5781 東邦金属(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 170 | 175 | 165 | 166 | 23,000 | 1,660 |
| 1997-12-29 | 182 | 183 | 175 | 175 | 27,000 | 1,750 |
| 1997-12-26 | 193 | 193 | 180 | 182 | 22,000 | 1,820 |
| 1997-12-25 | 180 | 193 | 180 | 193 | 33,000 | 1,930 |
| 1997-12-24 | 191 | 195 | 180 | 180 | 59,000 | 1,800 |
| 1997-12-22 | 220 | 223 | 195 | 195 | 51,000 | 1,950 |
| 1997-12-19 | 225 | 225 | 225 | 225 | 15,000 | 2,250 |
| 1997-12-18 | 230 | 250 | 225 | 250 | 15,000 | 2,500 |
| 1997-12-17 | 230 | 230 | 227 | 230 | 29,000 | 2,300 |
| 1997-12-16 | 230 | 235 | 230 | 230 | 18,000 | 2,300 |
| 1997-12-15 | 230 | 230 | 227 | 230 | 21,000 | 2,300 |
| 1997-12-12 | 235 | 235 | 235 | 235 | 18,000 | 2,350 |
| 1997-12-11 | 241 | 241 | 235 | 235 | 28,000 | 2,350 |
| 1997-12-09 | 250 | 250 | 240 | 240 | 17,000 | 2,400 |
| 1997-12-08 | 240 | 250 | 240 | 250 | 37,000 | 2,500 |
| 1997-12-05 | 244 | 244 | 240 | 240 | 23,000 | 2,400 |
| 1997-12-04 | 245 | 245 | 240 | 240 | 16,000 | 2,400 |
| 1997-12-03 | 250 | 250 | 240 | 240 | 23,000 | 2,400 |
| 1997-12-02 | 240 | 240 | 239 | 240 | 13,000 | 2,400 |
| 1997-12-01 | 233 | 238 | 233 | 234 | 12,000 | 2,340 |
| 1997-11-28 | 220 | 230 | 220 | 223 | 25,000 | 2,230 |
| 1997-11-27 | 220 | 228 | 220 | 222 | 62,000 | 2,220 |
| 1997-11-26 | 240 | 240 | 220 | 226 | 23,000 | 2,260 |
| 1997-11-25 | 241 | 245 | 240 | 240 | 33,000 | 2,400 |
| 1997-11-21 | 250 | 255 | 241 | 241 | 80,000 | 2,410 |
| 1997-11-20 | 251 | 254 | 250 | 250 | 49,000 | 2,500 |
| 1997-11-19 | 260 | 260 | 251 | 251 | 25,000 | 2,510 |
| 1997-11-18 | 256 | 256 | 251 | 256 | 13,000 | 2,560 |
| 1997-11-17 | 242 | 260 | 241 | 255 | 24,000 | 2,550 |
| 1997-11-14 | 250 | 250 | 240 | 240 | 49,000 | 2,400 |
| 1997-11-13 | 241 | 250 | 241 | 250 | 29,000 | 2,500 |
| 1997-11-12 | 260 | 260 | 250 | 250 | 64,000 | 2,500 |
| 1997-11-11 | 260 | 270 | 260 | 260 | 27,000 | 2,600 |
| 1997-11-10 | 270 | 271 | 265 | 265 | 25,000 | 2,650 |
| 1997-11-07 | 275 | 275 | 270 | 270 | 14,000 | 2,700 |
| 1997-11-06 | 275 | 277 | 273 | 275 | 21,000 | 2,750 |
| 1997-11-05 | 288 | 288 | 277 | 277 | 27,000 | 2,770 |
| 1997-11-04 | 289 | 289 | 285 | 285 | 4,000 | 2,850 |
| 1997-10-31 | 280 | 285 | 280 | 285 | 9,000 | 2,850 |
| 1997-10-30 | 277 | 280 | 277 | 280 | 14,000 | 2,800 |
| 1997-10-29 | 296 | 300 | 296 | 297 | 19,000 | 2,970 |
