5781 東邦金属(株) の時系列データ [1989年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1989-12-29 | 930 | 930 | 917 | 930 | 10,000 | 9,300 |
1989-12-28 | 926 | 930 | 920 | 925 | 18,000 | 9,250 |
1989-12-27 | 945 | 945 | 921 | 921 | 21,000 | 9,210 |
1989-12-26 | 920 | 950 | 920 | 950 | 18,000 | 9,500 |
1989-12-25 | 950 | 950 | 920 | 920 | 20,000 | 9,200 |
1989-12-22 | 967 | 970 | 951 | 951 | 121,000 | 9,510 |
1989-12-21 | 970 | 977 | 950 | 951 | 196,000 | 9,510 |
1989-12-20 | 925 | 970 | 925 | 970 | 304,000 | 9,700 |
1989-12-19 | 910 | 920 | 905 | 920 | 58,000 | 9,200 |
1989-12-18 | 910 | 910 | 900 | 900 | 37,000 | 9,000 |
1989-12-15 | 900 | 910 | 900 | 910 | 49,000 | 9,100 |
1989-12-14 | 910 | 915 | 905 | 910 | 29,000 | 9,100 |
1989-12-13 | 905 | 915 | 905 | 915 | 35,000 | 9,150 |
1989-12-12 | 915 | 925 | 910 | 918 | 63,000 | 9,180 |
1989-12-11 | 915 | 925 | 900 | 900 | 79,000 | 9,000 |
1989-12-08 | 890 | 915 | 890 | 915 | 85,000 | 9,150 |
1989-12-07 | 880 | 890 | 880 | 890 | 28,000 | 8,900 |
1989-12-06 | 880 | 880 | 876 | 876 | 27,000 | 8,760 |
1989-12-05 | 870 | 875 | 868 | 875 | 28,000 | 8,750 |
1989-12-04 | 870 | 870 | 860 | 870 | 28,000 | 8,700 |
1989-12-01 | 861 | 870 | 861 | 870 | 25,000 | 8,700 |
1989-11-30 | 871 | 880 | 865 | 865 | 28,000 | 8,650 |
1989-11-29 | 885 | 885 | 866 | 870 | 27,000 | 8,700 |
1989-11-28 | 890 | 890 | 872 | 885 | 30,000 | 8,850 |
1989-11-27 | 880 | 890 | 870 | 890 | 39,000 | 8,900 |
1989-11-24 | 870 | 880 | 869 | 880 | 29,000 | 8,800 |
1989-11-22 | 872 | 880 | 868 | 870 | 31,000 | 8,700 |
1989-11-21 | 860 | 875 | 860 | 867 | 22,000 | 8,670 |
1989-11-20 | 870 | 875 | 865 | 865 | 33,000 | 8,650 |
1989-11-17 | 880 | 880 | 865 | 866 | 31,000 | 8,660 |
1989-11-16 | 880 | 880 | 870 | 871 | 28,000 | 8,710 |
1989-11-15 | 880 | 880 | 860 | 880 | 34,000 | 8,800 |
1989-11-14 | 870 | 878 | 865 | 870 | 20,000 | 8,700 |
1989-11-13 | 864 | 865 | 863 | 865 | 33,000 | 8,650 |
1989-11-10 | 864 | 864 | 862 | 864 | 11,000 | 8,640 |
1989-11-09 | 862 | 866 | 861 | 866 | 11,000 | 8,660 |
1989-11-08 | 863 | 865 | 860 | 862 | 29,000 | 8,620 |
1989-11-07 | 865 | 880 | 860 | 860 | 27,000 | 8,600 |
1989-11-06 | 860 | 865 | 860 | 865 | 14,000 | 8,650 |
1989-11-02 | 880 | 880 | 864 | 865 | 14,000 | 8,650 |
1989-11-01 | 862 | 880 | 862 | 880 | 10,000 | 8,800 |
