[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 
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
2016-04-182500.002536.002472.002504.00321300804108100
2016-04-152421.002585.002421.002564.009368002373353900
2016-04-142339.002470.002338.002451.005886001420867600
2016-04-132280.002325.002259.002319.00278500640652200
2016-04-122250.002284.002245.002264.00173400392933200
2016-04-112285.002301.002241.002258.00113800257055100
2016-04-082229.002322.002216.002304.00206900473901000
2016-04-072213.002271.002209.002262.00160200360242500
2016-04-062243.002250.002191.002223.00405400897437300
2016-04-052340.002353.002251.002258.00266500609683300
2016-04-042362.002374.002311.002330.00201200470241200
2016-04-012430.002440.002327.002332.00307600725490700
2016-03-312452.002475.002406.002408.00233900568436200
2016-03-302460.002494.002444.002444.00378500935145700
2016-03-292456.002472.002416.002426.00217700530922400
2016-03-282392.002477.002389.002477.00243400594698800
2016-03-252399.002402.002343.002355.00179700424391000
2016-03-242372.002408.002365.002386.00223900534652700
2016-03-232401.002451.002359.002371.00210400503745900
2016-03-222354.002424.002351.002393.00254600608299200
2016-03-182354.002372.002293.002305.004316001001996000
2016-03-172406.002424.002373.002384.00167100399998300
2016-03-162393.002423.002384.002384.00123900296826300
2016-03-152420.002440.002398.002411.00147700356669200
2016-03-142420.002486.002391.002436.00273400667788500
2016-03-112372.002393.002334.002389.00270700642281300
2016-03-102342.002430.002342.002407.00356400858010400
2016-03-092314.002324.002261.002310.00319200733769000
2016-03-082389.002407.002321.002343.00221600520914800
2016-03-072435.002435.002396.002403.00162600391407700
2016-03-042432.002446.002362.002436.00189500458004300
2016-03-032402.002431.002384.002431.00201500486203100
2016-03-022399.002452.002380.002445.00275000667768200
2016-03-012306.002388.002279.002372.00318300747831000
2016-02-292378.002391.002339.002339.00232400549455400
2016-02-262376.002381.002331.002354.00191100451124100
2016-02-252307.002382.002300.002365.00191700451296100
2016-02-242256.002322.002240.002288.00262600599221000
2016-02-232337.002343.002275.002289.00249500573458400
2016-02-222284.002349.002271.002327.00168500391570200
2016-02-192312.002352.002283.002299.00248100572729800
2016-02-182341.002366.002317.002342.00240100562564700
2016-02-172324.002351.002258.002290.00400900920311600
2016-02-162341.002397.002341.002351.00266500632023400
2016-02-152303.002395.002300.002375.00390000919051300
2016-02-122334.002381.002214.002219.007307001659276800
2016-02-102359.002359.002270.002328.006524001513307500
2016-02-092404.002431.002325.002347.004979001186186800
2016-02-082445.002495.002404.002484.005543001364728000
2016-02-052563.002569.002431.002471.007395001839766600
2016-02-042622.002655.002579.002595.005578001453799300
2016-02-032711.002732.002592.002621.005880001557975200
2016-02-022755.002844.002736.002811.004680001315143300
2016-02-012787.002837.002760.002790.00301000837886800
2016-01-292740.002779.002676.002773.00313000858286900
2016-01-282705.002767.002702.002747.00321100880113400
2016-01-272690.002725.002658.002716.00258100694166100
2016-01-262636.002690.002610.002651.00256900682758400
2016-01-252642.002680.002631.002652.00328300870811700
2016-01-222583.002640.002517.002640.003934001012787000
2016-01-212586.002615.002506.002506.005880001495956100
2016-01-202668.002691.002595.002603.00308600812319400
2016-01-192622.002676.002611.002650.00270600714560200
2016-01-182609.002655.002609.002651.00229600605241600
2016-01-152684.002717.002631.002662.00331000881188100
2016-01-142710.002714.002618.002664.005194001379315800
2016-01-132731.002770.002716.002761.00306800841464100
2016-01-122783.002822.002722.002722.004054001117361700
2016-01-082847.002864.002783.002835.00312400884178800
2016-01-072824.002913.002819.002863.00273700782309400
2016-01-062837.002851.002800.002825.00237800672089200
2016-01-052843.002871.002785.002836.00275000778679300
2016-01-042897.002944.002860.002869.00224800649140600
2015-12-302913.002955.002899.002952.00124900366737200
2015-12-292845.002921.002825.002913.00147400425476500
2015-12-282851.002877.002810.002866.00133300379847300
2015-12-252819.002905.002819.002848.00109400312505400
2015-12-242962.002962.002836.002839.00195500561265300
2015-12-222917.002962.002917.002962.00282900833455400
2015-12-212892.002946.002878.002918.005656001651510400
2015-12-182857.002950.002836.002893.004535001312421600
2015-12-172845.002879.002799.002859.003949001127401400
2015-12-162870.002876.002777.002802.007379002068509000
2015-12-152835.002930.002835.002854.00334000958585100
2015-12-142786.002853.002786.002843.00158000447315300
2015-12-112860.002923.002838.002854.00239000685112100
2015-12-102820.002875.002820.002849.00229400653440200
2015-12-092893.002926.002839.002848.00188500539201600
2015-12-082914.002950.002890.002900.00192900561229500
2015-12-072946.002970.002925.002927.00146700431139300
2015-12-042914.002941.002901.002914.003848001122441800
2015-12-033065.003075.002922.002955.005436001622394100
2015-12-023090.003150.003070.003075.00258600801543500
2015-12-013065.003100.003040.003070.00128300393921000
2015-11-303085.003090.003020.003055.00183800560831000
2015-11-273125.003140.003045.003055.00154000471814000

   ※ 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