[8129 東証1部] 東邦ホールディングス 日足 時系列データ

[8129 東証1部] 東邦ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-212184.002184.002163.002177.0083200180798800
2017-07-202169.002193.002159.002184.00138400301778900
2017-07-192162.002177.002152.002168.00208400451743800
2017-07-182148.002159.002133.002156.0099900214661100
2017-07-142138.002162.002131.002156.0098700212702900
2017-07-132155.002161.002127.002132.00140500299979800
2017-07-122153.002161.002142.002149.00217500467546600
2017-07-112152.002165.002148.002161.00219600474149300
2017-07-102162.002164.002142.002155.00118600255168200
2017-07-072145.002153.002137.002146.00189300405917800
2017-07-062163.002177.002150.002165.00206600447122700
2017-07-052195.002195.002145.002167.00312800677911700
2017-07-042213.002221.002192.002203.00136200299940800
2017-07-032216.002220.002185.002213.00158900350608800
2017-06-302198.002229.002195.002212.00209900464129000
2017-06-292218.002231.002205.002219.00117200260242900
2017-06-282207.002227.002199.002203.00153000338043200
2017-06-272226.002241.002218.002221.00143900320269200
2017-06-262217.002237.002217.002226.0085400190389300
2017-06-232226.002234.002210.002225.00204700455341800
2017-06-222189.002219.002189.002211.00130300287887800
2017-06-212181.002207.002181.002192.00116400255345900
2017-06-202200.002210.002190.002194.00208500458146300
2017-06-192192.002203.002189.002195.00152400334599900
2017-06-162187.002196.002179.002186.00195300426976800
2017-06-152185.002200.002176.002181.00136900299412000
2017-06-142182.002198.002177.002178.00131000286468000
2017-06-132170.002182.002156.002178.00173300376879900
2017-06-122174.002194.002170.002178.00145800318050500
2017-06-092167.002186.002158.002172.00200400435083200
2017-06-082217.002224.002182.002183.00235900516890700
2017-06-072224.002227.002195.002210.00254200561786300
2017-06-062289.002298.002227.002228.00396400889222300
2017-06-052309.002316.002264.002301.00342900787397000
2017-06-022286.002329.002277.002322.00226300523970700
2017-06-012244.002287.002242.002277.00187500426218000
2017-05-312247.002261.002236.002246.00159900359563300
2017-05-302260.002269.002246.002254.0086100194307600
2017-05-292263.002274.002253.002254.0097100219681600
2017-05-262265.002283.002260.002268.0097100220740700
2017-05-252245.002287.002245.002276.00119500271838400
2017-05-242299.002302.002272.002278.00130200296996400
2017-05-232279.002299.002276.002280.00244400558920100
2017-05-222265.002287.002248.002279.00236800538685500
2017-05-192267.002281.002254.002273.00205600466550900
2017-05-182266.002289.002254.002257.00243200550089100
2017-05-172295.002300.002276.002290.00260100595305600
2017-05-162303.002329.002280.002323.004691001083220800
2017-05-152261.002282.002221.002269.007137001611964500
2017-05-122384.002394.002237.002282.0012148002775955400
2017-05-112511.002518.002477.002480.00237800593663700
2017-05-102530.002538.002506.002516.00232000584306500
2017-05-092488.002528.002483.002519.00219400551704200
2017-05-082477.002504.002460.002492.004998001244332800
2017-05-022441.002469.002441.002454.00245000601892600
2017-05-012434.002453.002423.002453.00124800304658600
2017-04-282421.002429.002402.002420.00187000452241900
2017-04-272417.002424.002396.002411.00163100392824100
2017-04-262419.002431.002411.002425.00200700486195900
2017-04-252389.002415.002381.002398.00221700530955400
2017-04-242380.002411.002377.002405.00267300640753100
2017-04-212332.002362.002318.002357.00257500604801000
2017-04-202297.002324.002281.002309.00196100451711700
2017-04-192270.002305.002260.002298.00255400586382200
2017-04-182267.002291.002263.002281.00184200420175200
2017-04-172248.002268.002235.002265.00179400404543300
2017-04-142269.002270.002232.002236.00183700412695200
2017-04-132267.002281.002258.002269.00234600532537100
2017-04-122303.002303.002271.002288.00249200569934600
2017-04-112288.002317.002275.002312.00270700623151200
2017-04-102317.002329.002297.002312.00232300536801700
2017-04-072306.002338.002299.002323.00275500639407100
2017-04-062314.002324.002296.002299.00321000739624300
2017-04-052320.002334.002299.002313.00332500769913800
2017-04-042314.002345.002306.002325.00275600641211100
2017-04-032342.002350.002330.002339.00270100632057600
2017-03-312402.002404.002330.002330.00282000664352600
2017-03-302413.002422.002377.002382.00185100444292900
2017-03-292409.002430.002403.002418.00161000389067200
2017-03-282385.002401.002375.002401.00204400489145100
2017-03-272350.002376.002343.002353.00226200533122900
2017-03-242348.002372.002345.002362.00250000589849200
2017-03-232379.002379.002348.002352.00236900557752300
