5781 東邦金属(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 385 | 390 | 385 | 390 | 3,000 | 3,900 |
| 1991-12-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-12-26 | 380 | 386 | 380 | 386 | 2,000 | 3,860 |
| 1991-12-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1991-12-24 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1991-12-19 | 399 | 399 | 390 | 390 | 4,000 | 3,900 |
| 1991-12-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-12-17 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-12-16 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1991-12-13 | 385 | 387 | 385 | 385 | 15,000 | 3,850 |
| 1991-12-12 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 1991-12-11 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1991-12-09 | 385 | 385 | 381 | 381 | 2,000 | 3,810 |
| 1991-12-06 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1991-12-03 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1991-11-28 | 391 | 391 | 390 | 390 | 9,000 | 3,900 |
| 1991-11-27 | 395 | 397 | 395 | 395 | 10,000 | 3,950 |
| 1991-11-26 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1991-11-25 | 392 | 395 | 392 | 395 | 4,000 | 3,950 |
| 1991-11-22 | 390 | 391 | 390 | 390 | 9,000 | 3,900 |
| 1991-11-21 | 395 | 395 | 390 | 390 | 6,000 | 3,900 |
| 1991-11-20 | 395 | 397 | 394 | 397 | 6,000 | 3,970 |
| 1991-11-19 | 390 | 390 | 385 | 385 | 11,000 | 3,850 |
| 1991-11-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-11-14 | 400 | 400 | 395 | 400 | 12,000 | 4,000 |
| 1991-11-13 | 415 | 415 | 400 | 400 | 17,000 | 4,000 |
| 1991-11-12 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1991-11-08 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1991-11-07 | 442 | 445 | 442 | 445 | 3,000 | 4,450 |
| 1991-11-06 | 445 | 445 | 442 | 442 | 3,000 | 4,420 |
| 1991-11-05 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1991-11-01 | 449 | 450 | 442 | 450 | 5,000 | 4,500 |
| 1991-10-31 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1991-10-30 | 456 | 459 | 445 | 458 | 11,000 | 4,580 |
| 1991-10-29 | 430 | 459 | 430 | 459 | 2,000 | 4,590 |
| 1991-10-28 | 431 | 431 | 425 | 430 | 9,000 | 4,300 |
| 1991-10-25 | 443 | 443 | 425 | 425 | 7,000 | 4,250 |
| 1991-10-24 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1991-10-23 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1991-10-22 | 425 | 425 | 420 | 420 | 19,000 | 4,200 |
| 1991-10-21 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1991-10-18 | 426 | 426 | 421 | 421 | 9,000 | 4,210 |
| 1991-10-17 | 425 | 425 | 420 | 420 | 4,000 | 4,200 |
| 1991-10-16 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1991-10-15 | 430 | 430 | 420 | 420 | 13,000 | 4,200 |
| 1991-10-14 | 436 | 436 | 430 | 430 | 5,000 | 4,300 |
| 1991-10-11 | 439 | 440 | 438 | 440 | 4,000 | 4,400 |
| 1991-10-09 | 440 | 440 | 436 | 440 | 6,000 | 4,400 |
| 1991-10-07 | 445 | 445 | 441 | 441 | 3,000 | 4,410 |
| 1991-10-04 | 441 | 441 | 441 | 441 | 4,000 | 4,410 |
| 1991-10-03 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1991-10-02 | 435 | 440 | 435 | 440 | 5,000 | 4,400 |
| 1991-10-01 | 439 | 441 | 435 | 441 | 10,000 | 4,410 |
| 1991-09-27 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1991-09-26 | 433 | 433 | 430 | 430 | 4,000 | 4,300 |
