8129 東邦ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,206	2,210	2,189	2,198	128,700	2,198
2022-12-29	2,209	2,210	2,176	2,207	75,500	2,207
2022-12-28	2,180	2,210	2,179	2,209	69,600	2,209
2022-12-27	2,195	2,203	2,156	2,180	60,000	2,180
2022-12-26	2,198	2,198	2,169	2,171	109,800	2,171
2022-12-23	2,177	2,193	2,168	2,183	74,300	2,183
2022-12-22	2,159	2,189	2,140	2,178	159,600	2,178
2022-12-21	2,135	2,167	2,132	2,151	161,500	2,151
2022-12-20	2,137	2,149	2,100	2,132	143,700	2,132
2022-12-19	2,140	2,156	2,125	2,128	100,600	2,128
2022-12-16	2,142	2,169	2,127	2,147	240,500	2,147
2022-12-15	2,126	2,200	2,115	2,148	224,200	2,148
2022-12-14	2,069	2,106	2,069	2,102	116,500	2,102
2022-12-13	2,059	2,079	2,059	2,072	75,100	2,072
2022-12-12	2,033	2,058	2,023	2,042	83,700	2,042
2022-12-09	2,034	2,059	2,034	2,046	89,300	2,046
2022-12-08	2,044	2,044	2,016	2,041	120,300	2,041
2022-12-07	2,025	2,057	2,018	2,046	84,000	2,046
2022-12-06	2,003	2,045	2,000	2,034	139,500	2,034
2022-12-05	2,020	2,021	1,989	2,017	203,700	2,017
2022-12-02	2,077	2,077	2,005	2,020	138,700	2,020
2022-12-01	2,127	2,128	2,086	2,091	194,200	2,091
2022-11-30	2,139	2,160	2,130	2,130	189,700	2,130
2022-11-29	2,154	2,163	2,131	2,147	140,000	2,147
2022-11-28	2,177	2,177	2,149	2,163	150,500	2,163
2022-11-25	2,148	2,192	2,140	2,184	123,800	2,184
2022-11-24	2,126	2,147	2,123	2,141	110,500	2,141
2022-11-22	2,097	2,128	2,093	2,120	193,100	2,120
2022-11-21	2,066	2,075	2,047	2,068	163,500	2,068
2022-11-18	2,049	2,081	2,049	2,081	280,800	2,081
2022-11-17	2,000	2,051	2,000	2,027	215,800	2,027
2022-11-16	1,992	1,998	1,977	1,994	85,400	1,994
2022-11-15	1,976	2,002	1,971	1,994	147,000	1,994
2022-11-14	2,000	2,000	1,940	1,968	212,000	1,968
2022-11-11	1,985	1,992	1,932	1,944	295,900	1,944
2022-11-10	1,974	1,994	1,961	1,994	123,700	1,994
2022-11-09	1,988	2,005	1,983	1,993	186,200	1,993
2022-11-08	1,984	2,009	1,981	1,992	220,700	1,992
2022-11-07	1,944	1,977	1,930	1,973	333,500	1,973
2022-11-04	1,984	1,993	1,914	1,923	246,000	1,923
2022-11-02	2,006	2,009	1,985	1,994	242,900	1,994
2022-11-01	2,031	2,048	2,007	2,014	122,900	2,014
2022-10-31	2,025	2,033	2,004	2,022	230,700	2,022
2022-10-28	1,985	2,023	1,985	2,006	1,139,000	2,006
2022-10-27	1,999	2,008	1,986	2,002	215,200	2,002
2022-10-26	1,984	2,012	1,984	2,001	163,800	2,001
2022-10-25	1,960	1,988	1,946	1,984	274,700	1,984
2022-10-24	1,956	1,968	1,946	1,960	226,800	1,960
2022-10-21	1,964	1,970	1,947	1,951	264,400	1,951
2022-10-20	1,973	1,981	1,963	1,967	165,200	1,967
2022-10-19	2,001	2,008	1,977	1,982	190,400	1,982
2022-10-18	2,000	2,008	1,982	1,996	245,200	1,996
2022-10-17	2,003	2,020	1,991	2,001	154,900	2,001
2022-10-14	2,023	2,031	1,997	2,015	192,100	2,015
2022-10-13	1,996	2,008	1,986	1,993	158,400	1,993
2022-10-12	2,018	2,029	2,002	2,004	172,200	2,004
2022-10-11	1,982	2,013	1,979	2,009	291,100	2,009
2022-10-07	1,978	2,020	1,978	2,005	184,800	2,005
2022-10-06	1,985	2,020	1,985	1,990	186,400	1,990
2022-10-05	1,978	2,000	1,972	1,981	205,400	1,981
2022-10-04	1,926	1,973	1,926	1,970	166,700	1,970
