5781 東邦金属(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-258848878818848,200884
2022-11-248808858798841,600884
2022-11-22877883877883700883
2022-11-21873884873884800884
2022-11-188738858728721,000872
2022-11-178828918708722,700872
2022-11-168798958788956,400895
2022-11-158718798718732,400873
2022-11-14880880871873900873
2022-11-118728838638836,800883
2022-11-10872880872878900878
2022-11-09879879879879100879
2022-11-088788788658701,600870
2022-11-078788798608745,500874
2022-11-048698728628712,900871
2022-11-028718808708804,700880
2022-11-018898898718713,200871
2022-10-318968968808893,800889
2022-10-2889589788189714,900897
2022-10-278889308889309,700930
2022-10-268848988848891,300889
2022-10-258948948818873,400887
2022-10-248969048868864,200886
2022-10-218818958818824,100882
2022-10-208868948708814,200881
2022-10-198778858758753,700875
2022-10-188878878748771,400877
2022-10-178818818728722,400872
2022-10-148778948758803,700880
2022-10-138898918788781,700878
2022-10-128889058888892,300889
2022-10-1187793887590818,300908
2022-10-078718868668785,000878
2022-10-068688768688743,900874
2022-10-0587588087487511,200875
2022-10-048858898808855,500885
2022-10-038888888768853,400885
2022-09-309099108918913,200891
2022-09-298999108958953,000895
2022-09-288989088878966,000896
2022-09-278869158869102,400910
2022-09-269309358848849,900884
2022-09-229099108999102,800910
2022-09-219029128969115,200911
2022-09-209029159029023,800902
2022-09-1691392689890214,500902
2022-09-159359359209217,300921
2022-09-149369479349393,900939
2022-09-139469519399514,400951
2022-09-129589589459521,600952
2022-09-0995895994294510,900945
2022-09-089589699579613,500961
2022-09-0798899494995813,900958
2022-09-069611,00896098226,000982
2022-09-0593497393496312,500963
2022-09-0293997093293318,800933
2022-09-0196197995495412,200954
2022-08-319561,06095696961,300969
2022-08-3097097894696315,700963
2022-08-2995699395698716,500987
2022-08-2696799295698611,200986
2022-08-2598999495996911,600969
2022-08-2493699093697712,800977
2022-08-239609689399398,200939
2022-08-229679779559736,900973
2022-08-199509669409647,300964
2022-08-1895197293494113,300941
2022-08-1793399192498040,400980
2022-08-169349349239332,500933
2022-08-159259409259295,300929
2022-08-129229309159254,400925
2022-08-109229289189224,400922
2022-08-0990992590992511,500925
2022-08-089059169049153,500915
2022-08-059069149069092,200909
2022-08-0490991688090810,100908
2022-08-039109179099103,500910
2022-08-029239239089106,000910
2022-08-019049329049237,200923
2022-07-299119209059055,800905
2022-07-289099199089175,000917
2022-07-279129239049077,200907
2022-07-269149239109125,200912
2022-07-259169239099222,100922
2022-07-229259259099158,400915
2022-07-219149279139254,900925
2022-07-2091192890092212,400922
2022-07-199231,040896896103,100896
2022-07-159139259129234,400923
2022-07-149019158929075,900907
2022-07-139079219079103,100910
2022-07-129099209079113,200911
2022-07-119069249059155,500915
2022-07-089279279109104,200910
2022-07-079289329109275,000927
2022-07-069219289109283,000928
2022-07-058889218889214,100921
2022-07-048969078868895,900889
2022-07-019119118808956,000895
2022-06-309249249069154,000915
2022-06-299089278989248,200924
2022-06-288989188989064,900906
2022-06-279109188979046,900904
2022-06-249029048869048,500904
2022-06-238919078808886,700888
2022-06-229319328808976,700897
2022-06-218849328849188,500918
2022-06-209049048768849,600884
2022-06-178909048739049,400904
2022-06-169039199019113,200911
2022-06-159189278989027,700902
2022-06-1492992990691910,700919
2022-06-1393594991094910,100949
2022-06-1095896092493713,300937
2022-06-0995496092696011,000960
2022-06-0894096092696023,600960
2022-06-0792693890993210,000932