| 1997-10-28 | 272 | 280 | 271 | 280 | 17,000 | 2,800 |
| 1997-10-27 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-10-24 | 301 | 301 | 294 | 295 | 12,000 | 2,950 |
| 1997-10-23 | 315 | 319 | 301 | 301 | 20,000 | 3,010 |
| 1997-10-22 | 320 | 320 | 306 | 310 | 35,000 | 3,100 |
| 1997-10-21 | 291 | 315 | 288 | 315 | 44,000 | 3,150 |
| 1997-10-20 | 290 | 290 | 288 | 288 | 8,000 | 2,880 |
| 1997-10-17 | 283 | 288 | 277 | 288 | 24,000 | 2,880 |
| 1997-10-16 | 276 | 283 | 275 | 283 | 15,000 | 2,830 |
| 1997-10-15 | 280 | 285 | 275 | 275 | 14,000 | 2,750 |
| 1997-10-14 | 282 | 282 | 270 | 270 | 10,000 | 2,700 |
| 1997-10-13 | 292 | 296 | 282 | 282 | 19,000 | 2,820 |
| 1997-10-09 | 293 | 300 | 293 | 293 | 22,000 | 2,930 |
| 1997-10-08 | 300 | 300 | 293 | 293 | 8,000 | 2,930 |
| 1997-10-07 | 309 | 309 | 299 | 299 | 19,000 | 2,990 |
| 1997-10-06 | 280 | 329 | 280 | 329 | 73,000 | 3,290 |
| 1997-10-03 | 282 | 282 | 282 | 282 | 35,000 | 2,820 |
| 1997-10-02 | 275 | 290 | 271 | 282 | 43,000 | 2,820 |
| 1997-10-01 | 253 | 275 | 253 | 275 | 52,000 | 2,750 |
| 1997-09-30 | 245 | 260 | 245 | 250 | 145,000 | 2,500 |
| 1997-09-29 | 285 | 289 | 242 | 242 | 155,000 | 2,420 |
| 1997-09-26 | 322 | 322 | 294 | 295 | 99,000 | 2,950 |
| 1997-09-25 | 350 | 350 | 321 | 322 | 106,000 | 3,220 |
| 1997-09-24 | 350 | 350 | 350 | 350 | 20,000 | 3,500 |
| 1997-09-22 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1997-09-19 | 353 | 355 | 350 | 350 | 57,000 | 3,500 |
| 1997-09-18 | 358 | 360 | 352 | 352 | 52,000 | 3,520 |
| 1997-09-17 | 356 | 360 | 356 | 360 | 22,000 | 3,600 |
| 1997-09-16 | 376 | 376 | 356 | 356 | 42,000 | 3,560 |
| 1997-09-12 | 380 | 384 | 376 | 376 | 48,000 | 3,760 |
| 1997-09-11 | 380 | 384 | 380 | 384 | 31,000 | 3,840 |
| 1997-09-10 | 385 | 390 | 380 | 380 | 23,000 | 3,800 |
| 1997-09-09 | 382 | 385 | 382 | 385 | 8,000 | 3,850 |
| 1997-09-08 | 400 | 400 | 395 | 395 | 13,000 | 3,950 |
| 1997-09-05 | 384 | 388 | 381 | 386 | 31,000 | 3,860 |
| 1997-09-04 | 409 | 409 | 381 | 383 | 32,000 | 3,830 |
| 1997-09-03 | 402 | 416 | 400 | 400 | 42,000 | 4,000 |
| 1997-09-02 | 380 | 385 | 380 | 382 | 35,000 | 3,820 |
| 1997-09-01 | 382 | 385 | 380 | 380 | 25,000 | 3,800 |
| 1997-08-29 | 381 | 381 | 380 | 380 | 29,000 | 3,800 |
| 1997-08-28 | 381 | 385 | 381 | 383 | 13,000 | 3,830 |
