8129 東邦ホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,706	2,710	2,675	2,688	146,100	2,688
2018-12-27	2,721	2,745	2,683	2,728	199,300	2,728
2018-12-26	2,644	2,681	2,605	2,636	185,200	2,636
2018-12-25	2,682	2,682	2,589	2,618	247,500	2,618
2018-12-21	2,747	2,755	2,702	2,710	306,100	2,710
2018-12-20	2,806	2,823	2,751	2,757	172,100	2,757
2018-12-19	2,824	2,859	2,793	2,827	246,000	2,827
2018-12-18	2,873	2,889	2,834	2,838	277,000	2,838
2018-12-17	2,935	2,937	2,876	2,887	199,800	2,887
2018-12-14	2,953	2,962	2,904	2,921	248,100	2,921
2018-12-13	2,975	2,982	2,934	2,946	293,200	2,946
2018-12-12	2,926	2,961	2,926	2,942	263,500	2,942
2018-12-11	2,969	2,989	2,902	2,902	177,900	2,902
2018-12-10	2,921	2,944	2,908	2,919	161,200	2,919
2018-12-07	2,952	2,987	2,930	2,966	265,700	2,966
2018-12-06	2,956	2,972	2,930	2,948	222,200	2,948
2018-12-05	2,897	2,976	2,897	2,967	284,800	2,967
2018-12-04	3,030	3,030	2,947	2,947	260,600	2,947
2018-12-03	3,055	3,070	3,035	3,035	166,100	3,035
2018-11-30	3,025	3,050	3,010	3,015	205,600	3,015
2018-11-29	3,075	3,095	3,010	3,010	170,200	3,010
2018-11-28	3,075	3,080	3,035	3,040	204,900	3,040
2018-11-27	3,100	3,115	3,050	3,060	156,600	3,060
2018-11-26	3,120	3,125	3,085	3,085	134,500	3,085
2018-11-22	3,050	3,090	3,035	3,075	168,800	3,075
2018-11-21	3,050	3,095	3,040	3,080	170,700	3,080
2018-11-20	3,170	3,225	3,115	3,120	208,300	3,120
2018-11-19	3,145	3,165	3,125	3,135	110,300	3,135
2018-11-16	3,100	3,155	3,090	3,140	203,800	3,140
2018-11-15	3,075	3,110	3,040	3,105	238,900	3,105
2018-11-14	3,180	3,190	3,095	3,100	446,200	3,100
2018-11-13	3,060	3,090	3,040	3,065	372,200	3,065
2018-11-12	3,170	3,195	3,120	3,125	341,600	3,125
2018-11-09	3,180	3,215	3,150	3,180	267,300	3,180
2018-11-08	3,070	3,185	3,070	3,175	404,000	3,175
2018-11-07	3,050	3,140	3,050	3,105	215,800	3,105
2018-11-06	2,990	3,075	2,989	3,050	210,800	3,050
2018-11-05	2,958	2,996	2,947	2,980	261,400	2,980
2018-11-02	2,990	3,025	2,947	2,987	252,300	2,987
2018-11-01	2,989	3,035	2,970	2,992	347,800	2,992
2018-10-31	2,927	2,972	2,908	2,966	240,400	2,966
2018-10-30	2,864	2,939	2,859	2,923	366,900	2,923
2018-10-29	2,913	2,935	2,829	2,831	402,400	2,831
2018-10-26	2,866	2,905	2,818	2,883	343,900	2,883
2018-10-25	2,899	2,921	2,838	2,853	319,700	2,853
2018-10-24	2,978	2,987	2,899	2,933	381,100	2,933
2018-10-23	2,997	3,015	2,942	2,948	223,300	2,948
2018-10-22	2,976	3,050	2,967	3,030	143,400	3,030
2018-10-19	2,994	3,015	2,978	3,000	207,700	3,000
2018-10-18	2,977	3,030	2,977	2,988	285,900	2,988
2018-10-17	2,972	2,981	2,930	2,949	314,100	2,949
2018-10-16	2,864	2,926	2,864	2,922	310,300	2,922
2018-10-15	2,865	2,900	2,855	2,855	211,500	2,855
2018-10-12	2,870	2,886	2,844	2,865	212,600	2,865
2018-10-11	2,873	2,908	2,860	2,887	318,200	2,887
2018-10-10	2,945	2,965	2,931	2,947	227,000	2,947
2018-10-09	2,960	2,966	2,923	2,928	342,800	2,928
2018-10-05	2,960	2,977	2,942	2,946	167,100	2,946
2018-10-04	2,990	2,999	2,963	2,965	293,700	2,965
2018-10-03	2,984	2,996	2,949	2,951	219,400	2,951