2022-06-0689093388493021,800930
2022-06-0389791889089012,900890
2022-06-028768998768976,700897
2022-06-018858988678759,800875
2022-05-318938938708853,900885
2022-05-308758928748876,700887
2022-05-278688758678744,300874
2022-05-268778858638675,000867
2022-05-2585990984187614,400876
2022-05-248488798528554,700855
2022-05-2384888884887218,600872
2022-05-208568568438487,700848
2022-05-1986786784885614,200856
2022-05-1883587483586718,800867
2022-05-1782383282382610,500826
2022-05-1683484582983012,200830
2022-05-1383586483083446,700834
2022-05-1289690388189525,100895
2022-05-1189591689389617,600896
2022-05-1090192589292511,300925
2022-05-0991891890390621,100906
2022-05-069319319209276,500927
2022-05-0292195991792817,400928
2022-04-2891793891392126,700921
2022-04-2793093891793232,600932
2022-04-261,0301,060935949230,700949
2022-04-2592394892393213,800932
2022-04-2296797295095323,100953
2022-04-219819889709729,800972
2022-04-209961,00097498111,400981
2022-04-199901,00598298911,900989
2022-04-181,0011,0019759998,900999
2022-04-151,0101,01099399312,100993
2022-04-141,0091,0129921,01215,4001,012
2022-04-139941,0199881,00020,0001,000
2022-04-1298099496098015,600980
2022-04-111,0451,07298899043,000990
2022-04-089991,0239941,01614,4001,016
2022-04-079951,01198198430,800984
2022-04-061,0721,0891,0101,01553,1001,015
2022-04-051,2321,2331,0601,068349,7001,068
2022-04-041,0571,1389651,138265,6001,138
2022-04-0197199296298812,300988
2022-03-319879879719799,000979
2022-03-3096699395997613,600976
2022-03-2995097894995119,300951
2022-03-281,0411,04594094674,100946
2022-03-251,0401,0691,0371,03922,8001,039
2022-03-241,0591,0851,0341,04327,2001,043
2022-03-231,0701,0721,0391,04826,3001,048
2022-03-221,0681,0851,0261,05435,6001,054
2022-03-181,0221,0681,0221,03845,3001,038
2022-03-171,0181,0431,0111,02130,3001,021
2022-03-161,0361,0361,0101,02134,8001,021
2022-03-151,0301,0401,0101,01750,9001,017
2022-03-141,0221,1251,0031,035192,4001,035
2022-03-111,0431,1301,0031,036178,0001,036
2022-03-101,0571,1151,0521,06588,1001,065
2022-03-091,1011,2481,0781,100253,4001,100
2022-03-081,3121,3311,0501,098684,5001,098
2022-03-071,0451,3401,0371,265926,4001,265
2022-03-041,2501,4301,0611,0872,033,8001,087
2022-03-031,0081,1301,0081,130258,2001,130
2022-03-02845980842980262,300980
2022-03-0181886381883037,100830
2022-02-2876783576781028,700810
2022-02-2579279476878115,700781
2022-02-2480180576077134,900771
2022-02-228158158018117,900811
2022-02-218278278118163,300816
2022-02-188098308098296,300829
2022-02-178238298178198,800819
2022-02-168108208078207,000820
2022-02-158158168018029,500802
2022-02-148158278158206,700820
2022-02-108258318178295,000829
2022-02-0981082680181913,400819
2022-02-0881181479280120,500801
2022-02-0783583580881014,200810
2022-02-0481583381182013,600820
2022-02-0385085081482022,800820
2022-02-0282086581583547,100835
2022-02-0187487481882580,800825
2022-01-3186589085787384,400873
2022-01-28924929866901308,900901
2022-01-271,1691,1791,0871,16491,8001,164
2022-01-261,1031,1451,0901,13921,4001,139
2022-01-251,1471,1671,0981,10317,9001,103
2022-01-241,1221,1401,1061,13920,5001,139
2022-01-211,0811,1141,0641,11018,5001,110
2022-01-201,0521,0951,0521,09013,7001,090
2022-01-191,0801,0941,0361,05021,7001,050
2022-01-181,1731,2171,0831,09166,4001,091
2022-01-171,0761,1771,0761,15269,2001,152
2022-01-141,0471,1231,0321,07634,9001,076
2022-01-131,0121,0481,0121,03917,1001,039
2022-01-121,0251,0321,0091,0228,8001,022
2022-01-111,0421,0421,0101,0294,9001,029
2022-01-071,0251,0339961,0229,7001,022
2022-01-061,0431,0431,0131,0137,3001,013
2022-01-051,0571,0571,0211,0576,4001,057
2022-01-041,0421,0641,0381,0434,2001,043

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