| 1997-08-27 | 394 | 400 | 381 | 382 | 49,000 | 3,820 |
| 1997-08-26 | 395 | 402 | 381 | 381 | 28,000 | 3,810 |
| 1997-08-25 | 395 | 400 | 395 | 395 | 23,000 | 3,950 |
| 1997-08-22 | 415 | 415 | 395 | 395 | 27,000 | 3,950 |
| 1997-08-21 | 415 | 435 | 408 | 410 | 110,000 | 4,100 |
| 1997-08-20 | 397 | 397 | 383 | 385 | 63,000 | 3,850 |
| 1997-08-19 | 362 | 398 | 357 | 397 | 46,000 | 3,970 |
| 1997-08-18 | 369 | 369 | 354 | 357 | 15,000 | 3,570 |
| 1997-08-15 | 358 | 377 | 358 | 371 | 12,000 | 3,710 |
| 1997-08-14 | 353 | 357 | 352 | 357 | 8,000 | 3,570 |
| 1997-08-13 | 351 | 355 | 350 | 352 | 8,000 | 3,520 |
| 1997-08-12 | 351 | 361 | 350 | 361 | 36,000 | 3,610 |
| 1997-08-11 | 350 | 352 | 350 | 352 | 16,000 | 3,520 |
| 1997-08-08 | 359 | 359 | 350 | 352 | 93,000 | 3,520 |
| 1997-08-07 | 361 | 366 | 360 | 360 | 63,000 | 3,600 |
| 1997-08-06 | 366 | 373 | 360 | 370 | 66,000 | 3,700 |
| 1997-08-05 | 375 | 377 | 359 | 362 | 82,000 | 3,620 |
| 1997-08-04 | 385 | 385 | 381 | 381 | 26,000 | 3,810 |
| 1997-08-01 | 382 | 391 | 382 | 390 | 18,000 | 3,900 |
| 1997-07-31 | 380 | 383 | 380 | 383 | 13,000 | 3,830 |
| 1997-07-30 | 381 | 383 | 380 | 380 | 42,000 | 3,800 |
| 1997-07-29 | 405 | 405 | 381 | 381 | 41,000 | 3,810 |
| 1997-07-28 | 415 | 418 | 405 | 409 | 38,000 | 4,090 |
| 1997-07-25 | 380 | 419 | 380 | 400 | 53,000 | 4,000 |
| 1997-07-24 | 371 | 375 | 371 | 375 | 66,000 | 3,750 |
| 1997-07-23 | 375 | 376 | 370 | 371 | 46,000 | 3,710 |
| 1997-07-22 | 387 | 387 | 375 | 376 | 109,000 | 3,760 |
| 1997-07-18 | 385 | 390 | 382 | 386 | 122,000 | 3,860 |
| 1997-07-17 | 397 | 400 | 383 | 390 | 147,000 | 3,900 |
| 1997-07-16 | 420 | 420 | 399 | 400 | 80,000 | 4,000 |
| 1997-07-15 | 422 | 424 | 420 | 422 | 32,000 | 4,220 |
| 1997-07-14 | 425 | 427 | 422 | 423 | 34,000 | 4,230 |
| 1997-07-11 | 417 | 430 | 417 | 430 | 69,000 | 4,300 |
| 1997-07-10 | 421 | 429 | 421 | 422 | 44,000 | 4,220 |
| 1997-07-09 | 440 | 440 | 430 | 430 | 44,000 | 4,300 |
| 1997-07-08 | 447 | 447 | 440 | 440 | 35,000 | 4,400 |
| 1997-07-07 | 448 | 448 | 442 | 448 | 32,000 | 4,480 |
| 1997-07-04 | 466 | 466 | 451 | 452 | 61,000 | 4,520 |
| 1997-07-03 | 467 | 467 | 465 | 465 | 21,000 | 4,650 |
| 1997-07-02 | 467 | 467 | 467 | 467 | 6,000 | 4,670 |
| 1997-07-01 | 470 | 475 | 466 | 470 | 17,000 | 4,700 |
| 1997-06-30 | 465 | 475 | 465 | 471 | 25,000 | 4,710 |
