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
1989-12-2993093091793010,0009,300
1989-12-2892693092092518,0009,250
1989-12-2794594592192121,0009,210
1989-12-2692095092095018,0009,500
1989-12-2595095092092020,0009,200
1989-12-22967970951951121,0009,510
1989-12-21970977950951196,0009,510
1989-12-20925970925970304,0009,700
1989-12-1991092090592058,0009,200
1989-12-1891091090090037,0009,000
1989-12-1590091090091049,0009,100
1989-12-1491091590591029,0009,100
1989-12-1390591590591535,0009,150
1989-12-1291592591091863,0009,180
1989-12-1191592590090079,0009,000
1989-12-0889091589091585,0009,150
1989-12-0788089088089028,0008,900
1989-12-0688088087687627,0008,760
1989-12-0587087586887528,0008,750
1989-12-0487087086087028,0008,700
1989-12-0186187086187025,0008,700
1989-11-3087188086586528,0008,650
1989-11-2988588586687027,0008,700
1989-11-2889089087288530,0008,850
1989-11-2788089087089039,0008,900
1989-11-2487088086988029,0008,800
1989-11-2287288086887031,0008,700
1989-11-2186087586086722,0008,670
1989-11-2087087586586533,0008,650
1989-11-1788088086586631,0008,660
1989-11-1688088087087128,0008,710
1989-11-1588088086088034,0008,800
1989-11-1487087886587020,0008,700
1989-11-1386486586386533,0008,650
1989-11-1086486486286411,0008,640
1989-11-0986286686186611,0008,660
1989-11-0886386586086229,0008,620
1989-11-0786588086086027,0008,600
1989-11-0686086586086514,0008,650
1989-11-0288088086486514,0008,650
1989-11-0186288086288010,0008,800
1989-10-3187087586586710,0008,670
1989-10-308658708658708,0008,700
1989-10-2786286286086013,0008,600
1989-10-2687588087087113,0008,710
1989-10-2588788887587518,0008,750
1989-10-2489090088588720,0008,870
1989-10-2388090088088520,0008,850
1989-10-2088590088088020,0008,800
1989-10-1990090088088019,0008,800
1989-10-1887090086190026,0009,000
1989-10-178568628568622,0008,620
1989-10-1685185685185113,0008,510
1989-10-1387087086186224,0008,620
1989-10-1288089087087018,0008,700
1989-10-1190090087587535,0008,750
1989-10-0989090086189048,0008,900
1989-10-0689090088089549,0008,950
1989-10-0587089087089030,0008,900
1989-10-0486187586187521,0008,750
1989-10-0387187586186141,0008,610
1989-10-0287588087187128,0008,710
1989-09-2987188087087526,0008,750
1989-09-2888588887587546,0008,750
1989-09-2789089088188530,0008,850
1989-09-2689590088089027,0008,900
1989-09-2590290288088026,0008,800
1989-09-2291091090090240,0009,020
1989-09-2191092091091235,0009,120
1989-09-2092092591091046,0009,100
1989-09-1993893892092050,0009,200
1989-09-18925938911930124,0009,300
1989-09-1493093091092073,0009,200
1989-09-13925930910930152,0009,300
1989-09-1292092991092068,0009,200
1989-09-1190593990591098,0009,100
1989-09-0889591089590080,0009,000
1989-09-07925925878878170,0008,780
1989-09-06940950905919509,0009,190
1989-09-05900924900924408,0009,240
1989-09-0485088885088655,0008,860
1989-09-0186986985085029,0008,500
1989-08-3186186185086125,0008,610
1989-08-3087487486186114,0008,610
1989-08-2987087086186519,0008,650
1989-08-2888989087587565,0008,750
1989-08-25900904865890180,0008,900
1989-08-24880900876900241,0009,000
1989-08-2385088084587084,0008,700
1989-08-2284585084384637,0008,460
1989-08-2185085083083175,0008,310
1989-08-1883085082785013,0008,500
1989-08-1781582081082022,0008,200
1989-08-1682082081081522,0008,150
1989-08-1582082381981919,0008,190
1989-08-1482582582082010,0008,200
1989-08-1181082581082524,0008,250
1989-08-1084084082082013,0008,200
1989-08-0984084583384033,0008,400
1989-08-0883084082784031,0008,400
1989-08-0783085083083023,0008,300
1989-08-0485085083584531,0008,450
1989-08-0385685684684655,0008,460
1989-08-0285886085085850,0008,580
1989-08-0187087084786097,0008,600
1989-07-31831880831879150,0008,790
1989-07-2883083082582519,0008,250
1989-07-2782883882182566,0008,250
1989-07-2684084081081569,0008,150
1989-07-25850860840840296,0008,400
1989-07-24805850804840146,0008,400
1989-07-2180080078179555,0007,950
1989-07-20800800790795219,0007,950
1989-07-1975079074879099,0007,900
1989-07-1875675673975516,0007,550
1989-07-1776076075175128,0007,510
1989-07-147557607557609,0007,600
1989-07-1376076075575529,0007,550
1989-07-1275577075577029,0007,700
1989-07-1173675073675021,0007,500
1989-07-107367367367366,0007,360
1989-07-0774074573573615,0007,360
1989-07-067357407357408,0007,400
1989-07-057497507457507,0007,500
1989-07-047247307247303,0007,300
1989-07-0373073072272211,0007,220
1989-06-307497497357353,0007,350