2022-10-03	1,923	1,929	1,882	1,902	138,200	1,902
2022-09-30	1,948	1,964	1,917	1,938	189,200	1,938
2022-09-29	1,931	1,960	1,899	1,948	178,800	1,948
2022-09-28	1,899	1,922	1,886	1,917	165,700	1,917
2022-09-27	1,912	1,931	1,907	1,915	201,400	1,915
2022-09-26	1,896	1,914	1,891	1,906	221,100	1,906
2022-09-22	1,891	1,905	1,883	1,903	207,500	1,903
2022-09-21	1,901	1,924	1,898	1,911	142,400	1,911
2022-09-20	1,894	1,920	1,893	1,916	184,000	1,916
2022-09-16	1,852	1,874	1,852	1,872	228,300	1,872
2022-09-15	1,838	1,861	1,838	1,853	134,000	1,853
2022-09-14	1,840	1,844	1,827	1,840	154,200	1,840
2022-09-13	1,864	1,868	1,850	1,865	143,800	1,865
2022-09-12	1,877	1,880	1,854	1,867	110,500	1,867
2022-09-09	1,850	1,872	1,846	1,865	152,500	1,865
2022-09-08	1,846	1,861	1,841	1,849	159,500	1,849
2022-09-07	1,845	1,845	1,819	1,828	181,900	1,828
2022-09-06	1,846	1,855	1,834	1,840	170,800	1,840
2022-09-05	1,840	1,860	1,840	1,851	156,000	1,851
2022-09-02	1,872	1,873	1,838	1,861	156,400	1,861
2022-09-01	1,834	1,868	1,834	1,860	170,600	1,860
2022-08-31	1,830	1,849	1,824	1,848	215,700	1,848
2022-08-30	1,828	1,851	1,815	1,848	179,700	1,848
2022-08-29	1,832	1,837	1,818	1,825	145,800	1,825
2022-08-26	1,890	1,891	1,861	1,865	109,100	1,865
2022-08-25	1,872	1,884	1,866	1,879	81,200	1,879
2022-08-24	1,886	1,888	1,867	1,873	121,100	1,873
2022-08-23	1,878	1,886	1,858	1,883	87,200	1,883
2022-08-22	1,850	1,882	1,846	1,881	128,600	1,881
2022-08-19	1,861	1,869	1,846	1,860	118,400	1,860
2022-08-18	1,860	1,870	1,851	1,855	163,000	1,855
2022-08-17	1,857	1,871	1,849	1,870	139,400	1,870
2022-08-16	1,853	1,857	1,842	1,850	105,200	1,850
2022-08-15	1,878	1,886	1,854	1,855	133,300	1,855
2022-08-12	1,899	1,911	1,858	1,869	168,400	1,869
2022-08-10	1,850	1,887	1,837	1,884	174,700	1,884
2022-08-09	1,850	1,877	1,836	1,848	216,600	1,848
2022-08-08	1,970	1,970	1,836	1,850	437,000	1,850
2022-08-05	1,820	1,858	1,812	1,850	283,600	1,850
2022-08-04	1,894	1,899	1,841	1,848	138,100	1,848
2022-08-03	1,936	1,940	1,878	1,881	117,100	1,881
2022-08-02	2,009	2,011	1,929	1,936	166,300	1,936
2022-08-01	2,031	2,052	2,021	2,027	177,400	2,027
2022-07-29	2,126	2,127	2,026	2,034	203,800	2,034
2022-07-28	2,102	2,111	2,076	2,103	129,400	2,103
2022-07-27	2,129	2,136	2,105	2,109	75,900	2,109
2022-07-26	2,146	2,157	2,123	2,123	67,000	2,123
2022-07-25	2,146	2,161	2,136	2,143	65,100	2,143
2022-07-22	2,151	2,161	2,148	2,149	78,600	2,149
2022-07-21	2,111	2,158	2,105	2,151	84,700	2,151
2022-07-20	2,133	2,149	2,126	2,143	93,500	2,143
2022-07-19	2,152	2,152	2,100	2,107	128,300	2,107
2022-07-15	2,135	2,139	2,110	2,129	117,400	2,129
2022-07-14	2,093	2,120	2,093	2,108	105,500	2,108
2022-07-13	2,116	2,116	2,098	2,108	95,600	2,108
2022-07-12	2,125	2,137	2,104	2,112	151,700	2,112
2022-07-11	2,094	2,132	2,092	2,122	160,500	2,122
2022-07-08	2,092	2,095	2,041	2,053	250,100	2,053
2022-07-07	2,107	2,123	2,073	2,095	203,700	2,095
2022-07-06	2,051	2,073	2,042	2,066	128,700	2,066
2022-07-05	2,117	2,117	2,070	2,086	148,100	2,086
