5781 東邦金属(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 271 | 276 | 270 | 276 | 14,000 | 2,760 |
| 1993-12-28 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1993-12-27 | 280 | 284 | 275 | 275 | 9,000 | 2,750 |
| 1993-12-24 | 285 | 290 | 285 | 285 | 9,000 | 2,850 |
| 1993-12-22 | 285 | 290 | 285 | 285 | 5,000 | 2,850 |
| 1993-12-21 | 281 | 289 | 281 | 284 | 4,000 | 2,840 |
| 1993-12-20 | 304 | 304 | 280 | 280 | 25,000 | 2,800 |
| 1993-12-17 | 304 | 307 | 303 | 303 | 10,000 | 3,030 |
| 1993-12-16 | 305 | 305 | 303 | 303 | 4,000 | 3,030 |
| 1993-12-15 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1993-12-14 | 306 | 306 | 300 | 300 | 6,000 | 3,000 |
| 1993-12-13 | 308 | 308 | 306 | 306 | 3,000 | 3,060 |
| 1993-12-10 | 295 | 308 | 295 | 308 | 3,000 | 3,080 |
| 1993-12-09 | 285 | 294 | 285 | 293 | 6,000 | 2,930 |
| 1993-12-08 | 292 | 294 | 284 | 294 | 7,000 | 2,940 |
| 1993-12-07 | 296 | 296 | 295 | 295 | 5,000 | 2,950 |
| 1993-12-06 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 1993-12-03 | 320 | 320 | 314 | 315 | 9,000 | 3,150 |
| 1993-12-02 | 308 | 323 | 305 | 323 | 9,000 | 3,230 |
| 1993-12-01 | 280 | 300 | 280 | 300 | 14,000 | 3,000 |
| 1993-11-30 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1993-11-29 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1993-11-26 | 290 | 291 | 290 | 290 | 11,000 | 2,900 |
| 1993-11-25 | 308 | 308 | 280 | 283 | 32,000 | 2,830 |
| 1993-11-22 | 342 | 350 | 342 | 350 | 2,000 | 3,500 |
| 1993-11-19 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-11-18 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1993-11-17 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1993-11-16 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 1993-11-15 | 366 | 366 | 365 | 365 | 3,000 | 3,650 |
| 1993-11-12 | 369 | 369 | 361 | 361 | 2,000 | 3,610 |
| 1993-11-11 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-11-09 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1993-11-08 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1993-11-05 | 397 | 400 | 395 | 399 | 20,000 | 3,990 |
| 1993-11-04 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1993-11-02 | 392 | 400 | 385 | 400 | 18,000 | 4,000 |
| 1993-10-29 | 400 | 400 | 400 | 400 | 24,000 | 4,000 |
| 1993-10-28 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1993-10-27 | 385 | 385 | 385 | 385 | 11,000 | 3,850 |
| 1993-10-26 | 380 | 380 | 375 | 380 | 11,000 | 3,800 |
| 1993-10-25 | 410 | 411 | 409 | 409 | 17,000 | 4,090 |
| 1993-10-22 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1993-10-21 | 445 | 446 | 440 | 440 | 13,000 | 4,400 |
| 1993-10-20 | 431 | 452 | 431 | 445 | 15,000 | 4,450 |
| 1993-10-19 | 434 | 441 | 432 | 432 | 47,000 | 4,320 |
| 1993-10-18 | 400 | 438 | 400 | 437 | 46,000 | 4,370 |
| 1993-10-15 | 370 | 388 | 370 | 388 | 51,000 | 3,880 |
| 1993-10-14 | 375 | 375 | 370 | 370 | 7,000 | 3,700 |
| 1993-10-13 | 380 | 380 | 375 | 375 | 8,000 | 3,750 |
| 1993-10-12 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1993-10-08 | 365 | 380 | 365 | 375 | 12,000 | 3,750 |
| 1993-10-07 | 386 | 386 | 375 | 378 | 28,000 | 3,780 |
| 1993-10-06 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1993-10-05 | 385 | 385 | 384 | 385 | 4,000 | 3,850 |
