5781 東邦金属(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1990-12-27 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1990-12-26 | 420 | 425 | 416 | 416 | 3,000 | 4,160 |
| 1990-12-25 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1990-12-21 | 430 | 430 | 420 | 420 | 6,000 | 4,200 |
| 1990-12-20 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 1990-12-19 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 1990-12-18 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1990-12-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1990-12-14 | 460 | 460 | 456 | 456 | 2,000 | 4,560 |
| 1990-12-13 | 456 | 460 | 456 | 460 | 7,000 | 4,600 |
| 1990-12-12 | 441 | 442 | 441 | 442 | 5,000 | 4,420 |
| 1990-12-11 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1990-12-10 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1990-12-07 | 425 | 425 | 420 | 425 | 18,000 | 4,250 |
| 1990-12-06 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1990-12-05 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1990-12-04 | 410 | 420 | 403 | 420 | 5,000 | 4,200 |
| 1990-12-03 | 405 | 423 | 400 | 423 | 15,000 | 4,230 |
| 1990-11-30 | 400 | 400 | 385 | 387 | 24,000 | 3,870 |
| 1990-11-29 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1990-11-28 | 425 | 430 | 425 | 425 | 11,000 | 4,250 |
| 1990-11-27 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1990-11-26 | 445 | 445 | 444 | 445 | 5,000 | 4,450 |
| 1990-11-22 | 444 | 450 | 444 | 450 | 3,000 | 4,500 |
| 1990-11-21 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1990-11-20 | 465 | 465 | 450 | 450 | 7,000 | 4,500 |
| 1990-11-19 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1990-11-16 | 450 | 450 | 440 | 450 | 10,000 | 4,500 |
| 1990-11-15 | 465 | 465 | 450 | 450 | 3,000 | 4,500 |
| 1990-11-14 | 475 | 475 | 471 | 471 | 2,000 | 4,710 |
| 1990-11-09 | 485 | 485 | 480 | 480 | 8,000 | 4,800 |
| 1990-11-08 | 470 | 480 | 470 | 480 | 6,000 | 4,800 |
| 1990-11-07 | 500 | 500 | 490 | 490 | 3,000 | 4,900 |
| 1990-11-06 | 511 | 515 | 510 | 510 | 4,000 | 5,100 |
| 1990-11-02 | 520 | 520 | 500 | 500 | 2,000 | 5,000 |
| 1990-11-01 | 543 | 543 | 520 | 520 | 3,000 | 5,200 |
| 1990-10-31 | 520 | 535 | 520 | 535 | 6,000 | 5,350 |
| 1990-10-30 | 530 | 530 | 520 | 520 | 3,000 | 5,200 |
| 1990-10-29 | 530 | 540 | 530 | 540 | 4,000 | 5,400 |
| 1990-10-26 | 545 | 550 | 545 | 550 | 4,000 | 5,500 |
| 1990-10-25 | 545 | 545 | 530 | 530 | 9,000 | 5,300 |
| 1990-10-24 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1990-10-23 | 516 | 520 | 516 | 520 | 5,000 | 5,200 |
| 1990-10-22 | 528 | 528 | 510 | 510 | 6,000 | 5,100 |
| 1990-10-19 | 485 | 500 | 480 | 500 | 8,000 | 5,000 |
