8129 東邦ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,849	1,849	1,802	1,813	135,600	1,813
2020-12-29	1,825	1,850	1,823	1,849	106,100	1,849
2020-12-28	1,855	1,856	1,804	1,814	76,600	1,814
2020-12-25	1,843	1,850	1,824	1,847	59,300	1,847
2020-12-24	1,877	1,892	1,839	1,844	71,400	1,844
2020-12-23	1,930	1,930	1,853	1,872	70,500	1,872
2020-12-22	1,904	1,922	1,887	1,912	94,300	1,912
2020-12-21	1,942	1,962	1,900	1,930	93,400	1,930
2020-12-18	1,890	1,956	1,876	1,944	244,400	1,944
2020-12-17	1,892	1,908	1,879	1,895	150,000	1,895
2020-12-16	1,883	1,900	1,880	1,889	158,700	1,889
2020-12-15	1,875	1,895	1,871	1,885	104,000	1,885
2020-12-14	1,885	1,918	1,883	1,886	83,100	1,886
2020-12-11	1,863	1,890	1,863	1,890	87,500	1,890
2020-12-10	1,868	1,879	1,839	1,867	141,300	1,867
2020-12-09	1,902	1,908	1,882	1,884	87,200	1,884
2020-12-08	1,870	1,902	1,863	1,895	83,800	1,895
2020-12-07	1,948	1,949	1,895	1,903	132,700	1,903
2020-12-04	1,910	1,938	1,900	1,921	166,900	1,921
2020-12-03	1,900	1,970	1,896	1,948	128,300	1,948
2020-12-02	1,885	1,924	1,871	1,913	223,000	1,913
2020-12-01	1,916	1,926	1,868	1,885	149,000	1,885
2020-11-30	2,024	2,024	1,897	1,903	187,000	1,903
2020-11-27	2,017	2,040	1,995	2,027	173,800	2,027
2020-11-26	2,000	2,009	1,969	2,003	73,500	2,003
2020-11-25	2,057	2,068	1,997	2,001	89,600	2,001
2020-11-24	2,066	2,071	2,031	2,031	108,100	2,031
2020-11-20	1,980	2,016	1,980	2,009	79,200	2,009
2020-11-19	1,970	1,991	1,966	1,989	77,300	1,989
2020-11-18	1,999	1,999	1,966	1,975	113,300	1,975
2020-11-17	2,023	2,023	1,981	2,016	98,900	2,016
2020-11-16	2,003	2,030	1,982	2,019	134,700	2,019
2020-11-13	2,012	2,020	1,974	1,979	110,500	1,979
2020-11-12	2,044	2,061	2,021	2,034	139,400	2,034
2020-11-11	2,128	2,151	2,064	2,074	167,500	2,074
2020-11-10	2,054	2,069	2,027	2,060	180,400	2,060
2020-11-09	1,954	2,031	1,933	1,989	218,200	1,989
2020-11-06	2,068	2,070	2,029	2,054	116,500	2,054
2020-11-05	1,998	2,076	1,989	2,074	237,000	2,074
2020-11-04	1,995	2,013	1,960	1,990	146,100	1,990
2020-11-02	1,936	1,981	1,936	1,966	164,300	1,966
2020-10-30	1,946	1,946	1,901	1,927	113,600	1,927
2020-10-29	1,896	1,962	1,896	1,958	60,600	1,958
2020-10-28	1,920	1,934	1,899	1,925	85,000	1,925
2020-10-27	1,948	1,948	1,906	1,935	114,500	1,935
2020-10-26	1,999	2,022	1,953	1,960	134,400	1,960
2020-10-23	2,012	2,025	1,990	2,022	95,600	2,022
2020-10-22	2,022	2,022	1,988	2,000	103,200	2,000
2020-10-21	2,020	2,049	2,009	2,022	90,500	2,022
2020-10-20	2,021	2,036	1,996	2,000	108,500	2,000
2020-10-19	2,050	2,057	2,034	2,042	91,300	2,042
2020-10-16	2,048	2,053	2,032	2,042	90,900	2,042
2020-10-15	2,107	2,109	2,055	2,066	115,200	2,066
2020-10-14	2,117	2,139	2,105	2,106	108,700	2,106
2020-10-13	2,186	2,192	2,142	2,144	251,600	2,144
2020-10-12	2,227	2,230	2,198	2,203	56,400	2,203
2020-10-09	2,248	2,253	2,221	2,234	49,200	2,234
2020-10-08	2,225	2,255	2,219	2,239	86,100	2,239
2020-10-07	2,254	2,254	2,204	2,222	89,600	2,222
2020-10-06	2,279	2,285	2,240	2,258	75,700	2,258
