5781 東邦金属(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 549 | 549 | 540 | 540 | 27,000 | 5,400 |
| 1994-12-29 | 509 | 547 | 509 | 547 | 48,000 | 5,470 |
| 1994-12-28 | 527 | 531 | 525 | 529 | 60,000 | 5,290 |
| 1994-12-27 | 524 | 525 | 502 | 502 | 28,000 | 5,020 |
| 1994-12-26 | 513 | 530 | 512 | 526 | 61,000 | 5,260 |
| 1994-12-22 | 491 | 512 | 491 | 512 | 38,000 | 5,120 |
| 1994-12-21 | 480 | 491 | 480 | 482 | 9,000 | 4,820 |
| 1994-12-20 | 475 | 480 | 470 | 480 | 25,000 | 4,800 |
| 1994-12-19 | 473 | 476 | 472 | 475 | 6,000 | 4,750 |
| 1994-12-16 | 470 | 471 | 470 | 471 | 14,000 | 4,710 |
| 1994-12-15 | 474 | 476 | 470 | 470 | 17,000 | 4,700 |
| 1994-12-14 | 480 | 480 | 471 | 471 | 7,000 | 4,710 |
| 1994-12-13 | 483 | 489 | 480 | 480 | 15,000 | 4,800 |
| 1994-12-12 | 505 | 505 | 489 | 489 | 10,000 | 4,890 |
| 1994-12-09 | 497 | 520 | 496 | 496 | 24,000 | 4,960 |
| 1994-12-08 | 487 | 499 | 487 | 496 | 8,000 | 4,960 |
| 1994-12-07 | 489 | 490 | 484 | 486 | 11,000 | 4,860 |
| 1994-12-06 | 502 | 502 | 500 | 500 | 3,000 | 5,000 |
| 1994-12-05 | 510 | 510 | 500 | 500 | 8,000 | 5,000 |
| 1994-12-02 | 515 | 515 | 503 | 503 | 14,000 | 5,030 |
| 1994-12-01 | 509 | 515 | 509 | 510 | 16,000 | 5,100 |
| 1994-11-30 | 502 | 510 | 502 | 505 | 19,000 | 5,050 |
| 1994-11-29 | 498 | 506 | 498 | 501 | 7,000 | 5,010 |
| 1994-11-28 | 495 | 499 | 495 | 495 | 7,000 | 4,950 |
| 1994-11-25 | 481 | 485 | 481 | 485 | 9,000 | 4,850 |
| 1994-11-24 | 490 | 490 | 481 | 481 | 3,000 | 4,810 |
| 1994-11-22 | 510 | 510 | 493 | 493 | 8,000 | 4,930 |
| 1994-11-21 | 520 | 520 | 515 | 515 | 15,000 | 5,150 |
| 1994-11-18 | 502 | 520 | 499 | 520 | 27,000 | 5,200 |
| 1994-11-17 | 511 | 511 | 490 | 490 | 10,000 | 4,900 |
| 1994-11-16 | 521 | 521 | 500 | 500 | 17,000 | 5,000 |
| 1994-11-15 | 476 | 527 | 476 | 527 | 6,000 | 5,270 |
| 1994-11-14 | 489 | 490 | 471 | 471 | 9,000 | 4,710 |
| 1994-11-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1994-11-10 | 516 | 517 | 500 | 505 | 8,000 | 5,050 |
| 1994-11-09 | 510 | 520 | 510 | 515 | 23,000 | 5,150 |
| 1994-11-08 | 519 | 527 | 506 | 506 | 20,000 | 5,060 |
| 1994-11-07 | 534 | 534 | 519 | 524 | 19,000 | 5,240 |
| 1994-11-04 | 540 | 545 | 534 | 544 | 36,000 | 5,440 |
| 1994-11-02 | 514 | 549 | 514 | 539 | 113,000 | 5,390 |
| 1994-11-01 | 500 | 520 | 490 | 520 | 15,000 | 5,200 |
| 1994-10-31 | 500 | 505 | 499 | 499 | 10,000 | 4,990 |
| 1994-10-28 | 486 | 490 | 486 | 486 | 4,000 | 4,860 |
| 1994-10-27 | 500 | 500 | 485 | 485 | 22,000 | 4,850 |
| 1994-10-26 | 526 | 526 | 511 | 512 | 40,000 | 5,120 |
| 1994-10-25 | 521 | 521 | 511 | 521 | 124,000 | 5,210 |
| 1994-10-24 | 470 | 470 | 464 | 465 | 24,000 | 4,650 |
| 1994-10-21 | 471 | 479 | 470 | 479 | 13,000 | 4,790 |
| 1994-10-20 | 492 | 492 | 479 | 480 | 13,000 | 4,800 |