| 1990-10-18 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1990-10-17 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1990-10-16 | 445 | 465 | 440 | 465 | 20,000 | 4,650 |
| 1990-10-15 | 439 | 445 | 439 | 445 | 6,000 | 4,450 |
| 1990-10-12 | 415 | 416 | 400 | 400 | 27,000 | 4,000 |
| 1990-10-11 | 450 | 450 | 412 | 412 | 18,000 | 4,120 |
| 1990-10-09 | 455 | 460 | 455 | 460 | 21,000 | 4,600 |
| 1990-10-08 | 460 | 460 | 450 | 450 | 14,000 | 4,500 |
| 1990-10-05 | 455 | 460 | 454 | 460 | 7,000 | 4,600 |
| 1990-10-04 | 450 | 450 | 440 | 450 | 10,000 | 4,500 |
| 1990-10-03 | 455 | 455 | 450 | 450 | 8,000 | 4,500 |
| 1990-10-02 | 385 | 385 | 385 | 385 | 9,000 | 3,850 |
| 1990-09-28 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 1990-09-27 | 465 | 470 | 465 | 470 | 5,000 | 4,700 |
| 1990-09-26 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1990-09-25 | 500 | 515 | 500 | 500 | 10,000 | 5,000 |
| 1990-09-20 | 540 | 540 | 535 | 535 | 4,000 | 5,350 |
| 1990-09-19 | 545 | 545 | 545 | 545 | 13,000 | 5,450 |
| 1990-09-18 | 570 | 570 | 560 | 560 | 3,000 | 5,600 |
| 1990-09-17 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1990-09-14 | 575 | 575 | 571 | 571 | 7,000 | 5,710 |
| 1990-09-13 | 570 | 570 | 570 | 570 | 10,000 | 5,700 |
| 1990-09-12 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1990-09-11 | 565 | 570 | 565 | 570 | 7,000 | 5,700 |
| 1990-09-10 | 570 | 570 | 565 | 565 | 6,000 | 5,650 |
| 1990-09-07 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1990-09-06 | 565 | 584 | 565 | 584 | 6,000 | 5,840 |
| 1990-09-05 | 615 | 615 | 600 | 600 | 5,000 | 6,000 |
| 1990-09-03 | 625 | 625 | 620 | 620 | 4,000 | 6,200 |
| 1990-08-31 | 605 | 610 | 605 | 610 | 2,000 | 6,100 |
| 1990-08-30 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1990-08-29 | 640 | 640 | 630 | 630 | 4,000 | 6,300 |
| 1990-08-28 | 601 | 601 | 601 | 601 | 6,000 | 6,010 |
| 1990-08-27 | 562 | 565 | 555 | 555 | 11,000 | 5,550 |
| 1990-08-24 | 580 | 585 | 562 | 562 | 17,000 | 5,620 |
| 1990-08-23 | 600 | 600 | 595 | 595 | 8,000 | 5,950 |
| 1990-08-22 | 650 | 650 | 640 | 640 | 10,000 | 6,400 |
| 1990-08-21 | 653 | 655 | 653 | 654 | 16,000 | 6,540 |
| 1990-08-17 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1990-08-16 | 685 | 685 | 675 | 675 | 9,000 | 6,750 |
| 1990-08-15 | 672 | 675 | 672 | 675 | 6,000 | 6,750 |
| 1990-08-14 | 650 | 660 | 650 | 650 | 14,000 | 6,500 |
| 1990-08-10 | 710 | 711 | 700 | 700 | 33,000 | 7,000 |
| 1990-08-09 | 725 | 725 | 710 | 710 | 8,000 | 7,100 |
| 1990-08-08 | 700 | 702 | 700 | 702 | 4,000 | 7,020 |
| 1990-08-07 | 703 | 703 | 700 | 700 | 14,000 | 7,000 |
| 1990-08-06 | 725 | 740 | 725 | 740 | 2,000 | 7,400 |
| 1990-08-03 | 750 | 750 | 745 | 750 | 8,000 | 7,500 |
