5781 東邦金属(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	1,926	2,070	1,872	1,872	141,000	1,872
2023-03-17	1,973	2,019	1,872	1,872	169,200	1,872
2023-03-16	1,821	2,027	1,691	1,920	444,300	1,920
2023-03-15	1,961	2,171	1,762	1,902	947,200	1,902
2023-03-14	2,268	2,411	1,868	1,930	1,180,600	1,930
2023-03-13	2,200	2,368	2,090	2,368	2,190,600	2,368
2023-03-10	1,968	1,968	1,968	1,968	27,600	1,968
2023-03-09	1,261	1,568	1,226	1,568	79,100	1,568
2023-03-08	1,237	1,287	1,237	1,268	47,800	1,268
2023-03-07	1,240	1,256	1,211	1,237	52,200	1,237
2023-03-06	1,225	1,272	1,215	1,239	77,800	1,239
2023-03-03	1,220	1,248	1,201	1,210	42,900	1,210
2023-03-02	1,247	1,250	1,204	1,215	74,900	1,215
2023-03-01	1,220	1,326	1,208	1,255	321,600	1,255
2023-02-28	1,205	1,262	1,170	1,183	89,700	1,183
2023-02-27	1,202	1,245	1,166	1,170	82,500	1,170
2023-02-24	1,210	1,238	1,161	1,172	99,300	1,172
2023-02-22	1,248	1,299	1,220	1,245	117,200	1,245
2023-02-21	1,329	1,373	1,232	1,300	656,700	1,300
2023-02-20	1,190	1,520	1,151	1,375	3,415,200	1,375
2023-02-17	1,289	1,439	1,186	1,220	3,204,100	1,220
2023-02-16	1,130	1,345	1,107	1,139	1,814,100	1,139
2023-02-15	1,045	1,045	1,045	1,045	17,200	1,045
2023-02-14	895	904	895	895	4,500	895
2023-02-13	889	894	888	891	1,500	891
2023-02-10	879	887	871	884	3,200	884
2023-02-09	872	880	872	873	1,400	873
2023-02-08	883	889	871	874	9,100	874
2023-02-07	889	889	888	888	500	888
2023-02-06	889	898	887	891	4,400	891
2023-02-03	892	899	890	891	2,100	891
2023-02-02	903	903	890	898	1,900	898
2023-02-01	907	909	888	900	15,800	900
2023-01-31	902	1,000	900	911	106,600	911
2023-01-30	940	940	890	890	18,800	890
2023-01-27	921	945	906	940	18,500	940
2023-01-26	922	922	900	906	5,100	906
2023-01-25	912	912	894	910	3,400	910
2023-01-24	900	914	895	913	5,700	913
2023-01-23	920	931	895	895	5,900	895
2023-01-20	908	912	890	905	5,900	905
2023-01-19	928	928	899	908	5,500	908
2023-01-18	860	918	851	911	21,900	911
2023-01-17	893	894	820	845	14,400	845
2023-01-16	902	916	890	892	4,300	892
2023-01-13	941	948	881	887	18,400	887
2023-01-12	920	988	890	941	70,200	941
2023-01-11	884	930	870	919	28,500	919
2023-01-10	855	928	847	884	41,800	884
2023-01-06	826	836	826	836	700	836
2023-01-05	838	838	823	826	1,200	826
2023-01-04	837	837	828	829	800	829

分割・併合履歴： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株