| 1994-10-19 | 512 | 515 | 492 | 492 | 26,000 | 4,920 |
| 1994-10-18 | 470 | 501 | 470 | 501 | 23,000 | 5,010 |
| 1994-10-17 | 480 | 480 | 470 | 470 | 2,000 | 4,700 |
| 1994-10-14 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 1994-10-13 | 466 | 490 | 466 | 480 | 7,000 | 4,800 |
| 1994-10-12 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1994-10-11 | 485 | 490 | 480 | 480 | 9,000 | 4,800 |
| 1994-10-07 | 480 | 481 | 470 | 470 | 10,000 | 4,700 |
| 1994-10-06 | 489 | 490 | 480 | 486 | 27,000 | 4,860 |
| 1994-10-05 | 455 | 490 | 455 | 490 | 10,000 | 4,900 |
| 1994-10-04 | 470 | 470 | 454 | 454 | 25,000 | 4,540 |
| 1994-10-03 | 490 | 490 | 477 | 477 | 17,000 | 4,770 |
| 1994-09-30 | 444 | 487 | 444 | 487 | 58,000 | 4,870 |
| 1994-09-29 | 440 | 448 | 440 | 448 | 13,000 | 4,480 |
| 1994-09-28 | 437 | 440 | 437 | 440 | 12,000 | 4,400 |
| 1994-09-27 | 450 | 450 | 436 | 436 | 18,000 | 4,360 |
| 1994-09-26 | 443 | 446 | 440 | 441 | 5,000 | 4,410 |
| 1994-09-22 | 443 | 452 | 443 | 446 | 8,000 | 4,460 |
| 1994-09-21 | 449 | 449 | 443 | 443 | 3,000 | 4,430 |
| 1994-09-20 | 442 | 445 | 436 | 437 | 6,000 | 4,370 |
| 1994-09-19 | 442 | 442 | 442 | 442 | 4,000 | 4,420 |
| 1994-09-16 | 461 | 461 | 452 | 452 | 4,000 | 4,520 |
| 1994-09-14 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1994-09-13 | 470 | 470 | 460 | 470 | 9,000 | 4,700 |
| 1994-09-12 | 479 | 481 | 479 | 481 | 5,000 | 4,810 |
| 1994-09-09 | 485 | 485 | 479 | 479 | 9,000 | 4,790 |
| 1994-09-08 | 480 | 480 | 476 | 476 | 4,000 | 4,760 |
| 1994-09-07 | 481 | 481 | 475 | 481 | 22,000 | 4,810 |
| 1994-09-06 | 480 | 481 | 478 | 481 | 11,000 | 4,810 |
| 1994-09-05 | 500 | 500 | 480 | 480 | 20,000 | 4,800 |
| 1994-09-02 | 510 | 510 | 495 | 495 | 16,000 | 4,950 |
| 1994-09-01 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1994-08-31 | 506 | 506 | 495 | 495 | 16,000 | 4,950 |
| 1994-08-30 | 510 | 510 | 506 | 506 | 6,000 | 5,060 |
| 1994-08-29 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1994-08-26 | 530 | 540 | 511 | 511 | 6,000 | 5,110 |
| 1994-08-25 | 505 | 530 | 505 | 530 | 11,000 | 5,300 |
| 1994-08-23 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 1994-08-22 | 510 | 512 | 500 | 500 | 9,000 | 5,000 |
| 1994-08-19 | 515 | 515 | 510 | 511 | 19,000 | 5,110 |
| 1994-08-18 | 515 | 521 | 513 | 521 | 14,000 | 5,210 |
| 1994-08-17 | 520 | 530 | 515 | 515 | 6,000 | 5,150 |
| 1994-08-16 | 530 | 530 | 520 | 520 | 9,000 | 5,200 |
| 1994-08-15 | 521 | 521 | 520 | 520 | 4,000 | 5,200 |
| 1994-08-12 | 529 | 530 | 520 | 521 | 16,000 | 5,210 |
| 1994-08-11 | 521 | 530 | 520 | 530 | 7,000 | 5,300 |
| 1994-08-10 | 531 | 531 | 520 | 520 | 7,000 | 5,200 |
| 1994-08-09 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1994-08-08 | 531 | 531 | 530 | 530 | 4,000 | 5,300 |
