8129 東邦ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,551	2,558	2,540	2,548	89,400	2,548
2017-12-28	2,540	2,557	2,524	2,550	180,000	2,550
2017-12-27	2,551	2,559	2,538	2,542	119,500	2,542
2017-12-26	2,547	2,560	2,544	2,548	91,100	2,548
2017-12-25	2,531	2,547	2,523	2,541	139,600	2,541
2017-12-22	2,500	2,542	2,500	2,535	304,400	2,535
2017-12-21	2,475	2,484	2,466	2,478	165,500	2,478
2017-12-20	2,471	2,486	2,470	2,472	206,300	2,472
2017-12-19	2,454	2,477	2,441	2,471	242,400	2,471
2017-12-18	2,470	2,470	2,444	2,451	215,300	2,451
2017-12-15	2,453	2,462	2,432	2,450	198,500	2,450
2017-12-14	2,461	2,468	2,445	2,456	189,400	2,456
2017-12-13	2,415	2,449	2,397	2,440	219,000	2,440
2017-12-12	2,401	2,413	2,393	2,413	127,800	2,413
2017-12-11	2,400	2,409	2,373	2,401	153,400	2,401
2017-12-08	2,346	2,374	2,340	2,374	240,700	2,374
2017-12-07	2,274	2,337	2,274	2,334	136,300	2,334
2017-12-06	2,305	2,321	2,278	2,279	135,700	2,279
2017-12-05	2,300	2,315	2,276	2,315	124,900	2,315
2017-12-04	2,332	2,348	2,318	2,319	72,000	2,319
2017-12-01	2,321	2,334	2,310	2,320	110,300	2,320
2017-11-30	2,288	2,336	2,269	2,333	248,800	2,333
2017-11-29	2,276	2,303	2,269	2,288	141,500	2,288
2017-11-28	2,261	2,270	2,248	2,255	118,200	2,255
2017-11-27	2,264	2,273	2,232	2,242	79,600	2,242
2017-11-24	2,263	2,263	2,236	2,256	106,100	2,256
2017-11-22	2,318	2,318	2,268	2,271	94,500	2,271
2017-11-21	2,301	2,307	2,287	2,296	79,500	2,296
2017-11-20	2,264	2,306	2,264	2,300	84,600	2,300
2017-11-17	2,309	2,316	2,292	2,302	172,000	2,302
2017-11-16	2,235	2,280	2,229	2,278	216,000	2,278
2017-11-15	2,271	2,305	2,262	2,265	208,100	2,265
2017-11-13	2,346	2,363	2,335	2,352	183,500	2,352
2017-11-10	2,337	2,357	2,335	2,340	340,500	2,340
2017-11-09	2,228	2,379	2,228	2,357	500,900	2,357
2017-11-08	2,264	2,279	2,246	2,274	215,500	2,274
2017-11-07	2,271	2,275	2,241	2,275	240,300	2,275
2017-11-06	2,290	2,297	2,264	2,272	200,700	2,272
2017-11-02	2,265	2,279	2,242	2,276	175,400	2,276
2017-11-01	2,254	2,262	2,237	2,259	236,100	2,259
2017-10-31	2,221	2,234	2,214	2,222	179,400	2,222
2017-10-30	2,249	2,249	2,228	2,247	381,300	2,247
2017-10-27	2,228	2,254	2,221	2,251	227,200	2,251
2017-10-26	2,208	2,222	2,199	2,219	301,800	2,219
2017-10-25	2,219	2,227	2,194	2,209	324,300	2,209
2017-10-24	2,191	2,214	2,186	2,214	281,300	2,214
2017-10-23	2,189	2,201	2,177	2,189	283,600	2,189
2017-10-20	2,168	2,190	2,161	2,166	179,300	2,166
2017-10-19	2,190	2,194	2,160	2,166	150,100	2,166
2017-10-18	2,199	2,200	2,169	2,175	255,600	2,175
2017-10-17	2,160	2,200	2,157	2,198	313,400	2,198
2017-10-16	2,114	2,156	2,111	2,141	214,700	2,141
2017-10-13	2,100	2,106	2,087	2,104	195,100	2,104
2017-10-12	2,099	2,108	2,093	2,101	176,500	2,101
2017-10-11	2,105	2,110	2,086	2,096	197,800	2,096
2017-10-10	2,129	2,130	2,092	2,105	360,900	2,105
2017-10-06	2,154	2,155	2,140	2,145	98,800	2,145
2017-10-05	2,162	2,166	2,138	2,139	169,200	2,139
2017-10-04	2,168	2,170	2,153	2,162	123,800	2,162
2017-10-03	2,167	2,177	2,155	2,162	121,900	2,162
2017-10-02	2,156	2,163	2,139	2,153	136,400	2,153
2017-09-29	2,151	2,159	2,127	2,151	177,900	2,151
