8129 東邦ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,450	2,457	2,427	2,427	142,900	2,427
2019-12-27	2,464	2,477	2,456	2,466	165,800	2,466
2019-12-26	2,428	2,462	2,424	2,444	122,000	2,444
2019-12-25	2,456	2,468	2,424	2,427	119,000	2,427
2019-12-24	2,453	2,474	2,445	2,463	195,000	2,463
2019-12-23	2,436	2,458	2,433	2,446	215,900	2,446
2019-12-20	2,418	2,432	2,396	2,413	273,300	2,413
2019-12-19	2,412	2,423	2,380	2,395	241,700	2,395
2019-12-18	2,444	2,444	2,401	2,411	186,000	2,411
2019-12-17	2,473	2,476	2,431	2,446	246,000	2,446
2019-12-16	2,475	2,475	2,453	2,467	184,400	2,467
2019-12-13	2,505	2,512	2,465	2,474	204,900	2,474
2019-12-12	2,487	2,487	2,462	2,462	140,700	2,462
2019-12-11	2,503	2,504	2,477	2,484	123,500	2,484
2019-12-10	2,516	2,523	2,491	2,495	111,800	2,495
2019-12-09	2,524	2,526	2,492	2,511	128,800	2,511
2019-12-06	2,514	2,531	2,490	2,499	186,100	2,499
2019-12-05	2,492	2,520	2,490	2,517	169,900	2,517
2019-12-04	2,537	2,545	2,503	2,524	185,600	2,524
2019-12-03	2,505	2,537	2,493	2,537	214,500	2,537
2019-12-02	2,528	2,560	2,527	2,537	124,000	2,537
2019-11-29	2,567	2,577	2,508	2,514	179,200	2,514
2019-11-28	2,600	2,606	2,515	2,558	444,900	2,558
2019-11-27	2,690	2,700	2,593	2,617	359,400	2,617
2019-11-26	2,725	2,725	2,695	2,696	142,800	2,696
2019-11-25	2,710	2,720	2,689	2,715	117,800	2,715
2019-11-22	2,644	2,680	2,643	2,669	185,600	2,669
2019-11-21	2,660	2,663	2,604	2,642	177,600	2,642
2019-11-20	2,638	2,666	2,636	2,661	205,500	2,661
2019-11-19	2,605	2,644	2,605	2,637	262,200	2,637
2019-11-18	2,628	2,632	2,597	2,610	175,500	2,610
2019-11-15	2,618	2,635	2,607	2,618	232,700	2,618
2019-11-14	2,640	2,653	2,568	2,584	263,700	2,584
2019-11-13	2,669	2,669	2,610	2,618	372,700	2,618
2019-11-12	2,660	2,671	2,645	2,669	343,400	2,669
2019-11-11	2,747	2,749	2,675	2,686	267,600	2,686
2019-11-08	2,835	2,835	2,710	2,747	373,900	2,747
2019-11-07	2,823	2,823	2,783	2,809	216,900	2,809
2019-11-06	2,790	2,805	2,774	2,805	298,600	2,805
2019-11-05	2,763	2,770	2,729	2,770	231,000	2,770
2019-11-01	2,738	2,749	2,725	2,733	154,600	2,733
2019-10-31	2,762	2,784	2,750	2,759	361,300	2,759
2019-10-30	2,747	2,785	2,733	2,785	728,500	2,785
2019-10-29	2,705	2,746	2,698	2,732	480,200	2,732
2019-10-28	2,643	2,693	2,643	2,680	350,100	2,680
2019-10-25	2,571	2,660	2,563	2,660	409,500	2,660
2019-10-24	2,536	2,566	2,523	2,550	247,500	2,550
2019-10-23	2,490	2,507	2,442	2,507	249,400	2,507
2019-10-21	2,509	2,514	2,482	2,485	126,800	2,485
2019-10-18	2,551	2,571	2,506	2,513	186,200	2,513
2019-10-17	2,565	2,565	2,527	2,535	118,300	2,535
2019-10-16	2,568	2,587	2,541	2,551	191,900	2,551
2019-10-15	2,523	2,559	2,520	2,534	203,900	2,534
2019-10-11	2,508	2,510	2,479	2,490	127,600	2,490
2019-10-10	2,499	2,502	2,448	2,490	130,400	2,490
2019-10-09	2,484	2,503	2,482	2,500	174,200	2,500
2019-10-08	2,515	2,527	2,493	2,512	167,900	2,512
2019-10-07	2,452	2,488	2,450	2,483	213,000	2,483
2019-10-04	2,408	2,444	2,383	2,444	218,800	2,444
2019-10-03	2,513	2,513	2,406	2,416	357,500	2,416