2018-10-02	2,965	2,998	2,952	2,964	272,500	2,964
2018-10-01	2,995	3,010	2,944	2,945	350,100	2,945
2018-09-28	3,080	3,085	3,005	3,015	285,600	3,015
2018-09-27	3,070	3,105	3,035	3,040	256,500	3,040
2018-09-26	3,020	3,090	3,015	3,085	244,300	3,085
2018-09-25	2,995	3,055	2,990	3,035	335,800	3,035
2018-09-21	2,968	2,973	2,941	2,953	343,800	2,953
2018-09-20	2,982	2,999	2,963	2,987	348,200	2,987
2018-09-19	2,982	3,000	2,961	2,983	393,200	2,983
2018-09-18	2,940	2,991	2,938	2,962	554,500	2,962
2018-09-14	2,896	2,935	2,883	2,929	489,600	2,929
2018-09-13	2,843	2,871	2,838	2,868	372,100	2,868
2018-09-12	2,877	2,878	2,819	2,834	345,300	2,834
2018-09-11	2,866	2,881	2,850	2,877	228,000	2,877
2018-09-10	2,877	2,892	2,864	2,866	201,900	2,866
2018-09-07	2,863	2,873	2,842	2,870	176,600	2,870
2018-09-06	2,898	2,899	2,852	2,856	197,700	2,856
2018-09-05	2,905	2,919	2,869	2,905	208,100	2,905
2018-09-04	2,906	2,907	2,880	2,905	145,500	2,905
2018-09-03	2,928	2,928	2,893	2,906	132,800	2,906
2018-08-31	2,912	2,930	2,890	2,927	253,100	2,927
2018-08-30	2,918	2,932	2,912	2,923	267,200	2,923
2018-08-29	2,891	2,915	2,888	2,911	216,300	2,911
2018-08-28	2,897	2,915	2,880	2,886	178,700	2,886
2018-08-27	2,877	2,918	2,876	2,897	199,700	2,897
2018-08-24	2,859	2,877	2,833	2,871	203,200	2,871
2018-08-23	2,838	2,842	2,821	2,838	137,600	2,838
2018-08-22	2,823	2,850	2,813	2,841	133,900	2,841
2018-08-21	2,792	2,837	2,785	2,831	152,000	2,831
2018-08-20	2,819	2,819	2,784	2,791	106,400	2,791
2018-08-17	2,773	2,827	2,767	2,826	156,800	2,826
2018-08-16	2,790	2,790	2,751	2,765	201,700	2,765
2018-08-15	2,804	2,839	2,803	2,824	193,600	2,824
2018-08-14	2,766	2,787	2,749	2,786	154,600	2,786
2018-08-13	2,768	2,775	2,741	2,755	247,600	2,755
2018-08-10	2,773	2,816	2,773	2,787	219,300	2,787
2018-08-09	2,768	2,778	2,747	2,773	164,900	2,773
2018-08-08	2,742	2,798	2,742	2,760	268,400	2,760
2018-08-07	2,734	2,741	2,689	2,741	313,200	2,741
2018-08-06	2,797	2,797	2,750	2,754	246,300	2,754
2018-08-03	2,799	2,805	2,763	2,801	212,300	2,801
2018-08-02	2,820	2,902	2,793	2,798	468,800	2,798
2018-08-01	2,783	2,816	2,775	2,800	339,100	2,800
2018-07-31	2,800	2,806	2,742	2,748	261,900	2,748
2018-07-30	2,850	2,859	2,799	2,804	212,500	2,804
2018-07-27	2,845	2,845	2,822	2,826	170,600	2,826
2018-07-26	2,833	2,842	2,815	2,841	212,100	2,841
2018-07-25	2,832	2,893	2,821	2,829	331,100	2,829
2018-07-24	2,800	2,818	2,793	2,798	158,800	2,798
2018-07-23	2,819	2,827	2,797	2,808	112,800	2,808
2018-07-20	2,814	2,855	2,806	2,819	221,600	2,819
2018-07-19	2,831	2,839	2,792	2,804	300,900	2,804
2018-07-18	2,808	2,812	2,781	2,783	152,100	2,783
2018-07-17	2,724	2,795	2,720	2,787	270,500	2,787
2018-07-13	2,689	2,707	2,678	2,704	127,800	2,704
2018-07-12	2,689	2,693	2,669	2,673	175,800	2,673
2018-07-11	2,680	2,693	2,648	2,651	260,400	2,651
2018-07-10	2,706	2,720	2,680	2,680	186,900	2,680
2018-07-09	2,690	2,709	2,688	2,706	191,700	2,706
2018-07-06	2,678	2,701	2,678	2,679	166,800	2,679
2018-07-05	2,703	2,703	2,666	2,669	177,300	2,669
2018-07-04	2,659	2,704	2,659	2,703	160,400	2,703