| 1993-10-04 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1993-10-01 | 400 | 401 | 400 | 401 | 2,000 | 4,010 |
| 1993-09-30 | 392 | 392 | 392 | 392 | 12,000 | 3,920 |
| 1993-09-29 | 395 | 395 | 380 | 385 | 16,000 | 3,850 |
| 1993-09-28 | 405 | 405 | 395 | 395 | 5,000 | 3,950 |
| 1993-09-27 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1993-09-24 | 408 | 408 | 405 | 405 | 2,000 | 4,050 |
| 1993-09-22 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1993-09-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-09-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-09-16 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-09-14 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1993-09-10 | 401 | 430 | 401 | 430 | 12,000 | 4,300 |
| 1993-09-09 | 419 | 419 | 400 | 400 | 22,000 | 4,000 |
| 1993-09-08 | 417 | 420 | 417 | 420 | 5,000 | 4,200 |
| 1993-09-07 | 421 | 421 | 420 | 420 | 7,000 | 4,200 |
| 1993-09-06 | 430 | 430 | 425 | 430 | 19,000 | 4,300 |
| 1993-09-03 | 430 | 433 | 430 | 430 | 20,000 | 4,300 |
| 1993-09-02 | 434 | 434 | 430 | 431 | 7,000 | 4,310 |
| 1993-09-01 | 441 | 445 | 430 | 445 | 10,000 | 4,450 |
| 1993-08-31 | 430 | 443 | 430 | 443 | 8,000 | 4,430 |
| 1993-08-30 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1993-08-27 | 440 | 440 | 430 | 440 | 18,000 | 4,400 |
| 1993-08-26 | 442 | 443 | 442 | 443 | 5,000 | 4,430 |
| 1993-08-25 | 440 | 443 | 440 | 443 | 8,000 | 4,430 |
| 1993-08-24 | 440 | 444 | 440 | 440 | 33,000 | 4,400 |
| 1993-08-23 | 460 | 460 | 440 | 440 | 8,000 | 4,400 |
| 1993-08-20 | 477 | 477 | 460 | 460 | 14,000 | 4,600 |
| 1993-08-19 | 475 | 480 | 475 | 477 | 10,000 | 4,770 |
| 1993-08-18 | 475 | 475 | 460 | 475 | 29,000 | 4,750 |
| 1993-08-17 | 462 | 472 | 461 | 472 | 10,000 | 4,720 |
| 1993-08-16 | 458 | 462 | 458 | 460 | 4,000 | 4,600 |
| 1993-08-13 | 462 | 462 | 460 | 462 | 9,000 | 4,620 |
| 1993-08-12 | 450 | 462 | 450 | 462 | 11,000 | 4,620 |
| 1993-08-11 | 454 | 457 | 450 | 450 | 9,000 | 4,500 |
| 1993-08-10 | 454 | 455 | 451 | 454 | 12,000 | 4,540 |
| 1993-08-09 | 455 | 455 | 454 | 454 | 2,000 | 4,540 |
| 1993-08-06 | 455 | 455 | 451 | 454 | 5,000 | 4,540 |
| 1993-08-05 | 451 | 457 | 451 | 457 | 6,000 | 4,570 |
| 1993-08-04 | 465 | 465 | 456 | 460 | 10,000 | 4,600 |
| 1993-08-03 | 473 | 473 | 472 | 472 | 3,000 | 4,720 |
| 1993-08-02 | 487 | 487 | 484 | 484 | 4,000 | 4,840 |
| 1993-07-29 | 460 | 472 | 460 | 472 | 5,000 | 4,720 |
| 1993-07-28 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1993-07-27 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1993-07-26 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1993-07-22 | 484 | 491 | 484 | 491 | 6,000 | 4,910 |
| 1993-07-21 | 485 | 485 | 484 | 484 | 2,000 | 4,840 |
| 1993-07-19 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1993-07-16 | 485 | 490 | 480 | 490 | 11,000 | 4,900 |
| 1993-07-15 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1993-07-14 | 516 | 516 | 505 | 505 | 4,000 | 5,050 |
| 1993-07-13 | 525 | 527 | 517 | 519 | 20,000 | 5,190 |
| 1993-07-12 | 530 | 530 | 500 | 520 | 31,000 | 5,200 |
| 1993-07-09 | 494 | 521 | 490 | 521 | 23,000 | 5,210 |
| 1993-07-08 | 485 | 485 | 484 | 485 | 15,000 | 4,850 |