| 1990-08-02 | 775 | 781 | 765 | 770 | 18,000 | 7,700 |
| 1990-08-01 | 790 | 790 | 780 | 780 | 15,000 | 7,800 |
| 1990-07-31 | 791 | 791 | 790 | 790 | 6,000 | 7,900 |
| 1990-07-30 | 795 | 795 | 791 | 791 | 3,000 | 7,910 |
| 1990-07-27 | 800 | 800 | 791 | 795 | 14,000 | 7,950 |
| 1990-07-26 | 796 | 796 | 796 | 796 | 5,000 | 7,960 |
| 1990-07-25 | 800 | 800 | 796 | 796 | 8,000 | 7,960 |
| 1990-07-24 | 796 | 800 | 796 | 800 | 11,000 | 8,000 |
| 1990-07-23 | 813 | 815 | 802 | 815 | 10,000 | 8,150 |
| 1990-07-20 | 820 | 820 | 818 | 818 | 10,000 | 8,180 |
| 1990-07-19 | 800 | 810 | 800 | 810 | 12,000 | 8,100 |
| 1990-07-18 | 805 | 805 | 791 | 791 | 12,000 | 7,910 |
| 1990-07-17 | 815 | 815 | 810 | 810 | 7,000 | 8,100 |
| 1990-07-16 | 840 | 840 | 830 | 830 | 10,000 | 8,300 |
| 1990-07-13 | 840 | 845 | 840 | 845 | 9,000 | 8,450 |
| 1990-07-12 | 840 | 840 | 821 | 840 | 25,000 | 8,400 |
| 1990-07-11 | 852 | 860 | 840 | 840 | 10,000 | 8,400 |
| 1990-07-10 | 855 | 860 | 850 | 850 | 24,000 | 8,500 |
| 1990-07-09 | 855 | 860 | 840 | 850 | 25,000 | 8,500 |
| 1990-07-06 | 810 | 840 | 805 | 840 | 65,000 | 8,400 |
| 1990-07-05 | 800 | 810 | 800 | 805 | 21,000 | 8,050 |
| 1990-07-04 | 790 | 805 | 790 | 796 | 18,000 | 7,960 |
| 1990-07-03 | 790 | 790 | 783 | 783 | 6,000 | 7,830 |
| 1990-07-02 | 786 | 790 | 780 | 785 | 32,000 | 7,850 |
| 1990-06-29 | 795 | 795 | 780 | 785 | 16,000 | 7,850 |
| 1990-06-28 | 810 | 810 | 780 | 780 | 7,000 | 7,800 |
| 1990-06-27 | 795 | 795 | 765 | 765 | 11,000 | 7,650 |
| 1990-06-26 | 810 | 810 | 810 | 810 | 12,000 | 8,100 |
| 1990-06-25 | 820 | 820 | 810 | 815 | 7,000 | 8,150 |
| 1990-06-22 | 815 | 820 | 815 | 820 | 12,000 | 8,200 |
| 1990-06-21 | 820 | 820 | 815 | 815 | 21,000 | 8,150 |
| 1990-06-20 | 821 | 823 | 816 | 816 | 24,000 | 8,160 |
| 1990-06-19 | 835 | 835 | 820 | 825 | 23,000 | 8,250 |
| 1990-06-18 | 835 | 846 | 835 | 835 | 7,000 | 8,350 |
| 1990-06-15 | 830 | 835 | 830 | 835 | 17,000 | 8,350 |
| 1990-06-14 | 830 | 831 | 830 | 830 | 10,000 | 8,300 |
| 1990-06-13 | 830 | 832 | 830 | 830 | 3,000 | 8,300 |
| 1990-06-12 | 835 | 835 | 825 | 825 | 14,000 | 8,250 |
| 1990-06-11 | 840 | 849 | 835 | 835 | 8,000 | 8,350 |
| 1990-06-08 | 830 | 835 | 825 | 835 | 15,000 | 8,350 |
| 1990-06-07 | 850 | 850 | 831 | 831 | 17,000 | 8,310 |
| 1990-06-06 | 820 | 850 | 820 | 850 | 19,000 | 8,500 |
| 1990-06-05 | 830 | 830 | 821 | 822 | 11,000 | 8,220 |
| 1990-06-04 | 822 | 830 | 821 | 829 | 13,000 | 8,290 |
| 1990-06-01 | 830 | 830 | 811 | 815 | 26,000 | 8,150 |
| 1990-05-31 | 825 | 825 | 821 | 821 | 7,000 | 8,210 |
| 1990-05-30 | 830 | 830 | 821 | 830 | 9,000 | 8,300 |
| 1990-05-29 | 823 | 835 | 823 | 830 | 11,000 | 8,300 |
| 1990-05-28 | 835 | 835 | 817 | 823 | 19,000 | 8,230 |
