5781 東邦金属(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	455	471	455	470	52,000	3,531.18
1983-12-27	475	493	455	460	235,000	3,456.05
1983-12-26	435	498	425	488	336,000	3,666.42
1983-12-24	405	433	400	425	92,000	3,193.09
1983-12-23	400	400	393	400	29,000	3,005.26
1983-12-22	420	420	398	400	51,000	3,005.26
1983-12-21	425	440	415	420	159,000	3,155.52
1983-12-20	374	420	374	418	175,000	3,140.50
1983-12-19	370	370	362	365	23,000	2,742.30
1983-12-17	390	390	375	380	41,000	2,855
1983-12-16	339	400	339	384	368,000	2,885.05
1983-12-15	339	339	330	330	8,000	2,479.34
1983-12-14	340	340	325	325	4,000	2,441.77
1983-12-13	345	345	345	345	5,000	2,592.04
1983-12-12	340	345	340	345	22,000	2,592.04
1983-12-09	345	345	340	340	39,000	2,554.47
1983-12-08	318	350	318	350	97,000	2,629.60
1983-12-07	320	320	301	320	9,000	2,404.21
1983-12-06	320	320	320	320	2,000	2,404.21
1983-12-03	315	315	315	315	1,000	2,366.64
1983-12-02	320	320	320	320	1,000	2,404.21
1983-12-01	320	329	312	329	9,000	2,471.83
1983-11-30	330	330	330	330	4,000	2,479.34
1983-11-29	325	330	325	330	13,000	2,479.34
1983-11-28	325	325	325	325	9,000	2,441.77
1983-11-26	330	330	325	325	3,000	2,441.77
1983-11-25	330	330	325	325	12,000	2,441.77
1983-11-24	325	330	325	330	6,000	2,479.34
1983-11-22	325	325	325	325	1,000	2,441.77
1983-11-21	330	330	325	325	2,000	2,441.77
1983-11-19	330	330	329	330	3,000	2,479.34
1983-11-18	337	337	330	330	7,000	2,479.34
1983-11-17	340	340	335	337	15,000	2,531.93
1983-11-16	335	340	335	340	20,000	2,554.47
1983-11-15	334	340	330	330	13,000	2,479.34
1983-11-14	325	340	325	340	11,000	2,554.47
1983-11-11	325	325	320	325	5,000	2,441.77
1983-11-10	325	325	320	325	7,000	2,441.77
1983-11-09	325	325	325	325	8,000	2,441.77
1983-11-08	325	325	320	325	14,000	2,441.77
1983-11-07	325	330	312	312	10,000	2,344.10
1983-11-05	318	318	318	318	6,000	2,389.18
1983-11-04	333	333	330	330	13,000	2,479.34
1983-11-02	330	332	330	330	39,000	2,479.34
1983-11-01	330	333	329	330	13,000	2,479.34
1983-10-31	339	339	333	333	11,000	2,501.88
1983-10-29	343	343	339	339	28,000	2,546.96
1983-10-28	318	340	318	340	25,000	2,554.47
1983-10-27	328	328	318	318	20,000	2,389.18
1983-10-26	337	337	331	331	22,000	2,486.85
1983-10-25	335	345	335	337	98,000	2,531.93
1983-10-24	318	321	318	320	11,000	2,404.21
1983-10-22	315	315	315	315	1,000	2,366.64
1983-10-21	313	313	313	313	2,000	2,351.62
1983-10-20	316	316	313	313	3,000	2,351.62
1983-10-19	325	325	317	317	3,000	2,381.67
1983-10-18	321	321	320	320	18,000	2,404.21
1983-10-17	320	330	320	326	11,000	2,449.29
1983-10-15	340	340	330	330	24,000	2,479.34
1983-10-14	311	335	311	335	50,000	2,516.90
1983-10-13	310	310	305	310	26,000	2,329.08
1983-10-12	294	308	294	308	41,000	2,314.05
1983-10-11	295	295	293	294	23,000	2,208.87
1983-10-07	290	291	286	291	32,000	2,186.33
1983-10-06	291	291	290	290	11,000	2,178.81
1983-10-05	290	290	290	290	5,000	2,178.81
1983-10-04	300	300	300	300	6,000	2,253.94
1983-10-03	290	301	290	301	17,000	2,261.46
1983-10-01	292	292	292	292	5,000	2,193.84
1983-09-30	292	295	292	295	3,000	2,216.38
1983-09-29	286	286	286	286	3,000	2,148.76
1983-09-28	298	298	298	298	5,000	2,238.92
1983-09-27	300	300	298	298	13,000	2,238.92
1983-09-26	299	300	299	300	10,000	2,253.94
1983-09-24	300	300	300	300	2,000	2,253.94
1983-09-22	301	301	301	301	1,000	2,261.46
1983-09-21	301	301	301	301	8,000	2,261.46
1983-09-20	300	300	300	300	6,000	2,253.94
1983-09-19	300	300	300	300	18,000	2,253.94
1983-09-17	310	310	310	310	5,000	2,329.08
