[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 
2017-04-252389.002415.002381.002398.00221700530955400
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
2016-07-142413.002428.002365.002378.00417700995680200
2016-07-132443.002447.002353.002387.00345300827988000
2016-07-122446.002465.002418.002418.00223700545209600
2016-07-112403.002431.002391.002397.00142700344100700
2016-07-082375.002413.002320.002328.00215300504998000
2016-07-072369.002393.002351.002366.00166000392835400
2016-07-062384.002405.002345.002383.00258300613084400
2016-07-052443.002444.002413.002439.00180200438480200
2016-07-042452.002477.002430.002450.00186500457292600
2016-07-012480.002505.002462.002476.00134100333037900
2016-06-302526.002526.002461.002461.00187400464303900
2016-06-292512.002527.002476.002502.00216900543708300
2016-06-282446.002547.002446.002512.00176300442446800
2016-06-272490.002530.002475.002505.00168200421289900
2016-06-242533.002546.002370.002425.004277001039610100
2016-06-232546.002569.002529.002540.00183900468011200
2016-06-222515.002527.002462.002515.00200900501309300
2016-06-212497.002547.002470.002536.00221300557012400
2016-06-202497.002544.002497.002518.00259500654884500
2016-06-172535.002576.002469.002470.00390600974721000
2016-06-162572.002585.002489.002503.00247300623974500
2016-06-152575.002620.002575.002595.00154200400956300
2016-06-142616.002635.002570.002576.00303400785948000
2016-06-132672.002672.002618.002628.00207100545278300
2016-06-102739.002747.002674.002698.00201900547278800
2016-06-092729.002737.002694.002722.00125500341588800
2016-06-082724.002749.002698.002736.00262800716439500
2016-06-072724.002732.002677.002703.00291000786952900
2016-06-062716.002758.002697.002727.003930001071181900
2016-06-032707.002731.002702.002725.00161900440224600
2016-06-022734.002763.002706.002708.00230300627077400
2016-06-012709.002781.002705.002743.00321000880692600
2016-05-312762.002763.002701.002723.00290700792395900
2016-05-302762.002778.002742.002757.00224900621017900
2016-05-272753.002762.002720.002743.00298200818201900
2016-05-262747.002770.002721.002746.00276800761880600
2016-05-252756.002771.002708.002716.003774001030978100
2016-05-242666.002748.002664.002722.005376001460561900
2016-05-232659.002677.002646.002665.00310000825425300
2016-05-202643.002693.002630.002672.00316200844686700
2016-05-192657.002682.002641.002654.00323200858431600
2016-05-182691.002691.002619.002639.005053001341425200
2016-05-172541.002709.002541.002694.0010180002705990900
2016-05-162459.002520.002446.002514.004867001217526200
2016-05-132383.002431.002370.002416.00375000903839300
2016-05-122463.002467.002359.002386.005483001309489700
2016-05-112514.002516.002470.002500.00321500803586300
2016-05-102454.002528.002450.002507.00342400857578000
2016-05-092497.002497.002437.002441.00339100831468300
2016-05-062499.002543.002479.002496.00293100733606700
2016-05-022509.002525.002461.002481.00370500921527200
2016-04-282644.002649.002546.002559.003968001022189600
2016-04-272642.002676.002620.002638.004577001209810900
2016-04-262632.002658.002593.002626.00221200579862700
2016-04-252643.002658.002585.002646.00256900678642400
2016-04-222623.002630.002571.002630.00309800806148000
2016-04-212642.002643.002586.002619.00366500957626100
2016-04-202606.002638.002571.002603.005108001330852100
2016-04-192590.002665.002522.002563.0011217002902325500

   ※ 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