| 1997-06-27 | 465 | 476 | 465 | 465 | 46,000 | 4,650 |
| 1997-06-26 | 461 | 464 | 450 | 464 | 54,000 | 4,640 |
| 1997-06-25 | 460 | 467 | 460 | 462 | 37,000 | 4,620 |
| 1997-06-24 | 463 | 465 | 461 | 461 | 38,000 | 4,610 |
| 1997-06-23 | 465 | 465 | 462 | 465 | 38,000 | 4,650 |
| 1997-06-20 | 472 | 472 | 461 | 465 | 47,000 | 4,650 |
| 1997-06-19 | 485 | 485 | 467 | 470 | 74,000 | 4,700 |
| 1997-06-18 | 491 | 494 | 482 | 494 | 54,000 | 4,940 |
| 1997-06-17 | 494 | 498 | 484 | 495 | 88,000 | 4,950 |
| 1997-06-16 | 494 | 500 | 483 | 489 | 56,000 | 4,890 |
| 1997-06-13 | 510 | 515 | 500 | 500 | 75,000 | 5,000 |
| 1997-06-12 | 480 | 500 | 480 | 499 | 64,000 | 4,990 |
| 1997-06-11 | 490 | 490 | 479 | 480 | 55,000 | 4,800 |
| 1997-06-10 | 482 | 482 | 475 | 480 | 55,000 | 4,800 |
| 1997-06-09 | 494 | 494 | 472 | 482 | 59,000 | 4,820 |
| 1997-06-06 | 498 | 499 | 495 | 495 | 39,000 | 4,950 |
| 1997-06-05 | 500 | 501 | 497 | 498 | 81,000 | 4,980 |
| 1997-06-04 | 501 | 505 | 500 | 500 | 58,000 | 5,000 |
| 1997-06-03 | 491 | 505 | 491 | 500 | 40,000 | 5,000 |
| 1997-06-02 | 488 | 491 | 486 | 490 | 28,000 | 4,900 |
| 1997-05-30 | 496 | 500 | 489 | 489 | 62,000 | 4,890 |
| 1997-05-29 | 515 | 515 | 499 | 499 | 72,000 | 4,990 |
| 1997-05-28 | 509 | 511 | 506 | 510 | 56,000 | 5,100 |
| 1997-05-27 | 514 | 518 | 502 | 505 | 77,000 | 5,050 |
| 1997-05-26 | 520 | 520 | 510 | 514 | 66,000 | 5,140 |
| 1997-05-23 | 534 | 550 | 502 | 520 | 215,000 | 5,200 |
| 1997-05-22 | 511 | 539 | 508 | 530 | 233,000 | 5,300 |
| 1997-05-21 | 505 | 515 | 500 | 506 | 166,000 | 5,060 |
| 1997-05-20 | 500 | 509 | 497 | 497 | 242,000 | 4,970 |
| 1997-05-19 | 472 | 493 | 470 | 490 | 184,000 | 4,900 |
| 1997-05-16 | 445 | 467 | 442 | 467 | 84,000 | 4,670 |
| 1997-05-15 | 440 | 451 | 438 | 438 | 176,000 | 4,380 |
| 1997-05-14 | 465 | 470 | 450 | 450 | 99,000 | 4,500 |
| 1997-05-13 | 452 | 469 | 452 | 464 | 104,000 | 4,640 |
| 1997-05-12 | 457 | 457 | 451 | 455 | 37,000 | 4,550 |
| 1997-05-09 | 468 | 468 | 451 | 452 | 42,000 | 4,520 |
| 1997-05-08 | 445 | 470 | 445 | 470 | 64,000 | 4,700 |
| 1997-05-07 | 463 | 463 | 450 | 450 | 61,000 | 4,500 |
| 1997-05-06 | 484 | 489 | 461 | 462 | 116,000 | 4,620 |
| 1997-05-02 | 441 | 475 | 440 | 470 | 134,000 | 4,700 |
| 1997-05-01 | 443 | 450 | 440 | 441 | 104,000 | 4,410 |
