5781 東邦金属(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,1001,1001,0701,09062,00010,900
1995-12-281,1401,1401,1001,110115,00011,100
1995-12-271,1201,1301,1101,120148,00011,200
1995-12-261,1201,1601,1001,100345,00011,000
1995-12-251,1501,1601,1201,12097,00011,200
1995-12-221,1901,1901,1401,14079,00011,400
1995-12-211,2201,2201,1401,190239,00011,900
1995-12-201,1301,2201,1301,220606,00012,200
1995-12-191,1101,1501,1001,120229,00011,200
1995-12-181,1501,1501,1201,12097,00011,200
1995-12-151,1901,1901,1301,150150,00011,500
1995-12-141,2201,2201,1501,200269,00012,000
1995-12-131,2501,2501,1901,210337,00012,100
1995-12-121,2101,2501,1801,230506,00012,300
1995-12-111,2601,2801,1901,210936,00012,100
1995-12-081,1301,2601,1101,2502,796,00012,500
1995-12-071,0501,1001,0401,100380,00011,000
1995-12-061,0901,1001,0301,050265,00010,500
1995-12-051,0101,0809921,070516,00010,700
1995-12-041,0101,0301,0101,020120,00010,200
1995-12-011,0701,0701,0301,030232,00010,300
1995-11-301,1201,1201,0501,080261,00010,800
1995-11-291,0601,1301,0501,090885,00010,900
1995-11-281,0401,0501,0101,030357,00010,300
1995-11-279911,060961999584,0009,990
1995-11-241,0501,0509901,000619,00010,000
1995-11-221,0501,0701,0301,060387,00010,600
1995-11-211,0801,1101,0201,060689,00010,600
1995-11-201,1801,1801,0801,080266,00010,800
1995-11-171,2001,2001,1301,180710,00011,800
1995-11-161,0801,1901,0301,1501,402,00011,500
1995-11-151,2101,2101,1301,130656,00011,300
1995-11-141,2001,2501,1701,190682,00011,900
1995-11-131,3401,3401,2501,260975,00012,600
1995-11-101,2801,3501,2701,3302,001,00013,300
1995-11-091,2001,2701,2001,2601,244,00012,600
1995-11-081,2301,2701,1601,1801,442,00011,800
1995-11-071,3701,3801,2701,3002,114,00013,000
1995-11-061,2801,4101,2701,3503,427,00013,500
1995-11-021,1201,2601,1101,2602,974,00012,600
1995-11-011,1901,2001,1201,1502,304,00011,500
1995-10-311,0601,2001,0401,1704,595,00011,700
1995-10-301,0501,0501,0501,050698,00010,500
1995-10-279601,0009399441,734,0009,440
1995-10-268329178259172,154,0009,170
1995-10-257238256968171,572,0008,170
1995-10-24730750716728896,0007,280
1995-10-237057537007281,710,0007,280
1995-10-206386956336801,567,0006,800
1995-10-195986535956531,509,0006,530
1995-10-18491565491553615,0005,530
1995-10-17499510485485258,0004,850
1995-10-1645249445249481,0004,940
1995-10-134574594514519,0004,510
1995-10-1246146144844822,0004,480
1995-10-1147047045045041,0004,500
1995-10-0947447547147138,0004,710
1995-10-06468490467470105,0004,700
1995-10-0547247946646789,0004,670
1995-10-04483484458466118,0004,660
1995-10-03452482445482378,0004,820
1995-10-0245045844244392,0004,430
1995-09-2942144242144264,0004,420
1995-09-2842644042042062,0004,200
1995-09-2739040639040618,0004,060
1995-09-2639640039039021,0003,900
1995-09-2540140139839815,0003,980
1995-09-2241041040240212,0004,020
1995-09-2142842842042010,0004,200
1995-09-204284284224225,0004,220
1995-09-194224224224228,0004,220
1995-09-184414424384385,0004,380
1995-09-1444044043043011,0004,300
1995-09-134304304304308,0004,300
1995-09-1242042942042926,0004,290
1995-09-1143043542042014,0004,200
1995-09-084234254234249,0004,240
1995-09-0743543543143211,0004,320
1995-09-0642043042043013,0004,300
1995-09-0543043042042016,0004,200
1995-09-0444044043343319,0004,330
1995-09-0143644043144013,0004,400
1995-08-3143544043543919,0004,390
1995-08-3044645943944045,0004,400
1995-08-2943344543244449,0004,440
1995-08-2842142442042411,0004,240
1995-08-254204254094109,0004,100
1995-08-244034054024054,0004,050
1995-08-234024024024021,0004,020
1995-08-2241041340240221,0004,020
1995-08-2143543541341315,0004,130
1995-08-1844844843243219,0004,320
1995-08-1744045043844835,0004,480
1995-08-1641644141544061,0004,400
1995-08-1538440038240028,0004,000
1995-08-1439439438039016,0003,900
1995-08-1134838534838534,0003,850
1995-08-103403453403458,0003,450
1995-08-093333333303302,0003,300
1995-08-083403403313316,0003,310
1995-08-073403403403405,0003,400
1995-08-043423423403406,0003,400
1995-08-033443483423489,0003,480
1995-08-023253263253265,0003,260
1995-08-013263263253256,0003,250
1995-07-313253253253251,0003,250
1995-07-2832734232734216,0003,420
1995-07-273213213213214,0003,210
1995-07-263353353253256,0003,250
1995-07-253333353333357,0003,350
1995-07-213403403333337,0003,330
1995-07-2035635634534517,0003,450
1995-07-193553563553562,0003,560
1995-07-183653703653676,0003,670