| 1994-08-05 | 540 | 550 | 532 | 532 | 13,000 | 5,320 |
| 1994-08-04 | 540 | 540 | 540 | 540 | 8,000 | 5,400 |
| 1994-08-03 | 543 | 550 | 543 | 543 | 6,000 | 5,430 |
| 1994-08-02 | 555 | 560 | 550 | 555 | 7,000 | 5,550 |
| 1994-08-01 | 560 | 570 | 555 | 560 | 23,000 | 5,600 |
| 1994-07-29 | 560 | 560 | 554 | 560 | 24,000 | 5,600 |
| 1994-07-28 | 550 | 556 | 543 | 556 | 17,000 | 5,560 |
| 1994-07-27 | 540 | 552 | 540 | 541 | 27,000 | 5,410 |
| 1994-07-26 | 525 | 540 | 525 | 540 | 19,000 | 5,400 |
| 1994-07-25 | 540 | 545 | 534 | 535 | 18,000 | 5,350 |
| 1994-07-22 | 555 | 570 | 546 | 550 | 45,000 | 5,500 |
| 1994-07-21 | 555 | 561 | 550 | 550 | 45,000 | 5,500 |
| 1994-07-20 | 570 | 570 | 550 | 560 | 52,000 | 5,600 |
| 1994-07-19 | 575 | 576 | 570 | 573 | 25,000 | 5,730 |
| 1994-07-18 | 571 | 576 | 571 | 575 | 12,000 | 5,750 |
| 1994-07-15 | 569 | 589 | 569 | 576 | 16,000 | 5,760 |
| 1994-07-14 | 590 | 590 | 570 | 571 | 18,000 | 5,710 |
| 1994-07-13 | 591 | 598 | 590 | 590 | 41,000 | 5,900 |
| 1994-07-12 | 585 | 595 | 569 | 595 | 68,000 | 5,950 |
| 1994-07-11 | 585 | 591 | 580 | 585 | 41,000 | 5,850 |
| 1994-07-08 | 604 | 610 | 600 | 601 | 31,000 | 6,010 |
| 1994-07-07 | 616 | 622 | 602 | 602 | 64,000 | 6,020 |
| 1994-07-06 | 622 | 630 | 612 | 612 | 73,000 | 6,120 |
| 1994-07-05 | 634 | 636 | 606 | 622 | 105,000 | 6,220 |
| 1994-07-04 | 650 | 656 | 636 | 637 | 291,000 | 6,370 |
| 1994-07-01 | 634 | 645 | 615 | 635 | 791,000 | 6,350 |
| 1994-06-30 | 562 | 609 | 561 | 599 | 435,000 | 5,990 |
| 1994-06-29 | 550 | 563 | 545 | 563 | 40,000 | 5,630 |
| 1994-06-28 | 525 | 550 | 520 | 550 | 59,000 | 5,500 |
| 1994-06-27 | 535 | 535 | 520 | 520 | 16,000 | 5,200 |
| 1994-06-24 | 546 | 546 | 540 | 540 | 20,000 | 5,400 |
| 1994-06-23 | 536 | 545 | 536 | 545 | 45,000 | 5,450 |
| 1994-06-22 | 535 | 550 | 535 | 536 | 35,000 | 5,360 |
| 1994-06-21 | 570 | 570 | 550 | 550 | 47,000 | 5,500 |
| 1994-06-20 | 575 | 579 | 565 | 576 | 146,000 | 5,760 |
| 1994-06-17 | 570 | 570 | 555 | 565 | 104,000 | 5,650 |
| 1994-06-16 | 527 | 570 | 527 | 570 | 274,000 | 5,700 |
| 1994-06-15 | 535 | 540 | 525 | 526 | 39,000 | 5,260 |
| 1994-06-14 | 525 | 536 | 517 | 518 | 21,000 | 5,180 |
| 1994-06-13 | 530 | 536 | 516 | 516 | 36,000 | 5,160 |
| 1994-06-10 | 536 | 545 | 530 | 530 | 37,000 | 5,300 |
| 1994-06-09 | 549 | 549 | 535 | 536 | 69,000 | 5,360 |
| 1994-06-08 | 540 | 548 | 530 | 545 | 42,000 | 5,450 |
| 1994-06-07 | 515 | 545 | 515 | 539 | 42,000 | 5,390 |
| 1994-06-06 | 533 | 540 | 515 | 515 | 32,000 | 5,150 |
| 1994-06-03 | 553 | 553 | 528 | 530 | 97,000 | 5,300 |
| 1994-06-02 | 549 | 560 | 535 | 553 | 493,000 | 5,530 |
| 1994-06-01 | 516 | 540 | 510 | 530 | 164,000 | 5,300 |
| 1994-05-31 | 515 | 515 | 500 | 515 | 67,000 | 5,150 |