| 1997-04-30 | 435 | 460 | 435 | 453 | 121,000 | 4,530 |
| 1997-04-28 | 435 | 440 | 432 | 440 | 73,000 | 4,400 |
| 1997-04-25 | 431 | 445 | 426 | 440 | 123,000 | 4,400 |
| 1997-04-24 | 445 | 459 | 440 | 440 | 124,000 | 4,400 |
| 1997-04-23 | 455 | 471 | 438 | 452 | 306,000 | 4,520 |
| 1997-04-22 | 499 | 499 | 450 | 465 | 524,000 | 4,650 |
| 1997-04-21 | 520 | 521 | 485 | 496 | 636,000 | 4,960 |
| 1997-04-18 | 435 | 496 | 430 | 476 | 867,000 | 4,760 |
| 1997-04-17 | 405 | 418 | 400 | 418 | 446,000 | 4,180 |
| 1997-04-16 | 345 | 394 | 345 | 368 | 295,000 | 3,680 |
| 1997-04-15 | 308 | 325 | 307 | 325 | 80,000 | 3,250 |
| 1997-04-14 | 310 | 310 | 301 | 309 | 101,000 | 3,090 |
| 1997-04-11 | 311 | 316 | 300 | 313 | 122,000 | 3,130 |
| 1997-04-10 | 337 | 337 | 306 | 315 | 115,000 | 3,150 |
| 1997-04-09 | 370 | 370 | 350 | 352 | 125,000 | 3,520 |
| 1997-04-08 | 370 | 370 | 360 | 370 | 140,000 | 3,700 |
| 1997-04-07 | 398 | 398 | 375 | 375 | 92,000 | 3,750 |
| 1997-04-04 | 370 | 378 | 366 | 378 | 168,000 | 3,780 |
| 1997-04-03 | 394 | 395 | 380 | 380 | 142,000 | 3,800 |
| 1997-04-02 | 426 | 430 | 388 | 396 | 211,000 | 3,960 |
| 1997-04-01 | 440 | 445 | 427 | 435 | 74,000 | 4,350 |
| 1997-03-31 | 455 | 466 | 442 | 450 | 95,000 | 4,500 |
| 1997-03-28 | 480 | 480 | 442 | 455 | 226,000 | 4,550 |
| 1997-03-27 | 525 | 525 | 482 | 496 | 131,000 | 4,960 |
| 1997-03-26 | 526 | 535 | 521 | 527 | 105,000 | 5,270 |
| 1997-03-25 | 531 | 539 | 531 | 534 | 57,000 | 5,340 |
| 1997-03-24 | 536 | 540 | 531 | 532 | 41,000 | 5,320 |
| 1997-03-21 | 537 | 537 | 530 | 531 | 50,000 | 5,310 |
| 1997-03-19 | 549 | 549 | 536 | 537 | 117,000 | 5,370 |
| 1997-03-18 | 541 | 550 | 541 | 549 | 44,000 | 5,490 |
| 1997-03-17 | 550 | 568 | 541 | 541 | 32,000 | 5,410 |
| 1997-03-14 | 540 | 550 | 540 | 540 | 43,000 | 5,400 |
| 1997-03-13 | 550 | 550 | 540 | 540 | 125,000 | 5,400 |
| 1997-03-12 | 548 | 550 | 536 | 549 | 47,000 | 5,490 |
| 1997-03-11 | 531 | 545 | 530 | 545 | 227,000 | 5,450 |
| 1997-03-10 | 535 | 550 | 531 | 531 | 36,000 | 5,310 |
| 1997-03-07 | 530 | 545 | 530 | 544 | 58,000 | 5,440 |
| 1997-03-06 | 560 | 560 | 533 | 549 | 197,000 | 5,490 |
| 1997-03-05 | 580 | 590 | 563 | 564 | 87,000 | 5,640 |
| 1997-03-04 | 600 | 600 | 589 | 600 | 79,000 | 6,000 |
| 1997-03-03 | 600 | 610 | 597 | 600 | 64,000 | 6,000 |