2017-09-28	2,120	2,150	2,120	2,149	159,100	2,149
2017-09-27	2,105	2,117	2,091	2,112	99,000	2,112
2017-09-26	2,104	2,115	2,099	2,115	174,500	2,115
2017-09-25	2,085	2,099	2,080	2,096	168,500	2,096
2017-09-22	2,086	2,098	2,078	2,081	148,600	2,081
2017-09-21	2,089	2,102	2,084	2,086	133,700	2,086
2017-09-20	2,090	2,094	2,080	2,087	123,600	2,087
2017-09-19	2,094	2,095	2,073	2,089	174,900	2,089
2017-09-15	2,083	2,092	2,076	2,089	173,700	2,089
2017-09-14	2,104	2,110	2,087	2,090	112,600	2,090
2017-09-13	2,105	2,118	2,088	2,098	179,400	2,098
2017-09-12	2,126	2,126	2,100	2,110	112,700	2,110
2017-09-11	2,107	2,128	2,101	2,103	116,200	2,103
2017-09-08	2,110	2,123	2,086	2,087	156,300	2,087
2017-09-07	2,111	2,124	2,106	2,112	111,900	2,112
2017-09-06	2,101	2,113	2,092	2,101	140,000	2,101
2017-09-05	2,148	2,152	2,119	2,123	169,300	2,123
2017-09-04	2,155	2,165	2,147	2,151	114,900	2,151
2017-09-01	2,165	2,166	2,147	2,161	114,800	2,161
2017-08-31	2,133	2,157	2,133	2,154	131,000	2,154
2017-08-30	2,120	2,142	2,116	2,131	155,700	2,131
2017-08-29	2,124	2,137	2,105	2,123	159,300	2,123
2017-08-28	2,131	2,147	2,128	2,144	101,500	2,144
2017-08-25	2,125	2,137	2,120	2,131	119,100	2,131
2017-08-24	2,108	2,130	2,108	2,117	118,700	2,117
2017-08-23	2,126	2,139	2,121	2,127	173,900	2,127
2017-08-22	2,102	2,123	2,102	2,115	142,300	2,115
2017-08-21	2,114	2,121	2,100	2,107	120,300	2,107
2017-08-18	2,099	2,117	2,092	2,113	184,000	2,113
2017-08-17	2,106	2,141	2,101	2,132	177,000	2,132
2017-08-16	2,083	2,118	2,083	2,106	227,200	2,106
2017-08-15	2,112	2,114	2,094	2,101	322,500	2,101
2017-08-14	2,103	2,115	2,090	2,100	233,600	2,100
2017-08-10	2,115	2,129	2,105	2,122	101,400	2,122
2017-08-09	2,126	2,130	2,105	2,115	259,500	2,115
2017-08-08	2,148	2,158	2,131	2,132	177,000	2,132
2017-08-07	2,167	2,180	2,156	2,158	139,100	2,158
2017-08-04	2,150	2,161	2,133	2,158	209,700	2,158
2017-08-03	2,169	2,178	2,142	2,150	201,400	2,150
2017-08-02	2,112	2,181	2,112	2,173	235,200	2,173
2017-08-01	2,157	2,184	2,126	2,134	261,100	2,134
2017-07-31	2,199	2,222	2,183	2,184	286,800	2,184
2017-07-28	2,174	2,195	2,171	2,189	167,700	2,189
2017-07-27	2,165	2,201	2,165	2,175	207,900	2,175
2017-07-26	2,158	2,168	2,152	2,164	97,500	2,164
2017-07-25	2,152	2,174	2,151	2,167	113,700	2,167
2017-07-24	2,152	2,172	2,152	2,165	124,000	2,165
2017-07-21	2,184	2,184	2,163	2,177	83,200	2,177
2017-07-20	2,169	2,193	2,159	2,184	138,400	2,184
2017-07-19	2,162	2,177	2,152	2,168	208,400	2,168
2017-07-18	2,148	2,159	2,133	2,156	99,900	2,156
2017-07-14	2,138	2,162	2,131	2,156	98,700	2,156
2017-07-13	2,155	2,161	2,127	2,132	140,500	2,132
2017-07-12	2,153	2,161	2,142	2,149	217,500	2,149
2017-07-11	2,152	2,165	2,148	2,161	219,600	2,161
2017-07-10	2,162	2,164	2,142	2,155	118,600	2,155
2017-07-07	2,145	2,153	2,137	2,146	189,300	2,146
2017-07-06	2,163	2,177	2,150	2,165	206,600	2,165
2017-07-05	2,195	2,195	2,145	2,167	312,800	2,167
2017-07-04	2,213	2,221	2,192	2,203	136,200	2,203
2017-07-03	2,216	2,220	2,185	2,213	158,900	2,213
2017-06-30	2,198	2,229	2,195	2,212	209,900	2,212