2018-07-03	2,686	2,693	2,646	2,668	228,500	2,668
2018-07-02	2,710	2,736	2,682	2,682	199,800	2,682
2018-06-29	2,694	2,709	2,673	2,703	220,000	2,703
2018-06-28	2,712	2,715	2,690	2,692	283,900	2,692
2018-06-27	2,695	2,735	2,686	2,731	197,600	2,731
2018-06-26	2,653	2,688	2,653	2,686	167,200	2,686
2018-06-25	2,687	2,698	2,645	2,650	196,200	2,650
2018-06-22	2,688	2,719	2,676	2,710	376,400	2,710
2018-06-21	2,727	2,752	2,693	2,698	312,400	2,698
2018-06-20	2,728	2,738	2,714	2,727	200,600	2,727
2018-06-19	2,755	2,793	2,728	2,728	289,700	2,728
2018-06-18	2,741	2,756	2,715	2,751	168,900	2,751
2018-06-15	2,747	2,770	2,747	2,762	154,300	2,762
2018-06-14	2,748	2,758	2,728	2,736	68,200	2,736
2018-06-13	2,778	2,784	2,748	2,762	132,600	2,762
2018-06-12	2,750	2,768	2,735	2,737	148,400	2,737
2018-06-11	2,697	2,781	2,689	2,769	267,200	2,769
2018-06-08	2,701	2,724	2,653	2,694	456,300	2,694
2018-06-07	2,726	2,741	2,719	2,722	132,600	2,722
2018-06-06	2,725	2,735	2,712	2,735	184,000	2,735
2018-06-05	2,719	2,738	2,702	2,736	263,700	2,736
2018-06-04	2,697	2,732	2,677	2,720	212,600	2,720
2018-06-01	2,673	2,684	2,655	2,658	125,100	2,658
2018-05-31	2,687	2,687	2,652	2,673	323,800	2,673
2018-05-30	2,694	2,726	2,683	2,697	160,300	2,697
2018-05-29	2,750	2,767	2,715	2,723	99,700	2,723
2018-05-28	2,775	2,775	2,730	2,742	212,100	2,742
2018-05-25	2,826	2,826	2,764	2,766	231,900	2,766
2018-05-24	2,830	2,843	2,815	2,827	228,400	2,827
2018-05-23	2,857	2,872	2,835	2,839	263,600	2,839
2018-05-22	2,851	2,870	2,840	2,856	193,100	2,856
2018-05-21	2,834	2,857	2,834	2,849	177,200	2,849
2018-05-18	2,854	2,874	2,791	2,819	419,100	2,819
2018-05-17	2,870	2,909	2,850	2,904	180,000	2,904
2018-05-16	2,826	2,887	2,812	2,884	157,400	2,884
2018-05-15	2,847	2,858	2,835	2,838	257,300	2,838
2018-05-14	2,800	2,856	2,761	2,849	302,700	2,849
2018-05-11	2,780	2,814	2,768	2,793	249,500	2,793
2018-05-10	2,620	2,784	2,620	2,778	470,300	2,778
2018-05-09	2,707	2,710	2,668	2,707	442,900	2,707
2018-05-08	2,715	2,742	2,704	2,710	166,500	2,710
2018-05-07	2,733	2,745	2,717	2,729	179,800	2,729
2018-05-02	2,747	2,777	2,743	2,751	275,900	2,751
2018-05-01	2,699	2,751	2,680	2,744	279,700	2,744
2018-04-27	2,657	2,679	2,657	2,676	220,600	2,676
2018-04-26	2,639	2,645	2,603	2,641	131,900	2,641
2018-04-25	2,599	2,641	2,587	2,625	183,000	2,625
2018-04-24	2,587	2,596	2,559	2,583	212,300	2,583
2018-04-23	2,591	2,602	2,580	2,591	183,100	2,591
2018-04-20	2,582	2,603	2,581	2,595	157,600	2,595
2018-04-19	2,586	2,603	2,577	2,583	190,200	2,583
2018-04-18	2,565	2,586	2,550	2,577	147,100	2,577
2018-04-17	2,577	2,586	2,556	2,567	151,600	2,567
2018-04-16	2,507	2,560	2,507	2,556	129,300	2,556
2018-04-13	2,515	2,522	2,486	2,503	112,100	2,503
2018-04-12	2,496	2,519	2,491	2,499	115,800	2,499
2018-04-11	2,524	2,533	2,487	2,505	141,600	2,505
2018-04-10	2,543	2,549	2,520	2,533	170,600	2,533
2018-04-09	2,531	2,549	2,522	2,542	120,800	2,542
2018-04-06	2,547	2,556	2,526	2,538	166,800	2,538
2018-04-05	2,550	2,559	2,529	2,537	166,800	2,537