1983-09-16	318	318	310	310	7,000	2,329.08
1983-09-14	318	318	318	318	1,000	2,389.18
1983-09-09	325	334	325	334	4,000	2,509.39
1983-09-08	319	320	318	320	5,000	2,404.21
1983-09-07	306	307	306	307	4,000	2,306.54
1983-09-06	310	310	306	306	14,000	2,299.02
1983-09-05	320	320	305	305	3,000	2,291.51
1983-09-02	330	335	327	327	18,000	2,456.80
1983-09-01	330	330	330	330	1,000	2,479.34
1983-08-31	330	330	330	330	1,000	2,479.34
1983-08-30	330	330	330	330	3,000	2,479.34
1983-08-29	330	330	330	330	1,000	2,479.34
1983-08-27	315	315	315	315	2,000	2,366.64
1983-08-25	326	326	325	325	4,000	2,441.77
1983-08-24	340	340	326	326	11,000	2,449.29
1983-08-23	340	340	340	340	10,000	2,554.47
1983-08-20	338	340	338	340	4,000	2,554.47
1983-08-19	339	339	333	333	5,000	2,501.88
1983-08-18	331	331	331	331	2,000	2,486.85
1983-08-17	331	331	331	331	1,000	2,486.85
1983-08-16	338	338	338	338	1,000	2,539.44
1983-08-15	335	340	335	340	6,000	2,554.47
1983-08-12	337	337	327	328	3,000	2,464.31
1983-08-11	338	338	338	338	5,000	2,539.44
1983-08-10	330	335	330	330	9,000	2,479.34
1983-08-08	320	340	320	340	20,000	2,554.47
1983-08-06	330	340	330	330	14,000	2,479.34
1983-08-05	318	335	318	333	7,000	2,501.88
1983-08-04	315	315	315	315	2,000	2,366.64
1983-08-03	312	312	301	301	2,000	2,261.46
1983-08-02	320	320	320	320	2,000	2,404.21
1983-08-01	329	329	329	329	9,000	2,471.83
1983-07-30	329	330	329	330	3,000	2,479.34
1983-07-29	329	340	329	335	9,000	2,516.90
1983-07-28	340	340	329	329	13,000	2,471.83
1983-07-27	343	343	335	339	16,000	2,546.96
1983-07-26	345	345	339	343	21,000	2,577.01
1983-07-25	350	350	348	350	206,000	2,629.60
1983-07-23	336	345	336	342	28,000	2,569.50
1983-07-22	330	330	327	330	23,000	2,479.34
1983-07-21	328	330	310	330	13,000	2,479.34
1983-07-20	336	343	330	335	27,000	2,516.90
1983-07-19	314	330	314	330	30,000	2,479.34
1983-07-18	315	315	310	310	14,000	2,329.08
1983-07-15	325	325	305	305	13,000	2,291.51
1983-07-14	313	320	313	320	16,000	2,404.21
1983-07-13	305	315	305	305	21,000	2,291.51
1983-07-12	300	300	296	300	13,000	2,253.94
1983-07-11	298	298	298	298	3,000	2,238.92
1983-07-09	298	298	288	288	7,000	2,163.79
1983-07-08	299	300	299	300	3,000	2,253.94
1983-07-07	288	288	288	288	1,000	2,163.79
1983-07-06	295	295	287	287	10,000	2,156.27
1983-07-04	298	298	298	298	1,000	2,238.92
1983-07-01	295	299	295	299	2,000	2,246.43
1983-06-30	286	299	286	299	6,000	2,246.43
1983-06-29	299	299	299	299	1,000	2,246.43
1983-06-28	286	290	286	290	3,000	2,178.81
1983-06-27	292	292	292	292	2,000	2,193.84
1983-06-25	292	292	292	292	1,000	2,193.84
1983-06-24	299	299	299	299	1,000	2,246.43
1983-06-22	300	300	299	299	2,000	2,246.43
1983-06-21	298	298	298	298	1,000	2,238.92
1983-06-20	300	300	300	300	3,000	2,253.94
1983-06-17	300	300	296	300	6,000	2,253.94
1983-06-16	300	300	300	300	5,000	2,253.94
1983-06-10	286	286	286	286	3,000	2,148.76
1983-06-09	286	286	286	286	1,000	2,148.76
1983-06-06	296	296	296	296	1,000	2,223.89
1983-06-04	298	298	298	298	1,000	2,238.92
1983-06-02	305	305	304	304	3,000	2,284
1983-06-01	300	305	300	303	7,000	2,276.48
1983-05-31	300	308	300	308	2,000	2,314.05
1983-05-27	308	308	298	298	6,000	2,238.92
1983-05-26	309	309	308	308	2,000	2,314.05
1983-05-25	311	312	308	308	5,000	2,314.05
1983-05-24	308	308	308	308	1,000	2,314.05
1983-05-23	300	300	300	300	1,000	2,253.94
1983-05-20	310	310	300	300	4,000	2,253.94
1983-05-19	311	311	311	311	4,000	2,336.59
1983-05-18	305	315	305	310	6,000	2,329.08
1983-05-17	301	310	301	308	10,000	2,314.05
1983-05-16	292	292	285	290	5,000	2,178.81