2017-03-222389.002409.002365.002367.00190500453712100
2017-03-212428.002447.002421.002425.00208300506018800
2017-03-172445.002452.002423.002423.00319200776346900
2017-03-162430.002465.002425.002456.00156100382630300
2017-03-152453.002456.002429.002451.00182500446695200
2017-03-142460.002477.002455.002465.00211600521870000
2017-03-132428.002461.002428.002452.00258300633761700
2017-03-102450.002452.002425.002438.00305300745342000
2017-03-092422.002425.002407.002420.00185300447975500
2017-03-082394.002420.002389.002405.00212500510955200
2017-03-072405.002421.002401.002407.00161600389182600
2017-03-062414.002415.002396.002408.00172100414056600
2017-03-032435.002449.002420.002432.00319500777778200
2017-03-022436.002447.002414.002433.004758001156408800
2017-03-012402.002440.002397.002424.005054001221473700
2017-02-282448.002477.002423.002427.004757001163236900
2017-02-272481.002481.002446.002461.00164100403973800
2017-02-242495.002510.002483.002495.00195100487672900
2017-02-232491.002535.002472.002502.00145400363354600
2017-02-222493.002493.002463.002485.00107700267328400
2017-02-212479.002500.002465.002498.00118400294573300
2017-02-202469.002492.002447.002479.00165700409811900
2017-02-172471.002482.002461.002479.00185800459528800
2017-02-162461.002481.002439.002461.00215300529906800
2017-02-152499.002532.002476.002485.00288000718575600
2017-02-142492.002500.002445.002451.00360100886635700
2017-02-132508.002513.002483.002485.00237700593323700
2017-02-102498.002521.002476.002497.004810001202328100
2017-02-092480.002490.002456.002458.00155500383624100
2017-02-082434.002493.002428.002475.00170900422650200
2017-02-072440.002470.002426.002453.00205900504132800
2017-02-062455.002465.002426.002461.00180100442108600
2017-02-032397.002452.002390.002449.00294100715089900
2017-02-022484.002484.002347.002402.004669001121106400
2017-02-012396.002433.002381.002424.00242400583591200
2017-01-312422.002437.002398.002428.00182600442543900
2017-01-302418.002440.002386.002435.00156600380170900
2017-01-272434.002440.002421.002426.00145600353632900
2017-01-262404.002441.002404.002436.00285500693873600
2017-01-252390.002412.002375.002388.00209000499906900
2017-01-242348.002388.002346.002364.00234800554975600
2017-01-232340.002377.002319.002359.00219500517628100
2017-01-202382.002396.002370.002388.00213000508589700
2017-01-192372.002401.002362.002390.00213400509845600
2017-01-182305.002345.002305.002342.00212300495053500
2017-01-172338.002341.002303.002303.00200400463359000
2017-01-162335.002346.002316.002327.00113600264226400
2017-01-132334.002365.002326.002360.00174700410771800
2017-01-122352.002358.002311.002322.00236800550466500
2017-01-112371.002395.002350.002385.00121300288762200
2017-01-102373.002382.002347.002357.00243500575552000
2017-01-062373.002392.002365.002382.00164100390126600
2017-01-052381.002423.002370.002422.00266300641058200
2017-01-042340.002379.002335.002371.00215500510852000
2016-12-302327.002341.002312.002332.0080700187880800
2016-12-292360.002360.002324.002337.00186000435072600
2016-12-282335.002343.002305.002330.00109200254082500
2016-12-272337.002360.002330.002335.00130800306369600
2016-12-262349.002354.002307.002313.00107600249379300
2016-12-222303.002325.002298.002315.00187600433991400
2016-12-212307.002337.002293.002303.004439001026203000
2016-12-202300.002349.002279.002307.006501001501582900
2016-12-192354.002405.002354.002392.00271700649061400
2016-12-162382.002387.002347.002355.00348400821777500
2016-12-152354.002404.002349.002383.00167900400723300
2016-12-142390.002404.002376.002381.00243800582245000
2016-12-132320.002389.002310.002383.00290700686981900
2016-12-122293.002317.002283.002310.00228400526322900
2016-12-092223.002283.002223.002277.00331900749369000
2016-12-082250.002262.002209.002230.00345900770250000
2016-12-072248.002250.002217.002235.00380800849817000
2016-12-062227.002259.002227.002250.00273200614395800
2016-12-052249.002251.002212.002238.00258700577789100
2016-12-022224.002277.002222.002264.00417200940227700
2016-12-012226.002232.002191.002219.00340300754306500
2016-11-302208.002236.002208.002216.00355700789624100
2016-11-292190.002211.002177.002186.00230200503827400
2016-11-282179.002218.002174.002208.00362400797168500
2016-11-252190.002211.002173.002202.00338600744620100
2016-11-242186.002200.002166.002192.00324900711547200
2016-11-222167.002196.002154.002164.00305100662788200
2016-11-212145.002205.002145.002189.00377100825160300
2016-11-182110.002150.002100.002142.00261300556836500
2016-11-172077.002107.002073.002089.00187000390602200