| 1991-09-25 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1991-09-24 | 445 | 450 | 445 | 445 | 7,000 | 4,450 |
| 1991-09-20 | 436 | 440 | 436 | 440 | 4,000 | 4,400 |
| 1991-09-19 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1991-09-18 | 440 | 440 | 439 | 439 | 9,000 | 4,390 |
| 1991-09-17 | 452 | 452 | 452 | 452 | 5,000 | 4,520 |
| 1991-09-13 | 450 | 450 | 428 | 428 | 7,000 | 4,280 |
| 1991-09-12 | 440 | 441 | 440 | 440 | 5,000 | 4,400 |
| 1991-09-11 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1991-09-10 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1991-09-09 | 432 | 433 | 432 | 433 | 3,000 | 4,330 |
| 1991-09-06 | 450 | 453 | 450 | 453 | 5,000 | 4,530 |
| 1991-09-05 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1991-09-04 | 433 | 433 | 430 | 433 | 6,000 | 4,330 |
| 1991-09-03 | 430 | 433 | 430 | 433 | 9,000 | 4,330 |
| 1991-09-02 | 432 | 433 | 431 | 433 | 4,000 | 4,330 |
| 1991-08-30 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1991-08-29 | 430 | 433 | 430 | 433 | 7,000 | 4,330 |
| 1991-08-28 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1991-08-27 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1991-08-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1991-08-23 | 473 | 473 | 459 | 459 | 4,000 | 4,590 |
| 1991-08-22 | 460 | 470 | 460 | 470 | 7,000 | 4,700 |
| 1991-08-21 | 430 | 439 | 430 | 439 | 7,000 | 4,390 |
| 1991-08-20 | 450 | 450 | 438 | 438 | 5,000 | 4,380 |
| 1991-08-19 | 481 | 481 | 475 | 475 | 10,000 | 4,750 |
| 1991-08-16 | 483 | 483 | 480 | 480 | 2,000 | 4,800 |
| 1991-08-15 | 480 | 483 | 480 | 483 | 6,000 | 4,830 |
| 1991-08-14 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1991-08-13 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1991-08-12 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-08-09 | 500 | 500 | 480 | 480 | 2,000 | 4,800 |
| 1991-08-08 | 481 | 484 | 481 | 484 | 9,000 | 4,840 |
| 1991-08-07 | 499 | 499 | 480 | 480 | 8,000 | 4,800 |
| 1991-08-06 | 495 | 495 | 490 | 490 | 7,000 | 4,900 |
| 1991-08-05 | 507 | 507 | 495 | 495 | 4,000 | 4,950 |
| 1991-08-02 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1991-08-01 | 510 | 510 | 499 | 499 | 5,000 | 4,990 |
| 1991-07-31 | 515 | 515 | 499 | 499 | 9,000 | 4,990 |
| 1991-07-29 | 502 | 502 | 499 | 499 | 2,000 | 4,990 |
| 1991-07-26 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-07-25 | 510 | 515 | 510 | 515 | 4,000 | 5,150 |
| 1991-07-24 | 490 | 497 | 490 | 497 | 10,000 | 4,970 |
| 1991-07-23 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-07-22 | 510 | 510 | 507 | 507 | 2,000 | 5,070 |
| 1991-07-19 | 524 | 524 | 490 | 490 | 10,000 | 4,900 |
| 1991-07-18 | 530 | 530 | 515 | 515 | 3,000 | 5,150 |
| 1991-07-17 | 520 | 525 | 520 | 525 | 9,000 | 5,250 |
| 1991-07-16 | 526 | 555 | 526 | 555 | 33,000 | 5,550 |
| 1991-07-15 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1991-07-12 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1991-07-11 | 500 | 500 | 490 | 490 | 12,000 | 4,900 |
| 1991-07-10 | 483 | 500 | 483 | 495 | 6,000 | 4,950 |
| 1991-07-09 | 481 | 481 | 469 | 475 | 8,000 | 4,750 |
| 1991-07-08 | 500 | 500 | 480 | 481 | 9,000 | 4,810 |
| 1991-07-05 | 505 | 505 | 500 | 500 | 7,000 | 5,000 |
| 1991-07-04 | 520 | 520 | 506 | 506 | 13,000 | 5,060 |
| 1991-07-03 | 525 | 525 | 515 | 515 | 3,000 | 5,150 |
| 1991-07-02 | 520 | 520 | 506 | 506 | 7,000 | 5,060 |
| 1991-06-28 | 512 | 515 | 500 | 505 | 26,000 | 5,050 |
| 1991-06-27 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 1991-06-26 | 506 | 548 | 502 | 548 | 14,000 | 5,480 |
| 1991-06-25 | 510 | 510 | 501 | 506 | 16,000 | 5,060 |
| 1991-06-24 | 540 | 540 | 525 | 525 | 6,000 | 5,250 |
| 1991-06-21 | 530 | 550 | 530 | 540 | 17,000 | 5,400 |
| 1991-06-20 | 519 | 540 | 515 | 530 | 17,000 | 5,300 |
| 1991-06-19 | 541 | 541 | 518 | 518 | 10,000 | 5,180 |
| 1991-06-18 | 561 | 565 | 550 | 550 | 17,000 | 5,500 |
| 1991-06-17 | 570 | 570 | 561 | 561 | 13,000 | 5,610 |
| 1991-06-14 | 561 | 562 | 561 | 561 | 5,000 | 5,610 |
| 1991-06-13 | 565 | 570 | 561 | 565 | 7,000 | 5,650 |
| 1991-06-12 | 570 | 570 | 565 | 565 | 6,000 | 5,650 |
| 1991-06-11 | 563 | 580 | 563 | 580 | 10,000 | 5,800 |
| 1991-06-10 | 590 | 590 | 576 | 576 | 16,000 | 5,760 |
| 1991-06-07 | 585 | 590 | 585 | 590 | 5,000 | 5,900 |
| 1991-06-06 | 599 | 605 | 595 | 595 | 8,000 | 5,950 |
| 1991-06-05 | 615 | 615 | 585 | 590 | 19,000 | 5,900 |
| 1991-06-04 | 615 | 630 | 615 | 620 | 35,000 | 6,200 |
| 1991-06-03 | 660 | 670 | 640 | 650 | 38,000 | 6,500 |
| 1991-05-31 | 664 | 680 | 664 | 678 | 140,000 | 6,780 |
| 1991-05-30 | 631 | 698 | 625 | 680 | 203,000 | 6,800 |
| 1991-05-29 | 580 | 620 | 579 | 620 | 155,000 | 6,200 |
| 1991-05-28 | 570 | 580 | 563 | 580 | 14,000 | 5,800 |
| 1991-05-27 | 570 | 600 | 570 | 570 | 36,000 | 5,700 |
| 1991-05-24 | 560 | 569 | 555 | 565 | 59,000 | 5,650 |
| 1991-05-23 | 540 | 609 | 540 | 585 | 191,000 | 5,850 |
| 1991-05-22 | 501 | 540 | 501 | 530 | 19,000 | 5,300 |
| 1991-05-21 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1991-05-20 | 501 | 501 | 500 | 500 | 2,000 | 5,000 |
| 1991-05-17 | 505 | 505 | 495 | 500 | 6,000 | 5,000 |
| 1991-05-15 | 510 | 510 | 499 | 500 | 7,000 | 5,000 |
| 1991-05-14 | 511 | 515 | 511 | 515 | 11,000 | 5,150 |
| 1991-05-13 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1991-05-10 | 520 | 520 | 495 | 495 | 18,000 | 4,950 |
| 1991-05-09 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1991-05-08 | 505 | 515 | 505 | 510 | 4,000 | 5,100 |
| 1991-05-07 | 505 | 505 | 500 | 500 | 7,000 | 5,000 |
| 1991-05-02 | 510 | 510 | 500 | 500 | 14,000 | 5,000 |
| 1991-05-01 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-04-30 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-04-26 | 520 | 520 | 511 | 513 | 13,000 | 5,130 |
| 1991-04-25 | 535 | 535 | 513 | 513 | 6,000 | 5,130 |
| 1991-04-24 | 502 | 515 | 502 | 511 | 8,000 | 5,110 |
| 1991-04-23 | 530 | 530 | 500 | 500 | 8,000 | 5,000 |
| 1991-04-19 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1991-04-18 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1991-04-17 | 548 | 548 | 540 | 540 | 11,000 | 5,400 |
| 1991-04-16 | 550 | 560 | 550 | 550 | 21,000 | 5,500 |
| 1991-04-15 | 536 | 539 | 535 | 539 | 31,000 | 5,390 |
| 1991-04-12 | 530 | 540 | 520 | 535 | 29,000 | 5,350 |
| 1991-04-11 | 521 | 540 | 521 | 535 | 18,000 | 5,350 |
| 1991-04-10 | 515 | 520 | 515 | 520 | 2,000 | 5,200 |
| 1991-04-09 | 515 | 515 | 507 | 515 | 10,000 | 5,150 |
| 1991-04-08 | 515 | 515 | 505 | 505 | 9,000 | 5,050 |
| 1991-04-05 | 520 | 520 | 505 | 506 | 9,000 | 5,060 |
| 1991-04-04 | 518 | 518 | 501 | 505 | 21,000 | 5,050 |