1989-10-31 | 870 | 875 | 865 | 867 | 10,000 | 8,670 |
1989-10-30 | 865 | 870 | 865 | 870 | 8,000 | 8,700 |
1989-10-27 | 862 | 862 | 860 | 860 | 13,000 | 8,600 |
1989-10-26 | 875 | 880 | 870 | 871 | 13,000 | 8,710 |
1989-10-25 | 887 | 888 | 875 | 875 | 18,000 | 8,750 |
1989-10-24 | 890 | 900 | 885 | 887 | 20,000 | 8,870 |
1989-10-23 | 880 | 900 | 880 | 885 | 20,000 | 8,850 |
1989-10-20 | 885 | 900 | 880 | 880 | 20,000 | 8,800 |
1989-10-19 | 900 | 900 | 880 | 880 | 19,000 | 8,800 |
1989-10-18 | 870 | 900 | 861 | 900 | 26,000 | 9,000 |
1989-10-17 | 856 | 862 | 856 | 862 | 2,000 | 8,620 |
1989-10-16 | 851 | 856 | 851 | 851 | 13,000 | 8,510 |
1989-10-13 | 870 | 870 | 861 | 862 | 24,000 | 8,620 |
1989-10-12 | 880 | 890 | 870 | 870 | 18,000 | 8,700 |
1989-10-11 | 900 | 900 | 875 | 875 | 35,000 | 8,750 |
1989-10-09 | 890 | 900 | 861 | 890 | 48,000 | 8,900 |
1989-10-06 | 890 | 900 | 880 | 895 | 49,000 | 8,950 |
1989-10-05 | 870 | 890 | 870 | 890 | 30,000 | 8,900 |
1989-10-04 | 861 | 875 | 861 | 875 | 21,000 | 8,750 |
1989-10-03 | 871 | 875 | 861 | 861 | 41,000 | 8,610 |
1989-10-02 | 875 | 880 | 871 | 871 | 28,000 | 8,710 |
1989-09-29 | 871 | 880 | 870 | 875 | 26,000 | 8,750 |
1989-09-28 | 885 | 888 | 875 | 875 | 46,000 | 8,750 |
1989-09-27 | 890 | 890 | 881 | 885 | 30,000 | 8,850 |
1989-09-26 | 895 | 900 | 880 | 890 | 27,000 | 8,900 |
1989-09-25 | 902 | 902 | 880 | 880 | 26,000 | 8,800 |
1989-09-22 | 910 | 910 | 900 | 902 | 40,000 | 9,020 |
1989-09-21 | 910 | 920 | 910 | 912 | 35,000 | 9,120 |
1989-09-20 | 920 | 925 | 910 | 910 | 46,000 | 9,100 |
1989-09-19 | 938 | 938 | 920 | 920 | 50,000 | 9,200 |
1989-09-18 | 925 | 938 | 911 | 930 | 124,000 | 9,300 |
1989-09-14 | 930 | 930 | 910 | 920 | 73,000 | 9,200 |
1989-09-13 | 925 | 930 | 910 | 930 | 152,000 | 9,300 |
1989-09-12 | 920 | 929 | 910 | 920 | 68,000 | 9,200 |
1989-09-11 | 905 | 939 | 905 | 910 | 98,000 | 9,100 |
1989-09-08 | 895 | 910 | 895 | 900 | 80,000 | 9,000 |
1989-09-07 | 925 | 925 | 878 | 878 | 170,000 | 8,780 |
1989-09-06 | 940 | 950 | 905 | 919 | 509,000 | 9,190 |
1989-09-05 | 900 | 924 | 900 | 924 | 408,000 | 9,240 |
1989-09-04 | 850 | 888 | 850 | 886 | 55,000 | 8,860 |
1989-09-01 | 869 | 869 | 850 | 850 | 29,000 | 8,500 |
1989-08-31 | 861 | 861 | 850 | 861 | 25,000 | 8,610 |
1989-08-30 | 874 | 874 | 861 | 861 | 14,000 | 8,610 |