1983-05-13	300	301	300	301	5,000	2,261.46
1983-05-12	301	301	301	301	1,000	2,261.46
1983-05-11	312	312	301	301	2,000	2,261.46
1983-05-10	300	318	300	318	14,000	2,389.18
1983-05-09	305	305	300	300	8,000	2,253.94
1983-05-07	305	305	305	305	1,000	2,291.51
1983-05-06	310	315	310	310	7,000	2,329.08
1983-05-04	305	306	305	305	7,000	2,291.51
1983-05-02	307	310	302	303	9,000	2,276.48
1983-04-28	302	302	302	302	1,000	2,268.97
1983-04-26	305	305	305	305	1,000	2,291.51
1983-04-25	288	307	288	307	18,000	2,306.54
1983-04-23	300	300	290	290	24,000	2,178.81
1983-04-21	300	300	300	300	4,000	2,253.94
1983-04-20	297	315	297	315	4,000	2,366.64
1983-04-18	297	301	297	301	4,000	2,261.46
1983-04-15	300	300	300	300	2,000	2,253.94
1983-04-11	301	301	301	301	2,000	2,261.46
1983-04-09	301	301	301	301	2,000	2,261.46
1983-04-08	301	301	301	301	1,000	2,261.46
1983-04-07	290	290	290	290	1,000	2,178.81
1983-04-06	293	293	293	293	1,000	2,201.35
1983-04-05	315	315	315	315	1,000	2,366.64
1983-04-04	330	330	330	330	7,000	2,479.34
1983-04-02	300	313	300	313	5,000	2,351.62
1983-04-01	285	285	285	285	1,000	2,141.25
1983-03-30	285	285	285	285	1,000	2,141.25
1983-03-29	285	285	285	285	1,000	2,141.25
1983-03-28	265	265	265	265	1,000	1,990.98
1983-03-26	270	270	270	270	1,000	2,028.55
1983-03-25	280	280	280	280	1,000	2,103.68
1983-03-23	270	290	270	290	4,000	2,178.81
1983-03-22	270	270	270	270	7,000	2,028.55
1983-03-18	275	275	270	270	10,000	2,028.55
1983-03-17	275	275	270	271	6,000	2,036.06
1983-03-16	275	275	275	275	1,000	2,066.12
1983-03-14	275	275	270	270	2,000	2,028.55
1983-03-11	270	275	270	275	2,000	2,066.12
1983-03-10	270	270	270	270	1,000	2,028.55
1983-03-08	288	288	285	285	3,000	2,141.25
1983-03-07	292	292	292	292	1,000	2,193.84
1983-03-05	285	285	285	285	1,000	2,141.25
1983-03-04	285	285	285	285	1,000	2,141.25
1983-03-03	286	286	285	285	2,000	2,141.25
1983-03-02	287	290	286	286	3,000	2,148.76
1983-02-28	287	287	287	287	1,000	2,156.27
1983-02-26	286	286	286	286	1,000	2,148.76
1983-02-25	295	295	286	286	2,000	2,148.76
1983-02-23	320	320	300	300	3,000	2,253.94
1983-02-22	320	322	320	322	4,000	2,419.23
1983-02-21	315	325	315	325	3,000	2,441.77
1983-02-18	300	300	300	300	6,000	2,253.94
1983-02-17	290	290	285	285	7,000	2,141.25
1983-02-15	285	300	284	300	11,000	2,253.94
1983-02-14	285	285	282	284	8,000	2,133.73
1983-02-10	300	300	300	300	1,000	2,253.94
1983-02-09	315	315	306	306	7,000	2,299.02
1983-02-08	315	315	315	315	2,000	2,366.64
1983-02-05	300	315	300	315	11,000	2,366.64
1983-02-04	320	320	320	320	6,000	2,404.21
1983-02-03	330	330	323	330	11,000	2,479.34
1983-02-02	330	330	322	322	5,000	2,419.23
1983-02-01	325	330	325	325	5,000	2,441.77
1983-01-31	315	349	315	345	11,000	2,592.04
1983-01-29	330	330	315	315	10,000	2,366.64
1983-01-28	335	335	330	330	17,000	2,479.34
1983-01-27	344	350	335	335	35,000	2,516.90
1983-01-26	329	340	327	335	75,000	2,516.90
1983-01-25	303	332	303	325	100,000	2,441.77
1983-01-24	302	305	297	297	39,000	2,231.41
1983-01-22	287	309	287	305	35,000	2,291.51
1983-01-21	262	288	262	288	13,000	2,163.79
1983-01-20	249	255	249	255	20,000	1,915.85
1983-01-19	250	250	250	250	3,000	1,878.29
1983-01-17	244	244	244	244	2,000	1,833.21
1983-01-14	244	244	244	244	6,000	1,833.21
1983-01-12	250	250	250	250	1,000	1,878.29
1983-01-11	250	250	250	250	2,000	1,878.29
1983-01-10	251	251	251	251	2,000	1,885.80
1983-01-07	250	250	250	250	5,000	1,878.29
1983-01-06	246	246	246	246	3,000	1,848.23

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