| 1991-04-03 | 500 | 520 | 500 | 520 | 23,000 | 5,200 |
| 1991-04-02 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1991-04-01 | 511 | 515 | 505 | 510 | 9,000 | 5,100 |
| 1991-03-29 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-03-27 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1991-03-26 | 520 | 520 | 510 | 510 | 5,000 | 5,100 |
| 1991-03-25 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-03-22 | 530 | 530 | 520 | 525 | 10,000 | 5,250 |
| 1991-03-20 | 545 | 545 | 540 | 540 | 4,000 | 5,400 |
| 1991-03-19 | 550 | 550 | 527 | 545 | 21,000 | 5,450 |
| 1991-03-18 | 544 | 560 | 544 | 560 | 23,000 | 5,600 |
| 1991-03-15 | 510 | 520 | 510 | 520 | 16,000 | 5,200 |
| 1991-03-14 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1991-03-13 | 501 | 505 | 501 | 505 | 3,000 | 5,050 |
| 1991-03-12 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1991-03-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-03-08 | 483 | 495 | 483 | 495 | 9,000 | 4,950 |
| 1991-03-07 | 483 | 483 | 483 | 483 | 4,000 | 4,830 |
| 1991-03-06 | 490 | 490 | 475 | 480 | 9,000 | 4,800 |
| 1991-03-05 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-03-04 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-03-01 | 500 | 500 | 490 | 500 | 11,000 | 5,000 |
| 1991-02-28 | 480 | 490 | 480 | 480 | 21,000 | 4,800 |
| 1991-02-27 | 485 | 490 | 480 | 480 | 6,000 | 4,800 |
| 1991-02-26 | 480 | 495 | 480 | 495 | 9,000 | 4,950 |
| 1991-02-25 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1991-02-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-02-21 | 500 | 500 | 490 | 490 | 7,000 | 4,900 |
| 1991-02-20 | 515 | 520 | 510 | 510 | 12,000 | 5,100 |
| 1991-02-19 | 495 | 510 | 495 | 510 | 20,000 | 5,100 |
| 1991-02-18 | 465 | 480 | 455 | 480 | 23,000 | 4,800 |
| 1991-02-15 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1991-02-14 | 445 | 465 | 445 | 465 | 19,000 | 4,650 |
| 1991-02-13 | 448 | 448 | 442 | 442 | 8,000 | 4,420 |
| 1991-02-08 | 412 | 415 | 412 | 415 | 8,000 | 4,150 |
| 1991-02-07 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 1991-02-06 | 398 | 410 | 398 | 401 | 3,000 | 4,010 |
| 1991-02-05 | 385 | 397 | 385 | 397 | 3,000 | 3,970 |
| 1991-02-04 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1991-02-01 | 387 | 387 | 385 | 385 | 4,000 | 3,850 |
| 1991-01-31 | 387 | 387 | 385 | 385 | 5,000 | 3,850 |
| 1991-01-30 | 388 | 388 | 387 | 387 | 2,000 | 3,870 |
| 1991-01-29 | 388 | 388 | 388 | 388 | 5,000 | 3,880 |
| 1991-01-28 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1991-01-25 | 400 | 400 | 399 | 399 | 4,000 | 3,990 |
| 1991-01-24 | 375 | 380 | 375 | 380 | 5,000 | 3,800 |
| 1991-01-23 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1991-01-22 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1991-01-21 | 409 | 409 | 401 | 401 | 3,000 | 4,010 |
| 1991-01-18 | 409 | 409 | 401 | 401 | 5,000 | 4,010 |
| 1991-01-17 | 376 | 380 | 376 | 380 | 7,000 | 3,800 |
| 1991-01-16 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1991-01-14 | 400 | 400 | 388 | 391 | 6,000 | 3,910 |
| 1991-01-11 | 391 | 400 | 391 | 400 | 5,000 | 4,000 |
| 1991-01-09 | 391 | 391 | 391 | 391 | 9,000 | 3,910 |
| 1991-01-08 | 413 | 413 | 400 | 400 | 7,000 | 4,000 |
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