1989-08-29 | 870 | 870 | 861 | 865 | 19,000 | 8,650 |
1989-08-28 | 889 | 890 | 875 | 875 | 65,000 | 8,750 |
1989-08-25 | 900 | 904 | 865 | 890 | 180,000 | 8,900 |
1989-08-24 | 880 | 900 | 876 | 900 | 241,000 | 9,000 |
1989-08-23 | 850 | 880 | 845 | 870 | 84,000 | 8,700 |
1989-08-22 | 845 | 850 | 843 | 846 | 37,000 | 8,460 |
1989-08-21 | 850 | 850 | 830 | 831 | 75,000 | 8,310 |
1989-08-18 | 830 | 850 | 827 | 850 | 13,000 | 8,500 |
1989-08-17 | 815 | 820 | 810 | 820 | 22,000 | 8,200 |
1989-08-16 | 820 | 820 | 810 | 815 | 22,000 | 8,150 |
1989-08-15 | 820 | 823 | 819 | 819 | 19,000 | 8,190 |
1989-08-14 | 825 | 825 | 820 | 820 | 10,000 | 8,200 |
1989-08-11 | 810 | 825 | 810 | 825 | 24,000 | 8,250 |
1989-08-10 | 840 | 840 | 820 | 820 | 13,000 | 8,200 |
1989-08-09 | 840 | 845 | 833 | 840 | 33,000 | 8,400 |
1989-08-08 | 830 | 840 | 827 | 840 | 31,000 | 8,400 |
1989-08-07 | 830 | 850 | 830 | 830 | 23,000 | 8,300 |
1989-08-04 | 850 | 850 | 835 | 845 | 31,000 | 8,450 |
1989-08-03 | 856 | 856 | 846 | 846 | 55,000 | 8,460 |
1989-08-02 | 858 | 860 | 850 | 858 | 50,000 | 8,580 |
1989-08-01 | 870 | 870 | 847 | 860 | 97,000 | 8,600 |
1989-07-31 | 831 | 880 | 831 | 879 | 150,000 | 8,790 |
1989-07-28 | 830 | 830 | 825 | 825 | 19,000 | 8,250 |
1989-07-27 | 828 | 838 | 821 | 825 | 66,000 | 8,250 |
1989-07-26 | 840 | 840 | 810 | 815 | 69,000 | 8,150 |
1989-07-25 | 850 | 860 | 840 | 840 | 296,000 | 8,400 |
1989-07-24 | 805 | 850 | 804 | 840 | 146,000 | 8,400 |
1989-07-21 | 800 | 800 | 781 | 795 | 55,000 | 7,950 |
1989-07-20 | 800 | 800 | 790 | 795 | 219,000 | 7,950 |
1989-07-19 | 750 | 790 | 748 | 790 | 99,000 | 7,900 |
1989-07-18 | 756 | 756 | 739 | 755 | 16,000 | 7,550 |
1989-07-17 | 760 | 760 | 751 | 751 | 28,000 | 7,510 |
1989-07-14 | 755 | 760 | 755 | 760 | 9,000 | 7,600 |
1989-07-13 | 760 | 760 | 755 | 755 | 29,000 | 7,550 |
1989-07-12 | 755 | 770 | 755 | 770 | 29,000 | 7,700 |
1989-07-11 | 736 | 750 | 736 | 750 | 21,000 | 7,500 |
1989-07-10 | 736 | 736 | 736 | 736 | 6,000 | 7,360 |
1989-07-07 | 740 | 745 | 735 | 736 | 15,000 | 7,360 |
1989-07-06 | 735 | 740 | 735 | 740 | 8,000 | 7,400 |
1989-07-05 | 749 | 750 | 745 | 750 | 7,000 | 7,500 |
1989-07-04 | 724 | 730 | 724 | 730 | 3,000 | 7,300 |
1989-07-03 | 730 | 730 | 722 | 722 | 11,000 | 7,220 |