2020-10-05	2,243	2,285	2,238	2,265	140,700	2,265
2020-10-02	2,253	2,256	2,185	2,213	181,300	2,213
2020-09-30	2,320	2,322	2,255	2,262	207,500	2,262
2020-09-29	2,381	2,381	2,325	2,339	105,900	2,339
2020-09-28	2,363	2,399	2,339	2,390	174,600	2,390
2020-09-25	2,325	2,347	2,301	2,305	181,500	2,305
2020-09-24	2,315	2,343	2,299	2,304	148,400	2,304
2020-09-23	2,342	2,376	2,312	2,315	274,100	2,315
2020-09-18	2,352	2,410	2,347	2,392	202,100	2,392
2020-09-17	2,351	2,369	2,342	2,354	153,300	2,354
2020-09-16	2,318	2,367	2,311	2,351	138,200	2,351
2020-09-15	2,337	2,356	2,289	2,342	130,500	2,342
2020-09-14	2,315	2,366	2,309	2,361	193,600	2,361
2020-09-11	2,266	2,306	2,248	2,299	240,200	2,299
2020-09-10	2,179	2,226	2,178	2,216	130,000	2,216
2020-09-09	2,129	2,181	2,121	2,173	256,800	2,173
2020-09-08	2,139	2,165	2,128	2,163	109,700	2,163
2020-09-07	2,132	2,153	2,121	2,138	110,000	2,138
2020-09-04	2,103	2,136	2,100	2,132	86,500	2,132
2020-09-03	2,138	2,152	2,114	2,132	91,600	2,132
2020-09-02	2,056	2,100	2,055	2,097	140,800	2,097
2020-09-01	2,047	2,065	2,042	2,055	131,300	2,055
2020-08-31	2,057	2,087	2,040	2,050	150,100	2,050
2020-08-28	2,030	2,075	2,011	2,040	211,900	2,040
2020-08-27	2,027	2,033	2,014	2,024	103,400	2,024
2020-08-26	2,010	2,035	2,000	2,027	108,900	2,027
2020-08-25	2,033	2,054	2,028	2,031	109,200	2,031
2020-08-24	1,998	2,016	1,990	2,007	97,900	2,007
2020-08-21	2,002	2,029	1,996	2,012	120,800	2,012
2020-08-20	1,978	1,985	1,962	1,962	120,400	1,962
2020-08-19	1,976	1,993	1,967	1,986	85,200	1,986
2020-08-18	1,962	1,990	1,952	1,970	128,800	1,970
2020-08-17	1,990	1,998	1,974	1,982	120,500	1,982
2020-08-14	1,990	1,994	1,960	1,968	122,300	1,968
2020-08-13	1,962	1,995	1,949	1,990	154,200	1,990
2020-08-12	1,918	1,960	1,918	1,952	135,800	1,952
2020-08-11	1,876	1,938	1,865	1,936	210,300	1,936
2020-08-07	1,837	1,851	1,831	1,836	117,600	1,836
2020-08-06	1,854	1,866	1,839	1,842	106,200	1,842
2020-08-05	1,887	1,887	1,834	1,870	113,500	1,870
2020-08-04	1,856	1,895	1,856	1,889	171,500	1,889
2020-08-03	1,824	1,874	1,815	1,849	163,600	1,849
2020-07-31	1,801	1,822	1,795	1,798	211,600	1,798
2020-07-30	1,812	1,851	1,806	1,820	172,100	1,820
2020-07-29	1,808	1,823	1,787	1,787	204,500	1,787
2020-07-28	1,854	1,882	1,833	1,839	174,600	1,839
2020-07-27	1,913	1,926	1,884	1,892	288,500	1,892
2020-07-22	1,948	1,970	1,945	1,949	74,300	1,949
2020-07-21	1,967	1,977	1,953	1,959	127,800	1,959
2020-07-20	1,970	2,006	1,964	1,997	68,100	1,997
2020-07-17	2,002	2,002	1,963	1,976	109,700	1,976
2020-07-16	1,986	2,029	1,975	1,981	133,600	1,981
2020-07-15	1,956	1,964	1,925	1,947	93,800	1,947
2020-07-14	1,937	1,952	1,932	1,936	102,400	1,936
2020-07-13	1,897	1,946	1,897	1,943	123,700	1,943
2020-07-10	1,903	1,908	1,867	1,867	134,200	1,867
2020-07-09	1,878	1,911	1,842	1,901	211,400	1,901
2020-07-08	1,895	1,917	1,856	1,875	150,000	1,875
2020-07-07	1,935	1,935	1,887	1,905	129,300	1,905
2020-07-06	1,941	1,953	1,929	1,940	175,400	1,940
2020-07-03	1,945	1,951	1,901	1,937	131,800	1,937