| 1997-02-28 | 597 | 597 | 585 | 597 | 112,000 | 5,970 |
| 1997-02-27 | 588 | 590 | 576 | 587 | 125,000 | 5,870 |
| 1997-02-26 | 590 | 599 | 575 | 575 | 99,000 | 5,750 |
| 1997-02-25 | 626 | 626 | 589 | 590 | 169,000 | 5,900 |
| 1997-02-24 | 589 | 610 | 584 | 607 | 110,000 | 6,070 |
| 1997-02-21 | 570 | 580 | 565 | 575 | 127,000 | 5,750 |
| 1997-02-20 | 552 | 580 | 552 | 561 | 133,000 | 5,610 |
| 1997-02-19 | 557 | 560 | 549 | 560 | 94,000 | 5,600 |
| 1997-02-18 | 575 | 578 | 555 | 558 | 177,000 | 5,580 |
| 1997-02-17 | 550 | 579 | 550 | 561 | 205,000 | 5,610 |
| 1997-02-14 | 539 | 565 | 530 | 549 | 206,000 | 5,490 |
| 1997-02-13 | 551 | 565 | 523 | 535 | 241,000 | 5,350 |
| 1997-02-12 | 555 | 589 | 531 | 550 | 227,000 | 5,500 |
| 1997-02-10 | 555 | 555 | 526 | 545 | 327,000 | 5,450 |
| 1997-02-07 | 540 | 550 | 519 | 540 | 1,135,000 | 5,400 |
| 1997-02-06 | 622 | 623 | 540 | 555 | 1,008,000 | 5,550 |
| 1997-02-05 | 667 | 667 | 621 | 632 | 346,000 | 6,320 |
| 1997-02-04 | 655 | 689 | 655 | 657 | 271,000 | 6,570 |
| 1997-02-03 | 640 | 674 | 626 | 651 | 359,000 | 6,510 |
| 1997-01-31 | 671 | 688 | 603 | 642 | 770,000 | 6,420 |
| 1997-01-30 | 725 | 725 | 661 | 690 | 740,000 | 6,900 |
| 1997-01-29 | 696 | 765 | 680 | 706 | 1,441,000 | 7,060 |
| 1997-01-28 | 639 | 689 | 624 | 666 | 1,207,000 | 6,660 |
| 1997-01-27 | 649 | 660 | 611 | 639 | 1,794,000 | 6,390 |
| 1997-01-24 | 790 | 791 | 711 | 711 | 1,309,000 | 7,110 |
| 1997-01-23 | 810 | 851 | 800 | 811 | 1,671,000 | 8,110 |
| 1997-01-22 | 841 | 877 | 779 | 810 | 2,713,000 | 8,100 |
| 1997-01-21 | 910 | 920 | 848 | 848 | 1,725,000 | 8,480 |
| 1997-01-20 | 980 | 980 | 875 | 949 | 2,163,000 | 9,490 |
| 1997-01-17 | 1,090 | 1,150 | 1,010 | 1,020 | 3,148,000 | 10,200 |
| 1997-01-16 | 1,380 | 1,390 | 1,210 | 1,210 | 1,354,000 | 12,100 |
| 1997-01-14 | 1,440 | 1,500 | 1,410 | 1,410 | 3,349,000 | 14,100 |
| 1997-01-13 | 1,340 | 1,450 | 1,300 | 1,450 | 688,000 | 14,500 |
| 1997-01-10 | 1,260 | 1,350 | 1,260 | 1,310 | 768,000 | 13,100 |
| 1997-01-09 | 1,230 | 1,270 | 1,220 | 1,270 | 281,000 | 12,700 |
| 1997-01-08 | 1,200 | 1,250 | 1,200 | 1,250 | 443,000 | 12,500 |
| 1997-01-07 | 1,260 | 1,260 | 1,190 | 1,200 | 607,000 | 12,000 |
| 1997-01-06 | 1,260 | 1,280 | 1,230 | 1,260 | 203,000 | 12,600 |
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