1989-06-30 | 749 | 749 | 735 | 735 | 3,000 | 7,350 |
1989-06-29 | 740 | 745 | 740 | 740 | 5,000 | 7,400 |
1989-06-28 | 740 | 745 | 740 | 740 | 15,000 | 7,400 |
1989-06-27 | 760 | 760 | 750 | 750 | 15,000 | 7,500 |
1989-06-26 | 750 | 765 | 750 | 755 | 18,000 | 7,550 |
1989-06-23 | 740 | 750 | 740 | 749 | 12,000 | 7,490 |
1989-06-22 | 750 | 750 | 745 | 750 | 13,000 | 7,500 |
1989-06-21 | 752 | 752 | 740 | 740 | 7,000 | 7,400 |
1989-06-20 | 745 | 755 | 745 | 745 | 20,000 | 7,450 |
1989-06-19 | 739 | 745 | 735 | 735 | 9,000 | 7,350 |
1989-06-16 | 733 | 733 | 731 | 731 | 7,000 | 7,310 |
1989-06-15 | 750 | 750 | 730 | 731 | 10,000 | 7,310 |
1989-06-14 | 765 | 765 | 750 | 750 | 9,000 | 7,500 |
1989-06-13 | 755 | 765 | 755 | 765 | 5,000 | 7,650 |
1989-06-12 | 765 | 765 | 755 | 755 | 26,000 | 7,550 |
1989-06-09 | 770 | 776 | 760 | 765 | 105,000 | 7,650 |
1989-06-08 | 742 | 777 | 742 | 770 | 141,000 | 7,700 |
1989-06-07 | 740 | 740 | 740 | 740 | 7,000 | 7,400 |
1989-06-06 | 745 | 745 | 721 | 721 | 18,000 | 7,210 |
1989-06-05 | 750 | 750 | 740 | 741 | 6,000 | 7,410 |
1989-06-02 | 756 | 758 | 751 | 751 | 10,000 | 7,510 |
1989-06-01 | 758 | 760 | 758 | 758 | 9,000 | 7,580 |
1989-05-31 | 760 | 760 | 756 | 756 | 16,000 | 7,560 |
1989-05-30 | 760 | 770 | 760 | 770 | 7,000 | 7,700 |
1989-05-29 | 760 | 765 | 753 | 753 | 7,000 | 7,530 |
1989-05-26 | 770 | 770 | 750 | 750 | 11,000 | 7,500 |
1989-05-25 | 748 | 770 | 748 | 770 | 6,000 | 7,700 |
1989-05-24 | 770 | 770 | 745 | 746 | 22,000 | 7,460 |
1989-05-23 | 776 | 776 | 771 | 771 | 27,000 | 7,710 |
1989-05-22 | 775 | 776 | 775 | 776 | 10,000 | 7,760 |
1989-05-19 | 760 | 770 | 760 | 770 | 18,000 | 7,700 |
1989-05-18 | 760 | 765 | 760 | 760 | 17,000 | 7,600 |
1989-05-17 | 760 | 766 | 760 | 760 | 11,000 | 7,600 |
1989-05-16 | 758 | 758 | 750 | 751 | 20,000 | 7,510 |
1989-05-15 | 775 | 775 | 755 | 755 | 14,000 | 7,550 |
1989-05-12 | 775 | 775 | 770 | 775 | 25,000 | 7,750 |
1989-05-11 | 770 | 772 | 770 | 772 | 12,000 | 7,720 |
1989-05-10 | 775 | 775 | 770 | 770 | 14,000 | 7,700 |
1989-05-09 | 790 | 790 | 770 | 770 | 16,000 | 7,700 |
1989-05-08 | 770 | 770 | 770 | 770 | 27,000 | 7,700 |
1989-05-02 | 780 | 780 | 761 | 770 | 35,000 | 7,700 |
1989-05-01 | 780 | 780 | 771 | 780 | 9,000 | 7,800 |
1989-04-28 | 771 | 780 | 770 | 771 | 15,000 | 7,710 |
