	400,900	2,290
2016-02-16	2,341	2,397	2,341	2,351	266,500	2,351
2016-02-15	2,303	2,395	2,300	2,375	390,000	2,375
2016-02-12	2,334	2,381	2,214	2,219	730,700	2,219
2016-02-10	2,359	2,359	2,270	2,328	652,400	2,328
2016-02-09	2,404	2,431	2,325	2,347	497,900	2,347
2016-02-08	2,445	2,495	2,404	2,484	554,300	2,484
2016-02-05	2,563	2,569	2,431	2,471	739,500	2,471
2016-02-04	2,622	2,655	2,579	2,595	557,800	2,595
2016-02-03	2,711	2,732	2,592	2,621	588,000	2,621
2016-02-02	2,755	2,844	2,736	2,811	468,000	2,811
2016-02-01	2,787	2,837	2,760	2,790	301,000	2,790
2016-01-29	2,740	2,779	2,676	2,773	313,000	2,773
2016-01-28	2,705	2,767	2,702	2,747	321,100	2,747
2016-01-27	2,690	2,725	2,658	2,716	258,100	2,716
2016-01-26	2,636	2,690	2,610	2,651	256,900	2,651
2016-01-25	2,642	2,680	2,631	2,652	328,300	2,652
2016-01-22	2,583	2,640	2,517	2,640	393,400	2,640
2016-01-21	2,586	2,615	2,506	2,506	588,000	2,506
2016-01-20	2,668	2,691	2,595	2,603	308,600	2,603
2016-01-19	2,622	2,676	2,611	2,650	270,600	2,650
2016-01-18	2,609	2,655	2,609	2,651	229,600	2,651
2016-01-15	2,684	2,717	2,631	2,662	331,000	2,662
2016-01-14	2,710	2,714	2,618	2,664	519,400	2,664
2016-01-13	2,731	2,770	2,716	2,761	306,800	2,761
2016-01-12	2,783	2,822	2,722	2,722	405,400	2,722
2016-01-08	2,847	2,864	2,783	2,835	312,400	2,835
2016-01-07	2,824	2,913	2,819	2,863	273,700	2,863
2016-01-06	2,837	2,851	2,800	2,825	237,800	2,825
2016-01-05	2,843	2,871	2,785	2,836	275,000	2,836
2016-01-04	2,897	2,944	2,860	2,869	224,800	2,869

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