1. HOME >
  2. 株価時系列 >
  3. 5781 >
  4. 1992年

5781 東邦金属(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-302302302302301,0002,300
1992-12-292302302302301,0002,300
1992-12-282312312302304,0002,300
1992-12-252302302302302,0002,300
1992-12-242302302302301,0002,300
1992-12-222402402252258,0002,250
1992-12-212452452402403,0002,400
1992-12-182402552402555,0002,550
1992-12-172452452452452,0002,450
1992-12-162452452452454,0002,450
1992-12-152392452392454,0002,450
1992-12-142352402352402,0002,400
1992-12-112302302302305,0002,300
1992-12-102302302302307,0002,300
1992-12-092302302302304,0002,300
1992-12-082302302302301,0002,300
1992-12-032252252252251,0002,250
1992-12-022252352252353,0002,350
1992-12-012252252252252,0002,250
1992-11-272302302252257,0002,250
1992-11-262252252252251,0002,250
1992-11-252192192192191,0002,190
1992-11-192172172172171,0002,170
1992-11-182102102102101,0002,100
1992-11-162162162162161,0002,160
1992-11-132252252252251,0002,250
1992-11-122252252252251,0002,250
1992-11-112162172162165,0002,160
1992-11-102172172162162,0002,160
1992-11-022202202202201,0002,200
1992-10-302252252252251,0002,250
1992-10-282302302302301,0002,300
1992-10-262332332332332,0002,330
1992-10-232482482482484,0002,480
1992-10-202492492492491,0002,490
1992-10-162502582502582,0002,580
1992-10-152512512452454,0002,450
1992-10-132512512512512,0002,510
1992-10-122502502502501,0002,500
1992-10-062342352342353,0002,350
1992-10-052622622402405,0002,400
1992-10-0126626625025010,0002,500
1992-09-302662762662762,0002,760
1992-09-252772772772774,0002,770
1992-09-212792792772772,0002,770
1992-09-182792792792792,0002,790
1992-09-172802802802804,0002,800
1992-09-162652682652682,0002,680
1992-09-142662662542543,0002,540
1992-09-112662672662673,0002,670
1992-09-072662662662662,0002,660
1992-09-042992992902905,0002,900
1992-09-032702702602604,0002,600
1992-09-022942942942942,0002,940
1992-08-312612702612707,0002,700
1992-08-282402402372407,0002,400
1992-08-272422452422455,0002,450
1992-08-262422422422422,0002,420
1992-08-252422422422425,0002,420
1992-08-242452452422422,0002,420
1992-08-192002002002001,0002,000
1992-08-181951951951952,0001,950
1992-08-172002002002002,0002,000
1992-08-142002002002002,0002,000
1992-08-132202202002003,0002,000
1992-08-112352352352351,0002,350
1992-08-072432432432431,0002,430
1992-08-052702702702704,0002,700
1992-08-042702702702702,0002,700
1992-07-312702702702702,0002,700
1992-07-292702702702702,0002,700
1992-07-282702702702701,0002,700
1992-07-242772772772774,0002,770
1992-07-232702702702704,0002,700
1992-07-222722722702706,0002,700
1992-07-212782782782782,0002,780
1992-07-202792792792791,0002,790
1992-07-172802802802802,0002,800
1992-07-152802802802805,0002,800
1992-07-142802802802806,0002,800
1992-07-132802802802801,0002,800
1992-07-102842852842855,0002,850
1992-07-072852852852853,0002,850
1992-07-062852852852853,0002,850
1992-07-0328528527928518,0002,850
1992-07-022902902902905,0002,900
1992-06-302872872872872,0002,870
1992-06-262872872872875,0002,870
1992-06-252882952882958,0002,950
1992-06-232852852852852,0002,850
1992-06-222852852852851,0002,850
1992-06-192942942852852,0002,850
1992-06-172902902852853,0002,850
1992-06-152902902902903,0002,900
1992-06-122912912902903,0002,900
1992-06-112922922922921,0002,920
1992-06-103003103003104,0003,100
1992-06-053073073073071,0003,070
1992-06-012803002803004,0003,000
1992-05-292902902802807,0002,800
1992-05-2829929929629612,0002,960
1992-05-273003002992995,0002,990
1992-05-262992992992992,0002,990
1992-05-253203202982985,0002,980
1992-05-223203203203201,0003,200
1992-05-213203213203204,0003,200
1992-05-203223243213214,0003,210
1992-05-193203203203201,0003,200
1992-05-183203303203304,0003,300
1992-05-153103203103204,0003,200
1992-05-133063063063061,0003,060
1992-05-1230430429529512,0002,950
1992-05-112952952952953,0002,950
1992-05-082952952952951,0002,950
1992-05-012862862862863,0002,860
1992-04-303103103103103,0003,100
1992-04-282862862862865,0002,860
1992-04-272942942852853,0002,850
1992-04-242942942942942,0002,940
1992-04-232822822822822,0002,820
1992-04-212812812812817,0002,810
1992-04-202922922902908,0002,900
1992-04-173003002832837,0002,830
1992-04-1628630028530011,0003,000
1992-04-102842842752755,0002,750
1992-04-082952952952952,0002,950
1992-04-032952952952951,0002,950
1992-04-023003002952955,0002,950
1992-04-0129729829729710,0002,970
1992-03-313003002972974,0002,970
1992-03-253013013013016,0003,010
1992-03-233153153153157,0003,150
1992-03-193053053013018,0003,010
1992-03-183053053033033,0003,030
1992-03-163053053053058,0003,050
1992-03-133013053013054,0003,050
1992-03-123013013013012,0003,010
1992-03-113103103013016,0003,010
1992-03-103103103103105,0003,100
1992-03-093283283103104,0003,100
1992-03-063213223213225,0003,220
1992-03-053203223203207,0003,200
1992-03-043293293203208,0003,200
1992-03-033353353353356,0003,350
1992-03-023403403403401,0003,400
1992-02-283403403363363,0003,360
1992-02-253363413353414,0003,410
1992-02-243403403353353,0003,350
1992-02-213403403403405,0003,400
1992-02-203503503403409,0003,400
1992-02-173503503503505,0003,500
1992-02-143663663663661,0003,660
1992-02-123703703653652,0003,650
1992-02-103713713703702,0003,700
1992-02-073823823823821,0003,820
1992-02-043653703653705,0003,700
1992-02-033803803713714,0003,710
1992-01-313703703703702,0003,700
1992-01-293703703703702,0003,700
1992-01-283703703703702,0003,700
1992-01-273703703703701,0003,700
1992-01-243863903863904,0003,900
1992-01-233803803773775,0003,770
1992-01-223803803803802,0003,800
1992-01-213803803803802,0003,800
1992-01-203853853803803,0003,800
1992-01-173803803753804,0003,800
1992-01-163803803803801,0003,800
1992-01-143853853753754,0003,750
1992-01-103853853813813,0003,810
1992-01-073853853853852,0003,850
1992-01-063853853853851,0003,850

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