1989-04-27 | 780 | 780 | 770 | 771 | 13,000 | 7,710 |
1989-04-26 | 780 | 780 | 770 | 780 | 39,000 | 7,800 |
1989-04-25 | 795 | 795 | 785 | 785 | 18,000 | 7,850 |
1989-04-24 | 781 | 795 | 781 | 789 | 30,000 | 7,890 |
1989-04-21 | 785 | 785 | 776 | 780 | 28,000 | 7,800 |
1989-04-20 | 789 | 795 | 780 | 780 | 26,000 | 7,800 |
1989-04-19 | 759 | 778 | 758 | 765 | 36,000 | 7,650 |
1989-04-18 | 740 | 744 | 730 | 744 | 18,000 | 7,440 |
1989-04-17 | 715 | 730 | 715 | 730 | 15,000 | 7,300 |
1989-04-14 | 710 | 715 | 705 | 711 | 22,000 | 7,110 |
1989-04-13 | 720 | 725 | 700 | 700 | 17,000 | 7,000 |
1989-04-12 | 725 | 730 | 720 | 720 | 28,000 | 7,200 |
1989-04-11 | 735 | 736 | 725 | 725 | 23,000 | 7,250 |
1989-04-10 | 735 | 740 | 735 | 736 | 24,000 | 7,360 |
1989-04-07 | 730 | 739 | 730 | 735 | 33,000 | 7,350 |
1989-04-06 | 740 | 740 | 730 | 730 | 21,000 | 7,300 |
1989-04-05 | 745 | 745 | 730 | 730 | 21,000 | 7,300 |
1989-04-04 | 772 | 772 | 750 | 750 | 21,000 | 7,500 |
1989-04-03 | 775 | 775 | 770 | 770 | 17,000 | 7,700 |
1989-03-31 | 750 | 775 | 750 | 775 | 15,000 | 7,750 |
1989-03-30 | 740 | 750 | 740 | 750 | 5,000 | 7,500 |
1989-03-29 | 755 | 755 | 735 | 740 | 16,000 | 7,400 |
1989-03-28 | 740 | 760 | 735 | 735 | 20,000 | 7,350 |
1989-03-27 | 795 | 799 | 760 | 760 | 94,000 | 6,909.09 |
1989-03-24 | 805 | 807 | 785 | 785 | 68,000 | 7,136.36 |
1989-03-23 | 815 | 820 | 810 | 815 | 30,000 | 7,409.09 |
1989-03-22 | 834 | 834 | 806 | 815 | 106,000 | 7,409.09 |
1989-03-20 | 810 | 834 | 810 | 834 | 39,000 | 7,581.82 |
1989-03-17 | 820 | 837 | 805 | 830 | 46,000 | 7,545.45 |
1989-03-16 | 820 | 820 | 820 | 820 | 20,000 | 7,454.55 |
1989-03-15 | 838 | 838 | 815 | 820 | 19,000 | 7,454.55 |
1989-03-14 | 835 | 840 | 830 | 838 | 15,000 | 7,618.18 |
1989-03-13 | 830 | 840 | 820 | 840 | 18,000 | 7,636.36 |
1989-03-10 | 840 | 849 | 828 | 848 | 79,000 | 7,709.09 |
1989-03-09 | 858 | 858 | 850 | 850 | 40,000 | 7,727.27 |
1989-03-08 | 860 | 860 | 855 | 855 | 76,000 | 7,772.73 |
1989-03-07 | 850 | 854 | 840 | 850 | 57,000 | 7,727.27 |
1989-03-06 | 855 | 860 | 845 | 849 | 160,000 | 7,718.18 |
1989-03-03 | 854 | 860 | 850 | 851 | 155,000 | 7,736.36 |
1989-03-02 | 850 | 855 | 845 | 852 | 28,000 | 7,745.45 |
1989-03-01 | 860 | 860 | 850 | 850 | 109,000 | 7,727.27 |
1989-02-28 | 870 | 875 | 851 | 855 | 156,000 | 7,772.73 |