1989-06-297407457407405,0007,400
1989-06-2874074574074015,0007,400
1989-06-2776076075075015,0007,500
1989-06-2675076575075518,0007,550
1989-06-2374075074074912,0007,490
1989-06-2275075074575013,0007,500
1989-06-217527527407407,0007,400
1989-06-2074575574574520,0007,450
1989-06-197397457357359,0007,350
1989-06-167337337317317,0007,310
1989-06-1575075073073110,0007,310
1989-06-147657657507509,0007,500
1989-06-137557657557655,0007,650
1989-06-1276576575575526,0007,550
1989-06-09770776760765105,0007,650
1989-06-08742777742770141,0007,700
1989-06-077407407407407,0007,400
1989-06-0674574572172118,0007,210
1989-06-057507507407416,0007,410
1989-06-0275675875175110,0007,510
1989-06-017587607587589,0007,580
1989-05-3176076075675616,0007,560
1989-05-307607707607707,0007,700
1989-05-297607657537537,0007,530
1989-05-2677077075075011,0007,500
1989-05-257487707487706,0007,700
1989-05-2477077074574622,0007,460
1989-05-2377677677177127,0007,710
1989-05-2277577677577610,0007,760
1989-05-1976077076077018,0007,700
1989-05-1876076576076017,0007,600
1989-05-1776076676076011,0007,600
1989-05-1675875875075120,0007,510
1989-05-1577577575575514,0007,550
1989-05-1277577577077525,0007,750
1989-05-1177077277077212,0007,720
1989-05-1077577577077014,0007,700
1989-05-0979079077077016,0007,700
1989-05-0877077077077027,0007,700
1989-05-0278078076177035,0007,700
1989-05-017807807717809,0007,800
1989-04-2877178077077115,0007,710
1989-04-2778078077077113,0007,710
1989-04-2678078077078039,0007,800
1989-04-2579579578578518,0007,850
1989-04-2478179578178930,0007,890
1989-04-2178578577678028,0007,800
1989-04-2078979578078026,0007,800
1989-04-1975977875876536,0007,650
1989-04-1874074473074418,0007,440
1989-04-1771573071573015,0007,300
1989-04-1471071570571122,0007,110
1989-04-1372072570070017,0007,000
1989-04-1272573072072028,0007,200
1989-04-1173573672572523,0007,250
1989-04-1073574073573624,0007,360
1989-04-0773073973073533,0007,350
1989-04-0674074073073021,0007,300
1989-04-0574574573073021,0007,300
1989-04-0477277275075021,0007,500
1989-04-0377577577077017,0007,700
1989-03-3175077575077515,0007,750
1989-03-307407507407505,0007,500
1989-03-2975575573574016,0007,400
1989-03-2874076073573520,0007,350
1989-03-2779579976076094,0006,909.09
1989-03-2480580778578568,0007,136.36
1989-03-2381582081081530,0007,409.09
1989-03-22834834806815106,0007,409.09
1989-03-2081083481083439,0007,581.82
1989-03-1782083780583046,0007,545.45
1989-03-1682082082082020,0007,454.55
1989-03-1583883881582019,0007,454.55
1989-03-1483584083083815,0007,618.18
1989-03-1383084082084018,0007,636.36
1989-03-1084084982884879,0007,709.09
1989-03-0985885885085040,0007,727.27
1989-03-0886086085585576,0007,772.73
1989-03-0785085484085057,0007,727.27
1989-03-06855860845849160,0007,718.18
1989-03-03854860850851155,0007,736.36
1989-03-0285085584585228,0007,745.45
1989-03-01860860850850109,0007,727.27
1989-02-28870875851855156,0007,772.73
1989-02-27850870845855235,0007,772.73
1989-02-2383084082584070,0007,636.36
1989-02-2282782782082755,0007,518.18
1989-02-2181582081081268,0007,381.82
1989-02-2081582881081078,0007,363.64
1989-02-1782983481082060,0007,454.55
1989-02-16845850821821107,0007,463.64
1989-02-15820840820840101,0007,636.36
1989-02-1482683080881578,0007,409.09
1989-02-1385086582584092,0007,636.36
1989-02-10875875850850100,0007,727.27
1989-02-0989890086088548,0008,045.45
1989-02-08865910865895132,0008,136.36
1989-02-07860875830851222,0007,736.36
1989-02-06898898850870141,0007,909.09
1989-02-03925950870900231,0008,181.82
1989-02-021,0001,000940960171,0008,727.27
1989-02-011,0501,1101,0201,050423,0009,545.45
1989-01-319601,0309551,020768,0009,272.73
1989-01-301,0201,0409409511,167,0008,645.45
1989-01-281,0001,0001,0001,000659,0009,090.91
1989-01-27900900900900608,0008,181.82
1989-01-26770830755800573,0007,272.73
1989-01-25720800720771625,0007,009.09
1989-01-24680725680715269,0006,500
1989-01-2367068067068064,0006,181.82
1989-01-2067067267067026,0006,090.91
1989-01-1967067567067338,0006,118.18
1989-01-1867067567067029,0006,090.91
1989-01-1767467567067021,0006,090.91
1989-01-1366368466367543,0006,136.36
1989-01-1266366566066327,0006,027.27
1989-01-1166366365566340,0006,027.27
1989-01-1064166564165925,0005,990.91
1989-01-096356356356355,0005,772.73
1989-01-06636640630630147,0005,727.27
1989-01-0563063563063516,0005,772.73
1989-01-0462563062563014,0005,727.27

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