2020-07-02	1,956	1,976	1,943	1,943	134,200	1,943
2020-07-01	2,016	2,020	1,953	1,955	116,500	1,955
2020-06-30	2,018	2,029	2,005	2,007	143,500	2,007
2020-06-29	2,001	2,012	1,992	1,995	95,200	1,995
2020-06-26	2,021	2,037	2,010	2,029	153,500	2,029
2020-06-25	2,003	2,012	1,988	1,989	132,100	1,989
2020-06-24	2,069	2,069	2,029	2,029	89,800	2,029
2020-06-23	2,060	2,093	2,042	2,079	106,400	2,079
2020-06-22	2,052	2,057	2,039	2,045	63,100	2,045
2020-06-19	2,091	2,091	2,050	2,052	194,000	2,052
2020-06-18	2,060	2,094	2,058	2,068	72,600	2,068
2020-06-17	2,114	2,116	2,057	2,072	91,600	2,072
2020-06-16	2,027	2,084	2,023	2,081	159,100	2,081
2020-06-15	2,038	2,055	2,006	2,006	130,800	2,006
2020-06-12	2,066	2,079	2,034	2,045	156,600	2,045
2020-06-11	2,080	2,124	2,071	2,116	127,600	2,116
2020-06-10	2,085	2,114	2,075	2,091	122,000	2,091
2020-06-09	2,122	2,125	2,081	2,095	167,100	2,095
2020-06-08	2,126	2,126	2,093	2,113	137,200	2,113
2020-06-05	2,132	2,141	2,100	2,111	117,000	2,111
2020-06-04	2,118	2,140	2,093	2,138	105,000	2,138
2020-06-03	2,149	2,149	2,093	2,106	124,000	2,106
2020-06-02	2,098	2,117	2,095	2,103	108,200	2,103
2020-06-01	2,154	2,154	2,099	2,110	91,700	2,110
2020-05-29	2,143	2,186	2,130	2,151	200,900	2,151
2020-05-28	2,112	2,150	2,087	2,141	188,800	2,141
2020-05-27	2,062	2,103	2,043	2,100	287,500	2,100
2020-05-26	2,117	2,124	2,107	2,112	158,500	2,112
2020-05-25	2,076	2,109	2,067	2,106	74,900	2,106
2020-05-22	2,075	2,090	2,047	2,047	77,700	2,047
2020-05-21	2,066	2,101	2,059	2,088	102,700	2,088
2020-05-20	2,086	2,097	2,050	2,079	178,400	2,079
2020-05-19	2,154	2,161	2,100	2,100	160,200	2,100
2020-05-18	2,046	2,131	2,041	2,117	155,000	2,117
2020-05-15	2,055	2,101	1,980	2,013	175,500	2,013
2020-05-14	2,131	2,131	2,033	2,052	143,500	2,052
2020-05-13	2,119	2,142	2,109	2,133	181,400	2,133
2020-05-12	2,199	2,212	2,151	2,160	88,000	2,160
2020-05-11	2,230	2,243	2,187	2,198	65,900	2,198
2020-05-08	2,227	2,253	2,194	2,216	80,900	2,216
2020-05-07	2,203	2,236	2,185	2,198	161,300	2,198
2020-05-01	2,249	2,265	2,218	2,230	102,900	2,230
2020-04-30	2,290	2,312	2,240	2,241	131,200	2,241
2020-04-28	2,225	2,250	2,210	2,240	86,000	2,240
2020-04-27	2,283	2,283	2,219	2,225	118,200	2,225
2020-04-24	2,245	2,251	2,222	2,242	83,800	2,242
2020-04-23	2,217	2,250	2,215	2,248	80,100	2,248
2020-04-22	2,195	2,222	2,182	2,207	103,300	2,207
2020-04-21	2,193	2,237	2,179	2,222	132,700	2,222
2020-04-20	2,226	2,248	2,219	2,223	113,000	2,223
2020-04-17	2,392	2,392	2,288	2,299	124,800	2,299
2020-04-16	2,262	2,323	2,252	2,319	255,400	2,319
2020-04-15	2,371	2,371	2,291	2,312	265,600	2,312
2020-04-14	2,361	2,374	2,314	2,373	149,300	2,373
2020-04-13	2,323	2,366	2,297	2,339	80,100	2,339
2020-04-10	2,297	2,352	2,255	2,345	111,300	2,345
2020-04-09	2,292	2,315	2,252	2,304	192,300	2,304
2020-04-08	2,284	2,357	2,239	2,287	257,900	2,287
2020-04-07	2,247	2,269	2,180	2,238	188,900	2,238
2020-04-06	2,178	2,265	2,146	2,254	179,600	2,254
2020-04-03	2,106	2,197	2,091	2,135	214,200	2,135