1989-02-27 | 850 | 870 | 845 | 855 | 235,000 | 7,772.73 |
1989-02-23 | 830 | 840 | 825 | 840 | 70,000 | 7,636.36 |
1989-02-22 | 827 | 827 | 820 | 827 | 55,000 | 7,518.18 |
1989-02-21 | 815 | 820 | 810 | 812 | 68,000 | 7,381.82 |
1989-02-20 | 815 | 828 | 810 | 810 | 78,000 | 7,363.64 |
1989-02-17 | 829 | 834 | 810 | 820 | 60,000 | 7,454.55 |
1989-02-16 | 845 | 850 | 821 | 821 | 107,000 | 7,463.64 |
1989-02-15 | 820 | 840 | 820 | 840 | 101,000 | 7,636.36 |
1989-02-14 | 826 | 830 | 808 | 815 | 78,000 | 7,409.09 |
1989-02-13 | 850 | 865 | 825 | 840 | 92,000 | 7,636.36 |
1989-02-10 | 875 | 875 | 850 | 850 | 100,000 | 7,727.27 |
1989-02-09 | 898 | 900 | 860 | 885 | 48,000 | 8,045.45 |
1989-02-08 | 865 | 910 | 865 | 895 | 132,000 | 8,136.36 |
1989-02-07 | 860 | 875 | 830 | 851 | 222,000 | 7,736.36 |
1989-02-06 | 898 | 898 | 850 | 870 | 141,000 | 7,909.09 |
1989-02-03 | 925 | 950 | 870 | 900 | 231,000 | 8,181.82 |
1989-02-02 | 1,000 | 1,000 | 940 | 960 | 171,000 | 8,727.27 |
1989-02-01 | 1,050 | 1,110 | 1,020 | 1,050 | 423,000 | 9,545.45 |
1989-01-31 | 960 | 1,030 | 955 | 1,020 | 768,000 | 9,272.73 |
1989-01-30 | 1,020 | 1,040 | 940 | 951 | 1,167,000 | 8,645.45 |
1989-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 659,000 | 9,090.91 |
1989-01-27 | 900 | 900 | 900 | 900 | 608,000 | 8,181.82 |
1989-01-26 | 770 | 830 | 755 | 800 | 573,000 | 7,272.73 |
1989-01-25 | 720 | 800 | 720 | 771 | 625,000 | 7,009.09 |
1989-01-24 | 680 | 725 | 680 | 715 | 269,000 | 6,500 |
1989-01-23 | 670 | 680 | 670 | 680 | 64,000 | 6,181.82 |
1989-01-20 | 670 | 672 | 670 | 670 | 26,000 | 6,090.91 |
1989-01-19 | 670 | 675 | 670 | 673 | 38,000 | 6,118.18 |
1989-01-18 | 670 | 675 | 670 | 670 | 29,000 | 6,090.91 |
1989-01-17 | 674 | 675 | 670 | 670 | 21,000 | 6,090.91 |
1989-01-13 | 663 | 684 | 663 | 675 | 43,000 | 6,136.36 |
1989-01-12 | 663 | 665 | 660 | 663 | 27,000 | 6,027.27 |
1989-01-11 | 663 | 663 | 655 | 663 | 40,000 | 6,027.27 |
1989-01-10 | 641 | 665 | 641 | 659 | 25,000 | 5,990.91 |
1989-01-09 | 635 | 635 | 635 | 635 | 5,000 | 5,772.73 |
1989-01-06 | 636 | 640 | 630 | 630 | 147,000 | 5,727.27 |
1989-01-05 | 630 | 635 | 630 | 635 | 16,000 | 5,772.73 |
1989-01-04 | 625 | 630 | 625 | 630 | 14,000 | 5,727.27 |
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