| 1993-07-07 | 470 | 476 | 470 | 476 | 3,000 | 4,760 |
| 1993-07-06 | 465 | 470 | 465 | 470 | 18,000 | 4,700 |
| 1993-07-05 | 489 | 489 | 489 | 489 | 3,000 | 4,890 |
| 1993-07-02 | 510 | 510 | 495 | 505 | 6,000 | 5,050 |
| 1993-07-01 | 537 | 537 | 510 | 525 | 11,000 | 5,250 |
| 1993-06-30 | 490 | 550 | 490 | 532 | 119,000 | 5,320 |
| 1993-06-29 | 496 | 510 | 491 | 492 | 42,000 | 4,920 |
| 1993-06-28 | 481 | 490 | 480 | 490 | 11,000 | 4,900 |
| 1993-06-25 | 458 | 466 | 454 | 466 | 24,000 | 4,660 |
| 1993-06-24 | 449 | 449 | 449 | 449 | 15,000 | 4,490 |
| 1993-06-23 | 422 | 422 | 420 | 420 | 8,000 | 4,200 |
| 1993-06-22 | 444 | 444 | 440 | 440 | 7,000 | 4,400 |
| 1993-06-21 | 474 | 474 | 460 | 460 | 5,000 | 4,600 |
| 1993-06-18 | 470 | 471 | 470 | 470 | 3,000 | 4,700 |
| 1993-06-17 | 460 | 465 | 460 | 465 | 2,000 | 4,650 |
| 1993-06-16 | 490 | 490 | 474 | 474 | 14,000 | 4,740 |
| 1993-06-15 | 516 | 516 | 490 | 490 | 16,000 | 4,900 |
| 1993-06-14 | 518 | 518 | 511 | 511 | 6,000 | 5,110 |
| 1993-06-11 | 548 | 550 | 532 | 548 | 24,000 | 5,480 |
| 1993-06-10 | 525 | 564 | 520 | 558 | 91,000 | 5,580 |
| 1993-06-08 | 549 | 549 | 519 | 520 | 18,000 | 5,200 |
| 1993-06-07 | 547 | 578 | 547 | 559 | 106,000 | 5,590 |
| 1993-06-04 | 520 | 560 | 501 | 552 | 98,000 | 5,520 |
| 1993-06-03 | 502 | 520 | 496 | 519 | 27,000 | 5,190 |
| 1993-06-02 | 499 | 500 | 495 | 500 | 28,000 | 5,000 |
| 1993-06-01 | 500 | 510 | 500 | 500 | 29,000 | 5,000 |
| 1993-05-31 | 528 | 528 | 500 | 505 | 12,000 | 5,050 |
| 1993-05-28 | 526 | 530 | 523 | 528 | 87,000 | 5,280 |
| 1993-05-27 | 510 | 520 | 499 | 518 | 65,000 | 5,180 |
| 1993-05-26 | 500 | 520 | 495 | 515 | 63,000 | 5,150 |
| 1993-05-25 | 545 | 550 | 515 | 525 | 471,000 | 5,250 |
| 1993-05-24 | 460 | 510 | 457 | 505 | 222,000 | 5,050 |
| 1993-05-21 | 418 | 470 | 415 | 470 | 139,000 | 4,700 |
| 1993-05-20 | 407 | 410 | 407 | 409 | 47,000 | 4,090 |
| 1993-05-19 | 395 | 400 | 390 | 390 | 20,000 | 3,900 |
| 1993-05-18 | 406 | 408 | 398 | 398 | 37,000 | 3,980 |
| 1993-05-17 | 390 | 406 | 390 | 400 | 18,000 | 4,000 |
| 1993-05-14 | 397 | 399 | 388 | 388 | 28,000 | 3,880 |
| 1993-05-13 | 394 | 403 | 394 | 400 | 35,000 | 4,000 |
| 1993-05-12 | 407 | 415 | 398 | 406 | 122,000 | 4,060 |
| 1993-05-11 | 343 | 375 | 343 | 374 | 224,000 | 3,740 |
| 1993-05-10 | 351 | 353 | 348 | 348 | 9,000 | 3,480 |
| 1993-05-07 | 353 | 360 | 345 | 345 | 16,000 | 3,450 |
| 1993-05-06 | 361 | 361 | 350 | 350 | 15,000 | 3,500 |
| 1993-04-30 | 340 | 355 | 340 | 355 | 14,000 | 3,550 |
| 1993-04-28 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1993-04-27 | 310 | 317 | 310 | 316 | 9,000 | 3,160 |
| 1993-04-26 | 314 | 314 | 310 | 310 | 4,000 | 3,100 |
| 1993-04-23 | 313 | 313 | 312 | 312 | 5,000 | 3,120 |
| 1993-04-22 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1993-04-21 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1993-04-20 | 345 | 345 | 330 | 330 | 15,000 | 3,300 |
| 1993-04-19 | 355 | 355 | 344 | 347 | 11,000 | 3,470 |
| 1993-04-16 | 355 | 360 | 350 | 358 | 20,000 | 3,580 |
| 1993-04-15 | 355 | 360 | 346 | 358 | 16,000 | 3,580 |
| 1993-04-14 | 345 | 351 | 344 | 346 | 15,000 | 3,460 |
| 1993-04-13 | 329 | 351 | 329 | 336 | 26,000 | 3,360 |