2022-07-04	2,114	2,127	2,092	2,116	158,600	2,116
2022-07-01	2,089	2,128	2,067	2,076	157,300	2,076
2022-06-30	2,096	2,135	2,086	2,099	153,500	2,099
2022-06-29	2,091	2,136	2,090	2,132	389,700	2,132
2022-06-28	2,073	2,116	2,070	2,113	124,500	2,113
2022-06-27	2,100	2,100	2,052	2,071	124,800	2,071
2022-06-24	2,089	2,096	2,068	2,081	134,100	2,081
2022-06-23	2,053	2,092	2,053	2,072	152,600	2,072
2022-06-22	2,035	2,051	2,012	2,047	134,600	2,047
2022-06-21	1,975	2,017	1,971	2,007	217,800	2,007
2022-06-20	1,915	2,019	1,915	1,976	290,200	1,976
2022-06-17	1,861	1,912	1,855	1,902	171,400	1,902
2022-06-16	1,890	1,902	1,870	1,876	114,100	1,876
2022-06-15	1,880	1,890	1,864	1,876	121,300	1,876
2022-06-14	1,900	1,919	1,880	1,894	127,900	1,894
2022-06-13	1,900	1,917	1,893	1,908	81,400	1,908
2022-06-10	1,941	1,946	1,920	1,925	115,600	1,925
2022-06-09	1,961	1,978	1,955	1,963	98,200	1,963
2022-06-08	1,935	2,006	1,935	1,985	124,700	1,985
2022-06-07	1,960	1,978	1,952	1,975	122,300	1,975
2022-06-06	1,924	1,949	1,920	1,949	135,900	1,949
2022-06-03	1,938	1,957	1,925	1,933	137,500	1,933
2022-06-02	1,963	1,963	1,914	1,924	147,200	1,924
2022-06-01	1,957	1,990	1,953	1,974	112,000	1,974
2022-05-31	2,006	2,010	1,947	1,950	365,900	1,950
2022-05-30	1,969	2,012	1,963	2,007	476,900	2,007
2022-05-27	1,975	1,979	1,956	1,976	145,100	1,976
2022-05-26	1,954	1,979	1,950	1,960	217,500	1,960
2022-05-25	1,983	1,994	1,972	1,973	120,200	1,973
2022-05-24	1,992	1,992	1,965	1,978	89,900	1,978
2022-05-23	2,035	2,046	2,000	2,008	113,000	2,008
2022-05-20	2,039	2,040	1,990	1,998	205,100	1,998
2022-05-19	1,999	2,060	1,995	2,038	287,800	2,038
2022-05-18	1,997	2,034	1,976	2,024	121,800	2,024
2022-05-17	2,003	2,079	1,999	2,010	210,400	2,010
2022-05-16	2,019	2,047	1,961	1,977	229,600	1,977
2022-05-13	2,045	2,054	1,981	2,019	254,500	2,019
2022-05-12	2,142	2,145	2,073	2,076	188,400	2,076
2022-05-11	2,111	2,138	2,099	2,123	133,400	2,123
2022-05-10	2,127	2,154	2,124	2,152	107,600	2,152
2022-05-09	2,168	2,177	2,133	2,138	126,900	2,138
2022-05-06	2,133	2,182	2,133	2,167	208,400	2,167
2022-05-02	2,107	2,131	2,092	2,123	156,400	2,123
2022-04-28	2,061	2,113	2,051	2,113	177,700	2,113
2022-04-27	2,059	2,070	2,044	2,056	424,600	2,056
2022-04-26	2,081	2,081	2,060	2,070	128,200	2,070
2022-04-25	2,046	2,068	2,039	2,061	107,500	2,061
2022-04-22	2,074	2,080	2,058	2,076	117,200	2,076
2022-04-21	2,098	2,113	2,088	2,110	117,000	2,110
2022-04-20	2,068	2,095	2,063	2,088	160,700	2,088
2022-04-19	2,044	2,065	2,031	2,056	223,600	2,056
2022-04-18	2,012	2,056	1,993	2,030	218,300	2,030
2022-04-15	2,026	2,042	2,020	2,038	119,700	2,038
2022-04-14	1,998	2,033	1,996	2,030	154,200	2,030
2022-04-13	1,985	2,000	1,977	2,000	241,500	2,000
2022-04-12	1,953	1,964	1,930	1,947	178,600	1,947
2022-04-11	1,945	1,964	1,943	1,957	172,500	1,957
2022-04-08	1,922	1,942	1,910	1,939	245,500	1,939
2022-04-07	1,893	1,900	1,872	1,899	184,800	1,899
2022-04-06	1,901	1,909	1,888	1,893	125,300	1,893
2022-04-05	1,910	1,910	1,891	1,905	165,400	1,905
2022-04-04	1,882	1,921	1,875	1,892	84,300	1,892