2020-04-02	2,195	2,236	2,141	2,156	151,900	2,156
2020-04-01	2,190	2,287	2,182	2,210	267,200	2,210
2020-03-31	2,410	2,437	2,267	2,267	326,100	2,267
2020-03-30	2,337	2,438	2,301	2,438	280,300	2,438
2020-03-27	2,341	2,387	2,280	2,359	330,600	2,359
2020-03-26	2,203	2,321	2,155	2,300	196,500	2,300
2020-03-25	2,188	2,244	2,110	2,215	208,600	2,215
2020-03-24	2,233	2,233	2,063	2,140	233,300	2,140
2020-03-23	2,189	2,275	2,120	2,217	290,200	2,217
2020-03-19	2,238	2,310	2,174	2,239	363,100	2,239
2020-03-18	2,163	2,250	2,111	2,150	377,000	2,150
2020-03-17	1,898	2,195	1,864	2,182	492,700	2,182
2020-03-16	1,954	2,042	1,907	1,909	241,600	1,909
2020-03-13	1,936	1,999	1,886	1,957	421,100	1,957
2020-03-12	2,063	2,076	2,008	2,038	396,400	2,038
2020-03-11	2,115	2,154	2,106	2,113	338,800	2,113
2020-03-10	2,049	2,125	1,990	2,104	345,900	2,104
2020-03-09	2,053	2,069	2,003	2,027	280,700	2,027
2020-03-06	2,126	2,130	2,090	2,103	248,000	2,103
2020-03-05	2,163	2,180	2,143	2,157	265,200	2,157
2020-03-04	2,073	2,147	2,073	2,120	232,500	2,120
2020-03-03	2,142	2,166	2,100	2,100	293,300	2,100
2020-03-02	2,024	2,125	2,022	2,111	302,700	2,111
2020-02-28	2,061	2,098	2,035	2,040	276,700	2,040
2020-02-27	2,137	2,137	2,099	2,108	367,900	2,108
2020-02-26	2,155	2,178	2,135	2,169	272,600	2,169
2020-02-25	2,223	2,233	2,176	2,193	284,800	2,193
2020-02-21	2,237	2,269	2,237	2,250	201,500	2,250
2020-02-20	2,240	2,256	2,224	2,242	179,400	2,242
2020-02-19	2,240	2,267	2,227	2,227	206,700	2,227
2020-02-18	2,207	2,223	2,200	2,220	153,600	2,220
2020-02-17	2,225	2,239	2,195	2,208	145,800	2,208
2020-02-14	2,228	2,231	2,208	2,219	179,400	2,219
2020-02-13	2,271	2,271	2,214	2,221	183,700	2,221
2020-02-12	2,337	2,337	2,257	2,259	160,300	2,259
2020-02-10	2,341	2,348	2,326	2,331	110,600	2,331
2020-02-07	2,388	2,390	2,368	2,373	122,800	2,373
2020-02-06	2,348	2,384	2,335	2,365	204,900	2,365
2020-02-05	2,294	2,300	2,265	2,286	188,000	2,286
2020-02-04	2,233	2,270	2,227	2,268	106,200	2,268
2020-02-03	2,230	2,267	2,226	2,244	153,800	2,244
2020-01-31	2,278	2,291	2,265	2,266	136,400	2,266
2020-01-30	2,276	2,297	2,256	2,260	127,500	2,260
2020-01-29	2,301	2,302	2,270	2,290	168,600	2,290
2020-01-28	2,295	2,313	2,284	2,300	173,900	2,300
2020-01-27	2,316	2,329	2,294	2,314	178,900	2,314
2020-01-24	2,386	2,387	2,339	2,351	127,200	2,351
2020-01-23	2,420	2,422	2,394	2,397	135,100	2,397
2020-01-22	2,412	2,424	2,405	2,421	141,200	2,421
2020-01-21	2,441	2,448	2,430	2,431	96,800	2,431
2020-01-20	2,417	2,439	2,417	2,433	75,600	2,433
2020-01-17	2,437	2,437	2,416	2,431	159,900	2,431
2020-01-16	2,460	2,462	2,427	2,433	204,600	2,433
2020-01-15	2,431	2,442	2,420	2,436	138,200	2,436
2020-01-14	2,434	2,439	2,410	2,424	189,600	2,424
2020-01-10	2,405	2,418	2,393	2,411	136,700	2,411
2020-01-09	2,398	2,412	2,384	2,396	142,900	2,396
2020-01-08	2,379	2,389	2,330	2,378	178,100	2,378
2020-01-07	2,384	2,414	2,361	2,404	196,400	2,404
2020-01-06	2,396	2,411	2,353	2,358	216,300	2,358

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