2018-04-04	2,497	2,536	2,488	2,529	195,700	2,529
2018-04-03	2,477	2,500	2,459	2,487	82,700	2,487
2018-03-30	2,520	2,520	2,480	2,506	69,000	2,506
2018-03-29	2,507	2,517	2,475	2,507	84,800	2,507
2018-03-28	2,468	2,495	2,423	2,492	128,500	2,492
2018-03-27	2,443	2,496	2,436	2,496	160,400	2,496
2018-03-26	2,396	2,427	2,396	2,427	159,000	2,427
2018-03-23	2,446	2,473	2,411	2,414	230,900	2,414
2018-03-22	2,420	2,498	2,415	2,496	179,600	2,496
2018-03-20	2,434	2,449	2,416	2,433	235,100	2,433
2018-03-19	2,434	2,466	2,429	2,443	191,900	2,443
2018-03-16	2,458	2,473	2,437	2,442	329,000	2,442
2018-03-15	2,479	2,479	2,436	2,451	200,200	2,451
2018-03-14	2,510	2,510	2,469	2,479	164,200	2,479
2018-03-13	2,508	2,528	2,494	2,526	155,200	2,526
2018-03-12	2,536	2,538	2,471	2,508	128,700	2,508
2018-03-09	2,581	2,584	2,478	2,493	300,800	2,493
2018-03-08	2,506	2,559	2,502	2,531	152,500	2,531
2018-03-07	2,477	2,503	2,471	2,482	88,800	2,482
2018-03-06	2,466	2,487	2,466	2,478	67,700	2,478
2018-03-05	2,461	2,464	2,440	2,454	79,800	2,454
2018-03-02	2,458	2,481	2,440	2,459	140,500	2,459
2018-03-01	2,521	2,535	2,508	2,515	171,000	2,515
2018-02-28	2,576	2,587	2,531	2,531	146,800	2,531
2018-02-27	2,558	2,560	2,536	2,556	81,600	2,556
2018-02-26	2,508	2,540	2,508	2,534	111,200	2,534
2018-02-23	2,503	2,504	2,485	2,498	120,300	2,498
2018-02-22	2,534	2,541	2,492	2,499	200,400	2,499
2018-02-21	2,519	2,593	2,500	2,573	365,800	2,573
2018-02-20	2,517	2,526	2,500	2,519	94,200	2,519
2018-02-19	2,543	2,558	2,511	2,528	209,700	2,528
2018-02-16	2,480	2,519	2,480	2,509	110,800	2,509
2018-02-15	2,477	2,491	2,456	2,470	103,200	2,470
2018-02-14	2,426	2,482	2,422	2,468	197,200	2,468
2018-02-13	2,463	2,478	2,413	2,422	240,000	2,422
2018-02-09	2,390	2,437	2,385	2,437	151,400	2,437
2018-02-08	2,429	2,483	2,422	2,440	175,400	2,440
2018-02-07	2,440	2,514	2,437	2,441	217,500	2,441
2018-02-06	2,416	2,455	2,352	2,390	221,200	2,390
2018-02-05	2,597	2,625	2,491	2,493	232,600	2,493
2018-02-02	2,618	2,653	2,585	2,645	260,000	2,645
2018-02-01	2,519	2,591	2,519	2,578	225,300	2,578
2018-01-31	2,550	2,566	2,525	2,537	154,900	2,537
2018-01-30	2,578	2,580	2,542	2,543	105,800	2,543
2018-01-29	2,590	2,610	2,583	2,586	104,200	2,586
2018-01-26	2,568	2,594	2,568	2,570	104,900	2,570
2018-01-25	2,589	2,601	2,561	2,566	102,300	2,566
2018-01-24	2,580	2,609	2,573	2,604	89,600	2,604
2018-01-23	2,573	2,599	2,568	2,590	92,800	2,590
2018-01-22	2,555	2,578	2,542	2,564	89,200	2,564
2018-01-19	2,550	2,577	2,550	2,559	82,800	2,559
2018-01-18	2,590	2,593	2,546	2,549	175,300	2,549
2018-01-17	2,560	2,564	2,545	2,559	126,800	2,559
2018-01-16	2,577	2,589	2,555	2,559	82,900	2,559
2018-01-15	2,590	2,608	2,571	2,577	103,800	2,577
2018-01-12	2,609	2,620	2,582	2,586	113,800	2,586
2018-01-11	2,644	2,644	2,600	2,620	154,200	2,620
2018-01-10	2,606	2,657	2,602	2,652	221,400	2,652
2018-01-09	2,620	2,620	2,587	2,606	136,200	2,606
2018-01-05	2,601	2,612	2,588	2,610	224,500	2,610
2018-01-04	2,570	2,608	2,550	2,603	219,100	2,603

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