2017-06-29	2,218	2,231	2,205	2,219	117,200	2,219
2017-06-28	2,207	2,227	2,199	2,203	153,000	2,203
2017-06-27	2,226	2,241	2,218	2,221	143,900	2,221
2017-06-26	2,217	2,237	2,217	2,226	85,400	2,226
2017-06-23	2,226	2,234	2,210	2,225	204,700	2,225
2017-06-22	2,189	2,219	2,189	2,211	130,300	2,211
2017-06-21	2,181	2,207	2,181	2,192	116,400	2,192
2017-06-20	2,200	2,210	2,190	2,194	208,500	2,194
2017-06-19	2,192	2,203	2,189	2,195	152,400	2,195
2017-06-16	2,187	2,196	2,179	2,186	195,300	2,186
2017-06-15	2,185	2,200	2,176	2,181	136,900	2,181
2017-06-14	2,182	2,198	2,177	2,178	131,000	2,178
2017-06-13	2,170	2,182	2,156	2,178	173,300	2,178
2017-06-12	2,174	2,194	2,170	2,178	145,800	2,178
2017-06-09	2,167	2,186	2,158	2,172	200,400	2,172
2017-06-08	2,217	2,224	2,182	2,183	235,900	2,183
2017-06-07	2,224	2,227	2,195	2,210	254,200	2,210
2017-06-06	2,289	2,298	2,227	2,228	396,400	2,228
2017-06-05	2,309	2,316	2,264	2,301	342,900	2,301
2017-06-02	2,286	2,329	2,277	2,322	226,300	2,322
2017-06-01	2,244	2,287	2,242	2,277	187,500	2,277
2017-05-31	2,247	2,261	2,236	2,246	159,900	2,246
2017-05-30	2,260	2,269	2,246	2,254	86,100	2,254
2017-05-29	2,263	2,274	2,253	2,254	97,100	2,254
2017-05-26	2,265	2,283	2,260	2,268	97,100	2,268
2017-05-25	2,245	2,287	2,245	2,276	119,500	2,276
2017-05-24	2,299	2,302	2,272	2,278	130,200	2,278
2017-05-23	2,279	2,299	2,276	2,280	244,400	2,280
2017-05-22	2,265	2,287	2,248	2,279	236,800	2,279
2017-05-19	2,267	2,281	2,254	2,273	205,600	2,273
2017-05-18	2,266	2,289	2,254	2,257	243,200	2,257
2017-05-17	2,295	2,300	2,276	2,290	260,100	2,290
2017-05-16	2,303	2,329	2,280	2,323	469,100	2,323
2017-05-15	2,261	2,282	2,221	2,269	713,700	2,269
2017-05-12	2,384	2,394	2,237	2,282	1,214,800	2,282
2017-05-11	2,511	2,518	2,477	2,480	237,800	2,480
2017-05-10	2,530	2,538	2,506	2,516	232,000	2,516
2017-05-09	2,488	2,528	2,483	2,519	219,400	2,519
2017-05-08	2,477	2,504	2,460	2,492	499,800	2,492
2017-05-02	2,441	2,469	2,441	2,454	245,000	2,454
2017-05-01	2,434	2,453	2,423	2,453	124,800	2,453
2017-04-28	2,421	2,429	2,402	2,420	187,000	2,420
2017-04-27	2,417	2,424	2,396	2,411	163,100	2,411
2017-04-26	2,419	2,431	2,411	2,425	200,700	2,425
2017-04-25	2,389	2,415	2,381	2,398	221,700	2,398
2017-04-24	2,380	2,411	2,377	2,405	267,300	2,405
2017-04-21	2,332	2,362	2,318	2,357	257,500	2,357
2017-04-20	2,297	2,324	2,281	2,309	196,100	2,309
2017-04-19	2,270	2,305	2,260	2,298	255,400	2,298
2017-04-18	2,267	2,291	2,263	2,281	184,200	2,281
2017-04-17	2,248	2,268	2,235	2,265	179,400	2,265
2017-04-14	2,269	2,270	2,232	2,236	183,700	2,236
2017-04-13	2,267	2,281	2,258	2,269	234,600	2,269
2017-04-12	2,303	2,303	2,271	2,288	249,200	2,288
2017-04-11	2,288	2,317	2,275	2,312	270,700	2,312
2017-04-10	2,317	2,329	2,297	2,312	232,300	2,312
2017-04-07	2,306	2,338	2,299	2,323	275,500	2,323
2017-04-06	2,314	2,324	2,296	2,299	321,000	2,299
2017-04-05	2,320	2,334	2,299	2,313	332,500	2,313
2017-04-04	2,314	2,345	2,306	2,325	275,600	2,325
2017-04-03	2,342	2,350	2,330	2,339	270,100	2,339
2017-03-31	2,402	2,404	2,330	2,330	282,000	2,330