| 1990-05-25 | 850 | 850 | 825 | 840 | 44,000 | 8,400 |
| 1990-05-24 | 855 | 860 | 847 | 847 | 27,000 | 8,470 |
| 1990-05-23 | 868 | 868 | 856 | 860 | 28,000 | 8,600 |
| 1990-05-22 | 850 | 880 | 850 | 868 | 49,000 | 8,680 |
| 1990-05-21 | 875 | 875 | 851 | 852 | 21,000 | 8,520 |
| 1990-05-18 | 890 | 905 | 870 | 870 | 58,000 | 8,700 |
| 1990-05-17 | 834 | 910 | 834 | 900 | 144,000 | 9,000 |
| 1990-05-16 | 805 | 820 | 804 | 820 | 39,000 | 8,200 |
| 1990-05-15 | 800 | 815 | 800 | 800 | 42,000 | 8,000 |
| 1990-05-14 | 780 | 800 | 771 | 795 | 36,000 | 7,950 |
| 1990-05-11 | 780 | 780 | 770 | 770 | 9,000 | 7,700 |
| 1990-05-10 | 780 | 790 | 775 | 780 | 30,000 | 7,800 |
| 1990-05-09 | 750 | 770 | 750 | 770 | 28,000 | 7,700 |
| 1990-05-08 | 760 | 760 | 740 | 750 | 23,000 | 7,500 |
| 1990-05-07 | 735 | 760 | 735 | 760 | 11,000 | 7,600 |
| 1990-05-02 | 730 | 730 | 720 | 720 | 19,000 | 7,200 |
| 1990-05-01 | 750 | 750 | 730 | 730 | 10,000 | 7,300 |
| 1990-04-27 | 755 | 765 | 720 | 730 | 32,000 | 7,300 |
| 1990-04-26 | 800 | 800 | 750 | 750 | 116,000 | 7,500 |
| 1990-04-25 | 715 | 760 | 715 | 760 | 217,000 | 7,600 |
| 1990-04-24 | 710 | 719 | 709 | 711 | 88,000 | 7,110 |
| 1990-04-23 | 681 | 700 | 679 | 698 | 28,000 | 6,980 |
| 1990-04-20 | 680 | 680 | 665 | 675 | 17,000 | 6,750 |
| 1990-04-19 | 668 | 680 | 662 | 662 | 18,000 | 6,620 |
| 1990-04-18 | 677 | 682 | 668 | 668 | 15,000 | 6,680 |
| 1990-04-17 | 660 | 680 | 660 | 677 | 22,000 | 6,770 |
| 1990-04-16 | 660 | 660 | 640 | 650 | 18,000 | 6,500 |
| 1990-04-13 | 660 | 662 | 650 | 650 | 27,000 | 6,500 |
| 1990-04-12 | 676 | 676 | 658 | 660 | 30,000 | 6,600 |
| 1990-04-11 | 700 | 700 | 690 | 690 | 33,000 | 6,900 |
| 1990-04-10 | 700 | 705 | 700 | 700 | 10,000 | 7,000 |
| 1990-04-09 | 660 | 720 | 660 | 720 | 21,000 | 7,200 |
| 1990-04-06 | 640 | 660 | 640 | 660 | 27,000 | 6,600 |
| 1990-04-04 | 720 | 720 | 680 | 700 | 36,000 | 7,000 |
| 1990-04-03 | 755 | 755 | 745 | 745 | 7,000 | 7,450 |
| 1990-03-30 | 830 | 830 | 810 | 825 | 21,000 | 8,250 |
| 1990-03-29 | 830 | 830 | 825 | 825 | 7,000 | 8,250 |
| 1990-03-28 | 815 | 830 | 810 | 830 | 7,000 | 8,300 |
| 1990-03-27 | 770 | 800 | 765 | 800 | 25,000 | 8,000 |
| 1990-03-26 | 800 | 800 | 785 | 785 | 8,000 | 7,850 |
| 1990-03-23 | 800 | 801 | 790 | 790 | 10,000 | 7,900 |
| 1990-03-22 | 795 | 795 | 795 | 795 | 11,000 | 7,950 |
| 1990-03-20 | 870 | 870 | 845 | 845 | 7,000 | 8,450 |
| 1990-03-19 | 885 | 885 | 880 | 880 | 15,000 | 8,800 |
| 1990-03-16 | 885 | 900 | 885 | 885 | 12,000 | 8,850 |
| 1990-03-15 | 885 | 885 | 880 | 885 | 10,000 | 8,850 |
| 1990-03-14 | 890 | 890 | 885 | 885 | 7,000 | 8,850 |
| 1990-03-13 | 910 | 910 | 880 | 880 | 7,000 | 8,800 |