2019-10-02	2,503	2,562	2,491	2,548	270,500	2,548
2019-10-01	2,515	2,518	2,490	2,513	282,600	2,513
2019-09-30	2,532	2,532	2,499	2,501	256,800	2,501
2019-09-27	2,533	2,551	2,496	2,533	229,100	2,533
2019-09-26	2,603	2,603	2,560	2,573	296,000	2,573
2019-09-25	2,577	2,609	2,554	2,607	170,600	2,607
2019-09-24	2,588	2,601	2,571	2,575	245,300	2,575
2019-09-20	2,593	2,594	2,564	2,579	230,200	2,579
2019-09-19	2,565	2,593	2,561	2,580	171,700	2,580
2019-09-18	2,559	2,568	2,525	2,546	143,000	2,546
2019-09-17	2,569	2,569	2,512	2,550	175,000	2,550
2019-09-13	2,525	2,558	2,480	2,554	271,000	2,554
2019-09-12	2,532	2,532	2,503	2,509	188,700	2,509
2019-09-11	2,523	2,540	2,498	2,534	148,300	2,534
2019-09-10	2,484	2,497	2,459	2,493	153,200	2,493
2019-09-09	2,486	2,495	2,474	2,487	138,500	2,487
2019-09-06	2,505	2,508	2,480	2,493	128,700	2,493
2019-09-05	2,443	2,501	2,436	2,491	248,800	2,491
2019-09-04	2,450	2,460	2,436	2,442	288,100	2,442
2019-09-03	2,473	2,480	2,454	2,477	108,600	2,477
2019-09-02	2,520	2,523	2,472	2,480	108,000	2,480
2019-08-30	2,538	2,546	2,508	2,537	209,900	2,537
2019-08-29	2,489	2,502	2,456	2,499	722,900	2,499
2019-08-28	2,471	2,481	2,441	2,481	172,000	2,481
2019-08-27	2,499	2,531	2,493	2,496	243,200	2,496
2019-08-26	2,433	2,473	2,433	2,468	151,200	2,468
2019-08-23	2,473	2,501	2,459	2,493	161,100	2,493
2019-08-22	2,497	2,497	2,456	2,469	140,300	2,469
2019-08-21	2,505	2,523	2,488	2,496	118,600	2,496
2019-08-20	2,524	2,549	2,501	2,549	205,300	2,549
2019-08-19	2,499	2,509	2,481	2,503	166,400	2,503
2019-08-16	2,439	2,472	2,435	2,465	127,700	2,465
2019-08-15	2,426	2,459	2,412	2,457	181,700	2,457
2019-08-14	2,497	2,500	2,463	2,476	234,500	2,476
2019-08-13	2,474	2,499	2,469	2,495	260,500	2,495
2019-08-09	2,489	2,515	2,488	2,500	227,500	2,500
2019-08-08	2,461	2,492	2,452	2,486	223,300	2,486
2019-08-07	2,443	2,474	2,440	2,469	146,600	2,469
2019-08-06	2,398	2,469	2,377	2,468	255,500	2,468
2019-08-05	2,471	2,504	2,456	2,488	290,500	2,488
2019-08-02	2,605	2,606	2,477	2,502	616,600	2,502
2019-08-01	2,400	2,434	2,393	2,405	201,500	2,405
2019-07-31	2,407	2,446	2,406	2,429	208,900	2,429
2019-07-30	2,421	2,442	2,414	2,441	175,700	2,441
2019-07-29	2,406	2,435	2,401	2,423	147,100	2,423
2019-07-26	2,374	2,404	2,372	2,399	243,900	2,399
2019-07-25	2,406	2,416	2,383	2,387	150,000	2,387
2019-07-24	2,436	2,440	2,392	2,407	246,400	2,407
2019-07-23	2,409	2,432	2,401	2,426	169,700	2,426
2019-07-22	2,437	2,446	2,419	2,429	155,300	2,429
2019-07-19	2,436	2,473	2,418	2,463	282,800	2,463
2019-07-18	2,492	2,501	2,432	2,436	250,200	2,436
2019-07-17	2,484	2,525	2,484	2,506	219,200	2,506
2019-07-16	2,496	2,503	2,473	2,495	177,800	2,495
2019-07-12	2,563	2,566	2,509	2,518	118,600	2,518
2019-07-11	2,567	2,573	2,537	2,541	176,300	2,541
2019-07-10	2,511	2,555	2,505	2,548	196,000	2,548
2019-07-09	2,566	2,572	2,529	2,536	150,900	2,536
2019-07-08	2,565	2,565	2,530	2,530	118,100	2,530
2019-07-05	2,560	2,583	2,547	2,556	198,700	2,556