2017-03-30	2,413	2,422	2,377	2,382	185,100	2,382
2017-03-29	2,409	2,430	2,403	2,418	161,000	2,418
2017-03-28	2,385	2,401	2,375	2,401	204,400	2,401
2017-03-27	2,350	2,376	2,343	2,353	226,200	2,353
2017-03-24	2,348	2,372	2,345	2,362	250,000	2,362
2017-03-23	2,379	2,379	2,348	2,352	236,900	2,352
2017-03-22	2,389	2,409	2,365	2,367	190,500	2,367
2017-03-21	2,428	2,447	2,421	2,425	208,300	2,425
2017-03-17	2,445	2,452	2,423	2,423	319,200	2,423
2017-03-16	2,430	2,465	2,425	2,456	156,100	2,456
2017-03-15	2,453	2,456	2,429	2,451	182,500	2,451
2017-03-14	2,460	2,477	2,455	2,465	211,600	2,465
2017-03-13	2,428	2,461	2,428	2,452	258,300	2,452
2017-03-10	2,450	2,452	2,425	2,438	305,300	2,438
2017-03-09	2,422	2,425	2,407	2,420	185,300	2,420
2017-03-08	2,394	2,420	2,389	2,405	212,500	2,405
2017-03-07	2,405	2,421	2,401	2,407	161,600	2,407
2017-03-06	2,414	2,415	2,396	2,408	172,100	2,408
2017-03-03	2,435	2,449	2,420	2,432	319,500	2,432
2017-03-02	2,436	2,447	2,414	2,433	475,800	2,433
2017-03-01	2,402	2,440	2,397	2,424	505,400	2,424
2017-02-28	2,448	2,477	2,423	2,427	475,700	2,427
2017-02-27	2,481	2,481	2,446	2,461	164,100	2,461
2017-02-24	2,495	2,510	2,483	2,495	195,100	2,495
2017-02-23	2,491	2,535	2,472	2,502	145,400	2,502
2017-02-22	2,493	2,493	2,463	2,485	107,700	2,485
2017-02-21	2,479	2,500	2,465	2,498	118,400	2,498
2017-02-20	2,469	2,492	2,447	2,479	165,700	2,479
2017-02-17	2,471	2,482	2,461	2,479	185,800	2,479
2017-02-16	2,461	2,481	2,439	2,461	215,300	2,461
2017-02-15	2,499	2,532	2,476	2,485	288,000	2,485
2017-02-14	2,492	2,500	2,445	2,451	360,100	2,451
2017-02-13	2,508	2,513	2,483	2,485	237,700	2,485
2017-02-10	2,498	2,521	2,476	2,497	481,000	2,497
2017-02-09	2,480	2,490	2,456	2,458	155,500	2,458
2017-02-08	2,434	2,493	2,428	2,475	170,900	2,475
2017-02-07	2,440	2,470	2,426	2,453	205,900	2,453
2017-02-06	2,455	2,465	2,426	2,461	180,100	2,461
2017-02-03	2,397	2,452	2,390	2,449	294,100	2,449
2017-02-02	2,484	2,484	2,347	2,402	466,900	2,402
2017-02-01	2,396	2,433	2,381	2,424	242,400	2,424
2017-01-31	2,422	2,437	2,398	2,428	182,600	2,428
2017-01-30	2,418	2,440	2,386	2,435	156,600	2,435
2017-01-27	2,434	2,440	2,421	2,426	145,600	2,426
2017-01-26	2,404	2,441	2,404	2,436	285,500	2,436
2017-01-25	2,390	2,412	2,375	2,388	209,000	2,388
2017-01-24	2,348	2,388	2,346	2,364	234,800	2,364
2017-01-23	2,340	2,377	2,319	2,359	219,500	2,359
2017-01-20	2,382	2,396	2,370	2,388	213,000	2,388
2017-01-19	2,372	2,401	2,362	2,390	213,400	2,390
2017-01-18	2,305	2,345	2,305	2,342	212,300	2,342
2017-01-17	2,338	2,341	2,303	2,303	200,400	2,303
2017-01-16	2,335	2,346	2,316	2,327	113,600	2,327
2017-01-13	2,334	2,365	2,326	2,360	174,700	2,360
2017-01-12	2,352	2,358	2,311	2,322	236,800	2,322
2017-01-11	2,371	2,395	2,350	2,385	121,300	2,385
2017-01-10	2,373	2,382	2,347	2,357	243,500	2,357
2017-01-06	2,373	2,392	2,365	2,382	164,100	2,382
2017-01-05	2,381	2,423	2,370	2,422	266,300	2,422
2017-01-04	2,340	2,379	2,335	2,371	215,500	2,371

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05月
日	月	火	水	木	金	土
« 04月30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