| 1994-05-30 | 500 | 521 | 500 | 520 | 45,000 | 5,200 |
| 1994-05-27 | 520 | 530 | 510 | 525 | 144,000 | 5,250 |
| 1994-05-26 | 537 | 545 | 497 | 500 | 312,000 | 5,000 |
| 1994-05-25 | 508 | 527 | 508 | 527 | 395,000 | 5,270 |
| 1994-05-24 | 499 | 506 | 495 | 495 | 247,000 | 4,950 |
| 1994-05-23 | 464 | 490 | 464 | 484 | 163,000 | 4,840 |
| 1994-05-20 | 455 | 464 | 451 | 464 | 26,000 | 4,640 |
| 1994-05-19 | 457 | 457 | 451 | 451 | 6,000 | 4,510 |
| 1994-05-18 | 461 | 470 | 457 | 457 | 16,000 | 4,570 |
| 1994-05-17 | 454 | 460 | 454 | 457 | 6,000 | 4,570 |
| 1994-05-16 | 457 | 461 | 457 | 460 | 13,000 | 4,600 |
| 1994-05-13 | 470 | 470 | 454 | 456 | 19,000 | 4,560 |
| 1994-05-12 | 475 | 480 | 463 | 466 | 13,000 | 4,660 |
| 1994-05-11 | 475 | 475 | 465 | 475 | 20,000 | 4,750 |
| 1994-05-10 | 485 | 485 | 467 | 474 | 72,000 | 4,740 |
| 1994-05-09 | 460 | 485 | 459 | 485 | 179,000 | 4,850 |
| 1994-05-06 | 463 | 463 | 457 | 457 | 19,000 | 4,570 |
| 1994-05-02 | 458 | 463 | 455 | 460 | 63,000 | 4,600 |
| 1994-04-28 | 445 | 453 | 440 | 452 | 60,000 | 4,520 |
| 1994-04-27 | 435 | 438 | 429 | 438 | 31,000 | 4,380 |
| 1994-04-26 | 425 | 425 | 421 | 424 | 7,000 | 4,240 |
| 1994-04-25 | 437 | 437 | 425 | 425 | 27,000 | 4,250 |
| 1994-04-22 | 407 | 428 | 407 | 428 | 8,000 | 4,280 |
| 1994-04-21 | 412 | 412 | 405 | 405 | 9,000 | 4,050 |
| 1994-04-20 | 415 | 418 | 413 | 415 | 13,000 | 4,150 |
| 1994-04-19 | 422 | 422 | 417 | 421 | 17,000 | 4,210 |
| 1994-04-18 | 421 | 421 | 415 | 419 | 28,000 | 4,190 |
| 1994-04-15 | 405 | 415 | 404 | 415 | 15,000 | 4,150 |
| 1994-04-14 | 408 | 408 | 404 | 408 | 7,000 | 4,080 |
| 1994-04-13 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1994-04-12 | 408 | 408 | 402 | 408 | 12,000 | 4,080 |
| 1994-04-11 | 396 | 402 | 396 | 402 | 18,000 | 4,020 |
| 1994-04-08 | 390 | 396 | 390 | 390 | 45,000 | 3,900 |
| 1994-04-07 | 400 | 400 | 390 | 390 | 10,000 | 3,900 |
| 1994-04-06 | 402 | 402 | 400 | 400 | 25,000 | 4,000 |
| 1994-04-05 | 402 | 402 | 390 | 391 | 7,000 | 3,910 |
| 1994-04-04 | 402 | 402 | 402 | 402 | 8,000 | 4,020 |
| 1994-03-31 | 399 | 400 | 395 | 399 | 6,000 | 3,990 |
| 1994-03-30 | 399 | 399 | 390 | 390 | 5,000 | 3,900 |
| 1994-03-29 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1994-03-28 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1994-03-25 | 393 | 393 | 385 | 390 | 13,000 | 3,900 |
| 1994-03-24 | 395 | 397 | 390 | 392 | 24,000 | 3,920 |
| 1994-03-23 | 402 | 405 | 400 | 400 | 17,000 | 4,000 |
| 1994-03-22 | 425 | 425 | 401 | 401 | 17,000 | 4,010 |
| 1994-03-18 | 420 | 431 | 420 | 425 | 14,000 | 4,250 |
| 1994-03-17 | 421 | 425 | 415 | 425 | 23,000 | 4,250 |
| 1994-03-16 | 430 | 435 | 428 | 428 | 15,000 | 4,280 |
| 1994-03-15 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1994-03-14 | 428 | 430 | 426 | 426 | 10,000 | 4,260 |