2022-04-01	1,834	1,872	1,812	1,862	137,000	1,862
2022-03-31	1,872	1,885	1,848	1,850	143,800	1,850
2022-03-30	1,917	1,920	1,871	1,894	199,600	1,894
2022-03-29	1,925	1,931	1,903	1,928	172,300	1,928
2022-03-28	1,912	1,918	1,902	1,908	100,300	1,908
2022-03-25	1,923	1,923	1,896	1,902	145,900	1,902
2022-03-24	1,908	1,936	1,874	1,897	172,900	1,897
2022-03-23	1,905	1,905	1,881	1,900	153,100	1,900
2022-03-22	1,869	1,896	1,866	1,881	195,300	1,881
2022-03-18	1,904	1,905	1,848	1,856	221,300	1,856
2022-03-17	1,894	1,902	1,870	1,886	174,000	1,886
2022-03-16	1,920	1,926	1,869	1,882	173,800	1,882
2022-03-15	1,885	1,900	1,874	1,889	157,900	1,889
2022-03-14	1,917	1,920	1,872	1,877	140,400	1,877
2022-03-11	1,897	1,907	1,889	1,893	141,000	1,893
2022-03-10	1,886	1,910	1,877	1,907	179,000	1,907
2022-03-09	1,888	1,900	1,840	1,846	150,700	1,846
2022-03-08	1,892	1,901	1,880	1,890	210,200	1,890
2022-03-07	1,874	1,903	1,867	1,895	166,600	1,895
2022-03-04	1,895	1,899	1,869	1,883	131,200	1,883
2022-03-03	1,884	1,904	1,869	1,896	158,800	1,896
2022-03-02	1,843	1,872	1,837	1,860	162,100	1,860
2022-03-01	1,897	1,897	1,873	1,874	141,000	1,874
2022-02-28	1,850	1,894	1,849	1,892	138,900	1,892
2022-02-25	1,851	1,859	1,829	1,837	90,300	1,837
2022-02-24	1,856	1,856	1,809	1,844	144,400	1,844
2022-02-22	1,861	1,869	1,844	1,858	88,700	1,858
2022-02-21	1,868	1,877	1,862	1,874	74,000	1,874
2022-02-18	1,867	1,898	1,867	1,881	96,500	1,881
2022-02-17	1,895	1,901	1,859	1,881	112,700	1,881
2022-02-16	1,899	1,916	1,894	1,897	93,200	1,897
2022-02-15	1,898	1,905	1,876	1,895	133,300	1,895
2022-02-14	1,906	1,910	1,884	1,897	108,200	1,897
2022-02-10	1,925	1,939	1,919	1,928	199,600	1,928
2022-02-09	1,905	1,907	1,856	1,898	185,100	1,898
2022-02-08	1,884	1,909	1,878	1,899	156,700	1,899
2022-02-07	1,855	1,885	1,834	1,879	188,000	1,879
2022-02-04	1,863	1,880	1,858	1,874	117,900	1,874
2022-02-03	1,824	1,860	1,818	1,858	155,000	1,858
2022-02-02	1,785	1,825	1,785	1,821	230,400	1,821
2022-02-01	1,792	1,799	1,774	1,779	211,700	1,779
2022-01-31	1,779	1,793	1,764	1,791	191,900	1,791
2022-01-28	1,754	1,776	1,747	1,765	177,800	1,765
2022-01-27	1,742	1,742	1,700	1,725	176,700	1,725
2022-01-26	1,758	1,764	1,738	1,749	165,100	1,749
2022-01-25	1,732	1,732	1,693	1,716	94,600	1,716
2022-01-24	1,718	1,738	1,714	1,733	112,300	1,733
2022-01-21	1,727	1,732	1,706	1,732	112,600	1,732
2022-01-20	1,740	1,740	1,705	1,720	173,500	1,720
2022-01-19	1,722	1,731	1,692	1,705	222,100	1,705
2022-01-18	1,769	1,769	1,733	1,738	120,300	1,738
2022-01-17	1,756	1,773	1,748	1,757	83,800	1,757
2022-01-14	1,755	1,755	1,728	1,746	131,700	1,746
2022-01-13	1,769	1,791	1,757	1,757	137,600	1,757
2022-01-12	1,740	1,783	1,739	1,767	183,600	1,767
2022-01-11	1,722	1,736	1,709	1,730	123,200	1,730
2022-01-07	1,743	1,756	1,701	1,704	140,800	1,704
2022-01-06	1,746	1,760	1,730	1,743	156,700	1,743
2022-01-05	1,773	1,781	1,757	1,763	167,300	1,763
2022-01-04	1,779	1,783	1,747	1,781	149,700	1,781

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