| 1993-04-12 | 339 | 339 | 335 | 335 | 58,000 | 3,350 |
| 1993-04-09 | 339 | 339 | 339 | 339 | 64,000 | 3,390 |
| 1993-04-08 | 253 | 259 | 251 | 259 | 7,000 | 2,590 |
| 1993-04-07 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1993-04-06 | 270 | 270 | 261 | 261 | 3,000 | 2,610 |
| 1993-03-31 | 278 | 278 | 278 | 278 | 6,000 | 2,780 |
| 1993-03-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1993-03-26 | 242 | 245 | 240 | 245 | 11,000 | 2,450 |
| 1993-03-25 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1993-03-24 | 262 | 262 | 262 | 262 | 8,000 | 2,620 |
| 1993-03-23 | 238 | 238 | 238 | 238 | 4,000 | 2,380 |
| 1993-03-22 | 233 | 233 | 232 | 232 | 3,000 | 2,320 |
| 1993-03-19 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1993-03-18 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1993-03-17 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1993-03-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1993-03-15 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1993-03-12 | 230 | 231 | 230 | 230 | 4,000 | 2,300 |
| 1993-03-11 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1993-03-10 | 225 | 230 | 225 | 225 | 9,000 | 2,250 |
| 1993-03-09 | 222 | 222 | 220 | 221 | 6,000 | 2,210 |
| 1993-03-08 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1993-03-05 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1993-03-03 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1993-03-02 | 231 | 235 | 231 | 231 | 5,000 | 2,310 |
| 1993-03-01 | 243 | 243 | 220 | 220 | 6,000 | 2,200 |
| 1993-02-26 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1993-02-25 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1993-02-24 | 250 | 250 | 243 | 243 | 6,000 | 2,430 |
| 1993-02-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1993-02-22 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1993-02-19 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1993-02-18 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1993-02-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1993-02-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1993-02-09 | 259 | 259 | 250 | 250 | 7,000 | 2,500 |
| 1993-02-08 | 240 | 250 | 240 | 250 | 9,000 | 2,500 |
| 1993-02-05 | 223 | 230 | 223 | 230 | 11,000 | 2,300 |
| 1993-02-04 | 218 | 220 | 218 | 220 | 2,000 | 2,200 |
| 1993-02-03 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1993-02-02 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1993-02-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1993-01-28 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1993-01-27 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1993-01-22 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1993-01-20 | 217 | 217 | 212 | 212 | 3,000 | 2,120 |
| 1993-01-19 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1993-01-14 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1993-01-13 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1993-01-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1993-01-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1993-01-07 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1993-01-06 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
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