| 1994-03-11 | 430 | 433 | 427 | 427 | 12,000 | 4,270 |
| 1994-03-10 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1994-03-09 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1994-03-08 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1994-03-07 | 460 | 468 | 460 | 460 | 28,000 | 4,600 |
| 1994-03-04 | 435 | 449 | 435 | 449 | 8,000 | 4,490 |
| 1994-03-03 | 430 | 435 | 430 | 435 | 13,000 | 4,350 |
| 1994-03-02 | 431 | 433 | 430 | 430 | 10,000 | 4,300 |
| 1994-03-01 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1994-02-28 | 431 | 431 | 430 | 430 | 6,000 | 4,300 |
| 1994-02-25 | 430 | 430 | 427 | 430 | 4,000 | 4,300 |
| 1994-02-24 | 427 | 430 | 427 | 430 | 9,000 | 4,300 |
| 1994-02-23 | 430 | 430 | 427 | 427 | 5,000 | 4,270 |
| 1994-02-22 | 427 | 431 | 427 | 430 | 10,000 | 4,300 |
| 1994-02-21 | 450 | 450 | 427 | 427 | 9,000 | 4,270 |
| 1994-02-18 | 450 | 460 | 450 | 450 | 71,000 | 4,500 |
| 1994-02-17 | 430 | 441 | 430 | 441 | 29,000 | 4,410 |
| 1994-02-16 | 425 | 439 | 425 | 433 | 39,000 | 4,330 |
| 1994-02-15 | 440 | 440 | 425 | 428 | 9,000 | 4,280 |
| 1994-02-14 | 450 | 450 | 440 | 441 | 11,000 | 4,410 |
| 1994-02-10 | 469 | 469 | 441 | 441 | 18,000 | 4,410 |
| 1994-02-09 | 470 | 485 | 468 | 469 | 123,000 | 4,690 |
| 1994-02-08 | 429 | 475 | 429 | 470 | 94,000 | 4,700 |
| 1994-02-07 | 440 | 440 | 420 | 429 | 76,000 | 4,290 |
| 1994-02-04 | 440 | 440 | 440 | 440 | 83,000 | 4,400 |
| 1994-02-03 | 380 | 380 | 360 | 360 | 7,000 | 3,600 |
| 1994-02-02 | 385 | 388 | 380 | 380 | 16,000 | 3,800 |
| 1994-02-01 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1994-01-31 | 395 | 409 | 395 | 407 | 37,000 | 4,070 |
| 1994-01-28 | 388 | 388 | 385 | 385 | 17,000 | 3,850 |
| 1994-01-27 | 361 | 385 | 361 | 385 | 13,000 | 3,850 |
| 1994-01-26 | 352 | 358 | 352 | 358 | 5,000 | 3,580 |
| 1994-01-25 | 353 | 360 | 350 | 355 | 7,000 | 3,550 |
| 1994-01-21 | 359 | 400 | 350 | 395 | 64,000 | 3,950 |
| 1994-01-20 | 371 | 371 | 352 | 365 | 27,000 | 3,650 |
| 1994-01-19 | 348 | 365 | 345 | 365 | 24,000 | 3,650 |
| 1994-01-18 | 350 | 350 | 345 | 345 | 23,000 | 3,450 |
| 1994-01-17 | 320 | 346 | 320 | 345 | 80,000 | 3,450 |
| 1994-01-14 | 313 | 313 | 300 | 311 | 12,000 | 3,110 |
| 1994-01-13 | 325 | 328 | 315 | 328 | 30,000 | 3,280 |
| 1994-01-12 | 305 | 315 | 303 | 315 | 48,000 | 3,150 |
| 1994-01-11 | 308 | 308 | 305 | 305 | 15,000 | 3,050 |
| 1994-01-10 | 283 | 294 | 283 | 294 | 11,000 | 2,940 |
| 1994-01-07 | 283 | 284 | 281 | 281 | 7,000 | 2,810 |
| 1994-01-06 | 293 | 293 | 290 | 290 | 6,000 | 2,900 |
| 1994-01-05 | 293 | 293 | 291 | 292 | 5,000 | 2,920 |
| 1994-01-04 | 294 | 294 | 290 | 290 | 3,000 | 2,900 |
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