2016-11-162106.002110.002086.002098.00163800343468500
2016-11-152073.002101.002068.002091.00245000511817000
2016-11-142023.002075.002009.002055.00374400767295000
2016-11-111983.002018.001968.002008.00455100911168700
2016-11-101965.001985.001938.001965.00337700662781500
2016-11-092025.002026.001901.001927.00330000644318400
2016-11-082018.002047.001986.002009.00309800621239200
2016-11-072072.002080.002018.002030.00286500583432700
2016-11-042067.002074.002030.002068.00328800674563000
2016-11-022094.002100.002063.002087.00279100580070600
2016-11-012182.002182.002083.002112.00438600931919600
2016-10-312207.002232.002195.002205.00168800373019000
2016-10-282208.002237.002208.002230.00197300439388600
2016-10-272187.002215.002173.002185.00148400325760500
2016-10-262180.002200.002168.002197.00109900240918700
2016-10-252189.002195.002171.002180.00139000303365300
2016-10-242154.002190.002153.002184.0095800208421200
2016-10-212184.002189.002158.002160.00117800255542100
2016-10-202173.002180.002166.002179.0080000173973900
2016-10-192157.002182.002152.002173.00135200293426700
2016-10-182122.002164.002122.002164.00148700320222300
2016-10-172133.002140.002113.002130.00167800356825300
2016-10-142148.002164.002129.002148.00112400241229400
2016-10-132171.002171.002131.002144.00194300416614400
2016-10-122118.002184.002118.002167.00312300676433900
2016-10-112148.002161.002140.002151.00123100264815000
2016-10-072158.002179.002126.002137.00156800335456600
2016-10-062189.002189.002155.002175.00116500253484200
2016-10-052163.002192.002156.002177.00230400501591800
2016-10-042139.002165.002136.002162.00238500513835900
2016-10-032137.002174.002129.002137.00343900735699800
2016-09-302126.002154.002103.002135.00149800319808400
2016-09-292188.002188.002153.002176.00166500361541400
2016-09-282143.002190.002143.002158.00139800302053600
2016-09-272139.002217.002135.002217.00193100422344400
2016-09-262166.002187.002155.002160.00119200258413400
2016-09-232163.002175.002125.002163.00162800351687300
2016-09-212110.002193.002088.002186.00215200463263800
2016-09-202115.002150.002097.002122.00156700333058200
2016-09-162099.002117.002093.002114.00161800340984600
2016-09-152086.002103.002074.002079.00108800226607500
2016-09-142069.002117.002069.002108.00172200361772000
2016-09-132100.002109.002071.002082.00208100433953100
2016-09-122102.002125.002098.002106.00141200297353400
2016-09-092142.002146.002121.002130.00135300288947500
2016-09-082110.002142.002099.002134.00158900337942200
2016-09-072107.002122.002083.002112.00244300514812500
2016-09-062059.002128.002059.002113.00238700502435300
2016-09-052070.002077.002036.002038.00149800307344300
2016-09-022011.002044.002000.002040.00160300325359800
2016-09-012011.002029.001990.002029.00233400471003600
2016-08-312015.002020.001985.002011.00230000460939500
2016-08-302024.002036.002002.002022.00184100372151200
2016-08-292080.002080.002006.002024.00318600644314500
2016-08-262056.002067.002035.002037.00176800361233900
2016-08-252063.002072.002040.002066.00159800329124800
2016-08-242099.002099.002070.002087.00155000323141600
2016-08-232049.002115.002049.002104.00285200598675900
2016-08-222082.002098.002075.002092.00207300432814100
2016-08-192058.002074.002043.002074.00361500745412800
2016-08-182135.002142.002028.002062.006832001412964500
2016-08-172157.002177.002150.002177.00148400321409400
2016-08-162196.002196.002169.002171.00173300377299200
2016-08-152209.002240.002193.002203.00158800349817600
2016-08-122220.002252.002220.002233.00152900341913500
2016-08-102210.002225.002185.002198.00161800355848600
2016-08-092200.002225.002189.002217.00203900449925000
2016-08-082269.002278.002213.002229.00195500436466900
2016-08-052267.002284.002240.002245.00275000620013000
2016-08-042313.002338.002278.002294.00221900509888700
2016-08-032309.002370.002282.002311.00337400787750100
2016-08-022384.002401.002313.002313.004486001055488600
2016-08-012320.002470.002306.002448.005675001370310700
2016-07-292304.002328.002262.002310.005181001194561400
2016-07-282323.002336.002284.002320.00231000533985400
2016-07-272367.002367.002329.002339.00159800374801500
2016-07-262394.002394.002324.002339.00230100539537600
2016-07-252405.002435.002379.002385.00220400528656100
2016-07-222388.002412.002370.002405.00171700411022100
2016-07-212444.002444.002378.002392.00204100488517300
2016-07-202432.002434.002387.002407.00171100411684300
2016-07-192322.002435.002322.002428.00397700956575100
2016-07-152384.002414.002297.002306.005928001382081000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog