[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 
2017-11-212301.002307.002287.002296.0079500182697200
2017-11-202264.002306.002264.002300.0084600194400400
2017-11-172309.002316.002292.002302.00172000396069100
2017-11-162235.002280.002229.002278.00216000489051100
2017-11-152271.002305.002262.002265.00208100474243200
2017-11-142355.002366.002315.002318.00213600497536700
2017-11-132346.002363.002335.002352.00183500431868500
2017-11-102337.002357.002335.002340.00340500798208800
2017-11-092228.002379.002228.002357.005009001171995100
2017-11-082264.002279.002246.002274.00215500488964600
2017-11-072271.002275.002241.002275.00240300544261800
2017-11-062290.002297.002264.002272.00200700456702400
2017-11-022265.002279.002242.002276.00175400397997500
2017-11-012254.002262.002237.002259.00236100532114700
2017-10-312221.002234.002214.002222.00179400399057000
2017-10-302249.002249.002228.002247.00381300855714000
2017-10-272228.002254.002221.002251.00227200509988100
2017-10-262208.002222.002199.002219.00301800668495600
2017-10-252219.002227.002194.002209.00324300717372700
2017-10-242191.002214.002186.002214.00281300620989400
2017-10-232189.002201.002177.002189.00283600621397800
2017-10-202168.002190.002161.002166.00179300389392300
2017-10-192190.002194.002160.002166.00150100325757100
2017-10-182199.002200.002169.002175.00255600557179900
2017-10-172160.002200.002157.002198.00313400684584000
2017-10-162114.002156.002111.002141.00214700459894100
2017-10-132100.002106.002087.002104.00195100409076800
2017-10-122099.002108.002093.002101.00176500370896300
2017-10-112105.002110.002086.002096.00197800414244300
2017-10-102129.002130.002092.002105.00360900759687700
2017-10-062154.002155.002140.002145.0098800212161700
2017-10-052162.002166.002138.002139.00169200363428700
2017-10-042168.002170.002153.002162.00123800267279300
2017-10-032167.002177.002155.002162.00121900263451700
2017-10-022156.002163.002139.002153.00136400293746800
2017-09-292151.002159.002127.002151.00177900381677500
2017-09-282120.002150.002120.002149.00159100340419000
2017-09-272105.002117.002091.002112.0099000208524900
2017-09-262104.002115.002099.002115.00174500368200800
2017-09-252085.002099.002080.002096.00168500352103100
2017-09-222086.002098.002078.002081.00148600309730900
2017-09-212089.002102.002084.002086.00133700279534700
2017-09-202090.002094.002080.002087.00123600257941700
2017-09-192094.002095.002073.002089.00174900364648700
2017-09-152083.002092.002076.002089.00173700362324300
2017-09-142104.002110.002087.002090.00112600235807800
2017-09-132105.002118.002088.002098.00179400376302600
2017-09-122126.002126.002100.002110.00112700237781400
2017-09-112107.002128.002101.002103.00116200245671200
2017-09-082110.002123.002086.002087.00156300328440800
2017-09-072111.002124.002106.002112.00111900236512000
2017-09-062101.002113.002092.002101.00140000293966400
2017-09-052148.002152.002119.002123.00169300360872100
2017-09-042155.002165.002147.002151.00114900247485000
2017-09-012165.002166.002147.002161.00114800247587800
2017-08-312133.002157.002133.002154.00131000281791900
2017-08-302120.002142.002116.002131.00155700332093000
2017-08-292124.002137.002105.002123.00159300337559400
2017-08-282131.002147.002128.002144.00101500216961300
2017-08-252125.002137.002120.002131.00119100253683700
2017-08-242108.002130.002108.002117.00118700251879900
2017-08-232126.002139.002121.002127.00173900370513500
2017-08-222102.002123.002102.002115.00142300300867200
2017-08-212114.002121.002100.002107.00120300253755000
2017-08-182099.002117.002092.002113.00184000387648900
2017-08-172106.002141.002101.002132.00177000376684300
2017-08-162083.002118.002083.002106.00227200478146900
2017-08-152112.002114.002094.002101.00322500678026100
2017-08-142103.002115.002090.002100.00233600490968800
2017-08-102115.002129.002105.002122.00101400215066900
2017-08-092126.002130.002105.002115.00259500548627200
2017-08-082148.002158.002131.002132.00177000378459500
2017-08-072167.002180.002156.002158.00139100300740300
2017-08-042150.002161.002133.002158.00209700450235100
2017-08-032169.002178.002142.002150.00201400433752900
2017-08-022112.002181.002112.002173.00235200506753100
2017-08-012157.002184.002126.002134.00261100559041000
2017-07-312199.002222.002183.002184.00286800631143900
2017-07-282174.002195.002171.002189.00167700366239400
2017-07-272165.002201.002165.002175.00207900453965900
2017-07-262158.002168.002152.002164.0097500210708900
2017-07-252152.002174.002151.002167.00113700246309400
2017-07-242152.002172.002152.002165.00124000268334200
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

   ※ 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。 

Twitter