1995-07-173663703663666,0003,660
1995-07-1437537537237212,0003,720
1995-07-1336237836237824,0003,780
1995-07-123503653503655,0003,650
1995-07-1135035035035014,0003,500
1995-07-103503533503518,0003,510
1995-07-0732034032033914,0003,390
1995-07-063123243123144,0003,140
1995-07-053053053053051,0003,050
1995-07-0430230530230515,0003,050
1995-07-0331031030130515,0003,050
1995-06-303113113103106,0003,100
1995-06-293223223153158,0003,150
1995-06-283223223103109,0003,100
1995-06-2733333332232214,0003,220
1995-06-263303313303312,0003,310
1995-06-233203303203208,0003,200
1995-06-223143153113155,0003,150
1995-06-213203203153154,0003,150
1995-06-203173173113117,0003,110
1995-06-193213213113117,0003,110
1995-06-163213213213211,0003,210
1995-06-153063063053069,0003,060
1995-06-1430630629930023,0003,000
1995-06-1331031030530518,0003,050
1995-06-123303303163209,0003,200
1995-06-093503503383397,0003,390
1995-06-083503503503501,0003,500
1995-06-073603603603603,0003,600
1995-06-063603603603601,0003,600
1995-06-053603603603601,0003,600
1995-06-023583623583627,0003,620
1995-06-013583623583623,0003,620
1995-05-313653653593599,0003,590
1995-05-303453593453598,0003,590
1995-05-2933334533333340,0003,330
1995-05-2633533532132120,0003,210
1995-05-253583583453458,0003,450
1995-05-243753753583586,0003,580
1995-05-233703753703753,0003,750
1995-05-224044043803807,0003,800
1995-05-1938740038739844,0003,980
1995-05-183803903803908,0003,900
1995-05-173803803763807,0003,800
1995-05-1637637737637719,0003,770
1995-05-153903903753757,0003,750
1995-05-123923923903903,0003,900
1995-05-113993993863863,0003,860
1995-05-104034044004005,0004,000
1995-05-094104114074076,0004,070
1995-05-0842042540742128,0004,210
1995-05-0240242440241739,0004,170
1995-05-013893893753858,0003,850
1995-04-2837637837437515,0003,750
1995-04-273733753733738,0003,730
1995-04-2639439437237312,0003,730
1995-04-253723993723996,0003,990
1995-04-243773773773771,0003,770
1995-04-213763763763761,0003,760
1995-04-203753753693696,0003,690
1995-04-183803803753757,0003,750
1995-04-173753803753802,0003,800
1995-04-1337137137037131,0003,710
1995-04-1236837136737111,0003,710
1995-04-1137037136536510,0003,650
1995-04-103753753673706,0003,700
1995-04-073763813763813,0003,810
1995-04-063803813803814,0003,810
1995-04-053853853803805,0003,800
1995-04-043803853803852,0003,850
1995-04-0339539539539530,0003,950
1995-03-313853903853908,0003,900
1995-03-303843843803808,0003,800
1995-03-293763853763853,0003,850
1995-03-2835437035436530,0003,650
1995-03-2735035034035013,0003,500
1995-03-2436936935035010,0003,500
1995-03-233773773663705,0003,700
1995-03-223773773773773,0003,770
1995-03-2039940038638615,0003,860
1995-03-174054054004003,0004,000
1995-03-164104104054053,0004,050
1995-03-154104104104102,0004,100
1995-03-144204204114115,0004,110
1995-03-13420422420421108,0004,210
1995-03-104214214204202,0004,200
1995-03-094154154104102,0004,100
1995-03-084254254204203,0004,200
1995-03-074264264254255,0004,250
1995-03-064254264244264,0004,260
1995-03-0343043042442412,0004,240
1995-03-024064224064205,0004,200
1995-03-014214214064065,0004,060
1995-02-284254254204205,0004,200
1995-02-274454454254259,0004,250
1995-02-244454454454452,0004,450
1995-02-234454454454451,0004,450
1995-02-224414414404403,0004,400
1995-02-204404414404413,0004,410
1995-02-1743644543544515,0004,450
1995-02-164304324304326,0004,320
1995-02-154504504474473,0004,470
1995-02-144504514504512,0004,510
1995-02-134614614604602,0004,600
1995-02-1045745745045024,0004,500
1995-02-094544544544541,0004,540
1995-02-0845245345245318,0004,530
1995-02-074614614604604,0004,600
1995-02-064524604524605,0004,600
1995-02-0345045344545310,0004,530
1995-02-0246346345045013,0004,500
1995-02-014614624604618,0004,610
1995-01-3145545645245318,0004,530
1995-01-3046946945545630,0004,560
1995-01-2748048047047014,0004,700
1995-01-2650050050050010,0005,000
1995-01-2548048048048010,0004,800
1995-01-244514574504559,0004,550
1995-01-2347347345145112,0004,510
1995-01-2047547547147234,0004,720
1995-01-1949250048048012,0004,800
1995-01-185005004834875,0004,870
1995-01-1352252250050529,0005,050
1995-01-1254054052953026,0005,300
1995-01-1152554152554040,0005,400
1995-01-1052153052152516,0005,250
1995-01-095145225135229,0005,220
1995-01-0652052251851821,0005,180
1995-01-0555055553354016,0005,400
1995-01-0455056054555062,0005,500

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