2019-07-04	2,544	2,566	2,534	2,557	190,200	2,557
2019-07-03	2,538	2,568	2,532	2,548	268,000	2,548
2019-07-02	2,500	2,542	2,497	2,527	195,500	2,527
2019-07-01	2,448	2,505	2,446	2,505	170,000	2,505
2019-06-28	2,400	2,425	2,394	2,414	115,800	2,414
2019-06-27	2,425	2,433	2,397	2,417	167,000	2,417
2019-06-26	2,445	2,450	2,426	2,426	150,900	2,426
2019-06-25	2,442	2,472	2,434	2,446	211,700	2,446
2019-06-24	2,458	2,469	2,444	2,464	145,200	2,464
2019-06-21	2,499	2,499	2,433	2,433	256,600	2,433
2019-06-20	2,518	2,528	2,498	2,511	167,000	2,511
2019-06-19	2,492	2,503	2,462	2,503	175,300	2,503
2019-06-18	2,524	2,547	2,477	2,483	162,200	2,483
2019-06-17	2,493	2,537	2,490	2,524	161,200	2,524
2019-06-14	2,501	2,521	2,486	2,514	153,300	2,514
2019-06-13	2,476	2,510	2,472	2,490	214,000	2,490
2019-06-12	2,498	2,529	2,488	2,514	136,600	2,514
2019-06-11	2,503	2,514	2,487	2,506	194,700	2,506
2019-06-10	2,504	2,534	2,492	2,524	123,900	2,524
2019-06-07	2,510	2,524	2,496	2,516	183,100	2,516
2019-06-06	2,476	2,511	2,447	2,491	216,100	2,491
2019-06-05	2,476	2,503	2,461	2,495	189,500	2,495
2019-06-04	2,414	2,428	2,404	2,427	160,000	2,427
2019-06-03	2,402	2,433	2,396	2,409	169,100	2,409
2019-05-31	2,442	2,451	2,429	2,429	244,400	2,429
2019-05-30	2,465	2,465	2,436	2,460	212,500	2,460
2019-05-29	2,479	2,501	2,458	2,500	146,100	2,500
2019-05-28	2,516	2,538	2,507	2,525	232,600	2,525
2019-05-27	2,517	2,537	2,500	2,516	142,800	2,516
2019-05-24	2,492	2,501	2,475	2,494	125,100	2,494
2019-05-23	2,475	2,501	2,468	2,493	109,400	2,493
2019-05-22	2,506	2,511	2,489	2,498	151,500	2,498
2019-05-21	2,500	2,540	2,499	2,518	178,400	2,518
2019-05-20	2,486	2,510	2,486	2,500	124,100	2,500
2019-05-17	2,499	2,524	2,485	2,514	200,700	2,514
2019-05-16	2,505	2,519	2,487	2,498	176,400	2,498
2019-05-15	2,575	2,575	2,506	2,522	168,900	2,522
2019-05-14	2,485	2,584	2,483	2,579	212,300	2,579
2019-05-13	2,576	2,602	2,511	2,535	358,700	2,535
2019-05-10	2,780	2,789	2,579	2,603	367,200	2,603
2019-05-09	2,509	2,545	2,495	2,531	220,100	2,531
2019-05-08	2,544	2,558	2,530	2,542	162,800	2,542
2019-05-07	2,592	2,600	2,562	2,578	194,400	2,578
2019-04-26	2,549	2,612	2,542	2,600	128,000	2,600
2019-04-25	2,579	2,589	2,553	2,568	332,200	2,568
2019-04-24	2,590	2,601	2,536	2,538	166,300	2,538
2019-04-23	2,575	2,598	2,568	2,572	126,800	2,572
2019-04-22	2,550	2,582	2,544	2,576	59,500	2,576
2019-04-19	2,583	2,589	2,551	2,569	139,700	2,569
2019-04-18	2,618	2,620	2,563	2,575	207,500	2,575
2019-04-17	2,679	2,698	2,634	2,648	126,000	2,648
2019-04-16	2,689	2,689	2,648	2,654	84,800	2,654
2019-04-15	2,700	2,711	2,687	2,691	104,500	2,691
2019-04-12	2,658	2,658	2,631	2,655	110,600	2,655
2019-04-11	2,651	2,665	2,647	2,658	80,800	2,658
2019-04-10	2,662	2,682	2,646	2,647	118,900	2,647
2019-04-09	2,726	2,727	2,685	2,697	121,800	2,697
2019-04-08	2,738	2,739	2,702	2,720	70,600	2,720
2019-04-05	2,697	2,727	2,697	2,711	119,300	2,711
2019-04-04	2,750	2,754	2,711	2,717	88,100	2,717
2019-04-03	2,783	2,788	2,744	2,763	123,800	2,763