| 1990-03-12 | 940 | 940 | 904 | 904 | 24,000 | 9,040 |
| 1990-03-09 | 920 | 930 | 915 | 915 | 57,000 | 9,150 |
| 1990-03-08 | 930 | 931 | 925 | 925 | 11,000 | 9,250 |
| 1990-03-07 | 926 | 930 | 926 | 927 | 48,000 | 9,270 |
| 1990-03-06 | 930 | 931 | 925 | 925 | 38,000 | 9,250 |
| 1990-03-05 | 920 | 930 | 910 | 920 | 22,000 | 9,200 |
| 1990-03-02 | 920 | 930 | 900 | 930 | 23,000 | 9,300 |
| 1990-03-01 | 910 | 930 | 910 | 920 | 24,000 | 9,200 |
| 1990-02-28 | 865 | 920 | 861 | 890 | 21,000 | 8,900 |
| 1990-02-27 | 850 | 890 | 850 | 850 | 19,000 | 8,500 |
| 1990-02-26 | 843 | 843 | 843 | 843 | 37,000 | 8,430 |
| 1990-02-23 | 975 | 975 | 943 | 943 | 18,000 | 9,430 |
| 1990-02-22 | 961 | 970 | 955 | 970 | 32,000 | 9,700 |
| 1990-02-21 | 980 | 980 | 966 | 966 | 34,000 | 9,660 |
| 1990-02-20 | 955 | 979 | 955 | 979 | 15,000 | 9,790 |
| 1990-02-19 | 980 | 980 | 949 | 949 | 18,000 | 9,490 |
| 1990-02-16 | 982 | 1,000 | 975 | 990 | 50,000 | 9,900 |
| 1990-02-15 | 990 | 995 | 970 | 985 | 61,000 | 9,850 |
| 1990-02-14 | 1,010 | 1,010 | 995 | 995 | 31,000 | 9,950 |
| 1990-02-13 | 1,010 | 1,030 | 1,010 | 1,010 | 49,000 | 10,100 |
| 1990-02-09 | 1,030 | 1,050 | 1,010 | 1,010 | 96,000 | 10,100 |
| 1990-02-08 | 1,050 | 1,050 | 1,030 | 1,030 | 151,000 | 10,300 |
| 1990-02-07 | 1,020 | 1,030 | 1,010 | 1,030 | 125,000 | 10,300 |
| 1990-02-06 | 990 | 1,000 | 965 | 1,000 | 72,000 | 10,000 |
| 1990-02-05 | 1,020 | 1,020 | 990 | 995 | 67,000 | 9,950 |
| 1990-02-02 | 1,030 | 1,050 | 1,000 | 1,000 | 156,000 | 10,000 |
| 1990-02-01 | 1,030 | 1,080 | 1,020 | 1,030 | 747,000 | 10,300 |
| 1990-01-31 | 1,060 | 1,080 | 1,000 | 1,010 | 818,000 | 10,100 |
| 1990-01-30 | 950 | 1,030 | 950 | 1,030 | 621,000 | 10,300 |
| 1990-01-29 | 900 | 910 | 890 | 910 | 41,000 | 9,100 |
| 1990-01-26 | 880 | 888 | 875 | 888 | 9,000 | 8,880 |
| 1990-01-25 | 887 | 887 | 880 | 880 | 10,000 | 8,800 |
| 1990-01-24 | 900 | 900 | 885 | 890 | 36,000 | 8,900 |
| 1990-01-23 | 890 | 895 | 885 | 895 | 13,000 | 8,950 |
| 1990-01-22 | 890 | 890 | 889 | 890 | 5,000 | 8,900 |
| 1990-01-19 | 900 | 900 | 885 | 890 | 24,000 | 8,900 |
| 1990-01-18 | 895 | 900 | 885 | 900 | 13,000 | 9,000 |
| 1990-01-17 | 885 | 895 | 876 | 895 | 29,000 | 8,950 |
| 1990-01-16 | 890 | 900 | 888 | 888 | 30,000 | 8,880 |
| 1990-01-12 | 910 | 910 | 890 | 890 | 28,000 | 8,900 |
| 1990-01-11 | 905 | 905 | 895 | 900 | 12,000 | 9,000 |
| 1990-01-10 | 905 | 906 | 895 | 895 | 16,000 | 8,950 |
| 1990-01-09 | 930 | 930 | 910 | 910 | 12,000 | 9,100 |
| 1990-01-08 | 910 | 910 | 910 | 910 | 6,000 | 9,100 |
| 1990-01-05 | 900 | 925 | 900 | 910 | 16,000 | 9,100 |
| 1990-01-04 | 930 | 930 | 910 | 910 | 10,000 | 9,100 |
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