2019-04-02	2,801	2,804	2,747	2,760	225,400	2,760
2019-04-01	2,802	2,822	2,769	2,800	184,200	2,800
2019-03-29	2,757	2,779	2,736	2,763	151,400	2,763
2019-03-28	2,794	2,802	2,733	2,740	142,000	2,740
2019-03-27	2,801	2,837	2,801	2,808	213,900	2,808
2019-03-26	2,758	2,829	2,755	2,812	348,800	2,812
2019-03-25	2,740	2,765	2,711	2,719	292,300	2,719
2019-03-22	2,826	2,826	2,778	2,787	226,800	2,787
2019-03-20	2,849	2,851	2,820	2,845	130,300	2,845
2019-03-19	2,831	2,838	2,796	2,825	113,400	2,825
2019-03-18	2,831	2,839	2,814	2,833	98,600	2,833
2019-03-15	2,805	2,847	2,805	2,814	278,800	2,814
2019-03-14	2,834	2,835	2,793	2,800	121,300	2,800
2019-03-13	2,831	2,840	2,804	2,815	131,700	2,815
2019-03-12	2,827	2,840	2,816	2,825	188,800	2,825
2019-03-11	2,763	2,794	2,760	2,787	73,800	2,787
2019-03-08	2,785	2,800	2,761	2,763	152,900	2,763
2019-03-07	2,809	2,819	2,795	2,808	184,000	2,808
2019-03-06	2,839	2,855	2,810	2,828	132,300	2,828
2019-03-05	2,851	2,872	2,840	2,847	182,300	2,847
2019-03-04	2,874	2,886	2,853	2,881	189,300	2,881
2019-03-01	2,854	2,877	2,844	2,860	276,600	2,860
2019-02-28	2,790	2,834	2,786	2,818	209,000	2,818
2019-02-27	2,793	2,802	2,765	2,784	150,900	2,784
2019-02-26	2,766	2,785	2,763	2,780	161,000	2,780
2019-02-25	2,792	2,795	2,745	2,771	192,900	2,771
2019-02-22	2,745	2,770	2,742	2,760	233,300	2,760
2019-02-21	2,747	2,748	2,706	2,732	131,200	2,732
2019-02-20	2,717	2,740	2,707	2,716	196,900	2,716
2019-02-19	2,714	2,731	2,698	2,715	226,700	2,715
2019-02-18	2,716	2,726	2,685	2,707	244,400	2,707
2019-02-15	2,620	2,635	2,602	2,634	125,000	2,634
2019-02-14	2,649	2,690	2,647	2,649	207,900	2,649
2019-02-13	2,672	2,689	2,662	2,673	164,000	2,673
2019-02-12	2,621	2,655	2,604	2,650	188,500	2,650
2019-02-08	2,560	2,579	2,542	2,571	241,600	2,571
2019-02-07	2,652	2,676	2,598	2,600	184,700	2,600
2019-02-06	2,681	2,686	2,644	2,648	239,300	2,648
2019-02-05	2,704	2,704	2,661	2,668	176,800	2,668
2019-02-04	2,614	2,778	2,614	2,705	188,700	2,705
2019-02-01	2,658	2,731	2,658	2,714	226,200	2,714
2019-01-31	2,719	2,727	2,651	2,663	236,700	2,663
2019-01-30	2,690	2,707	2,664	2,669	280,200	2,669
2019-01-29	2,635	2,703	2,625	2,700	222,400	2,700
2019-01-28	2,654	2,674	2,625	2,654	121,900	2,654
2019-01-25	2,693	2,717	2,669	2,669	130,100	2,669
2019-01-24	2,704	2,719	2,671	2,713	167,600	2,713
2019-01-23	2,701	2,716	2,689	2,697	182,800	2,697
2019-01-22	2,770	2,774	2,723	2,725	123,600	2,725
2019-01-21	2,768	2,808	2,760	2,771	104,500	2,771
2019-01-18	2,787	2,800	2,757	2,760	189,200	2,760
2019-01-17	2,764	2,813	2,745	2,799	243,100	2,799
2019-01-16	2,808	2,827	2,737	2,739	185,900	2,739
2019-01-15	2,722	2,767	2,707	2,758	161,400	2,758
2019-01-11	2,773	2,777	2,717	2,747	125,700	2,747
2019-01-10	2,758	2,784	2,742	2,762	213,200	2,762
2019-01-09	2,763	2,787	2,761	2,768	202,900	2,768
2019-01-08	2,706	2,748	2,703	2,725	166,600	2,725
2019-01-07	2,723	2,738	2,685	2,698	238,700	2,698
2019-01-04	2,666	2,692	2,640	2,687	284,500	2,687

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