5781 東邦金属(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	180	180	180	180	10,000	1,800
1998-12-29	185	185	180	180	6,000	1,800
1998-12-28	180	185	180	185	9,000	1,850
1998-12-25	180	182	180	180	7,000	1,800
1998-12-24	180	180	180	180	4,000	1,800
1998-12-22	178	185	177	178	16,000	1,780
1998-12-21	188	188	176	176	18,000	1,760
1998-12-18	192	195	188	188	13,000	1,880
1998-12-17	208	208	192	192	8,000	1,920
1998-12-16	210	210	210	210	4,000	2,100
1998-12-15	210	211	210	210	6,000	2,100
1998-12-14	210	211	210	211	3,000	2,110
1998-12-11	221	221	221	221	5,000	2,210
1998-12-10	221	225	221	225	3,000	2,250
1998-12-09	221	230	220	224	19,000	2,240
1998-12-08	230	230	220	220	5,000	2,200
1998-12-07	210	210	210	210	2,000	2,100
1998-12-04	210	210	209	210	10,000	2,100
1998-12-03	220	220	210	210	5,000	2,100
1998-12-02	225	227	220	220	10,000	2,200
1998-12-01	233	235	220	220	11,000	2,200
1998-11-30	253	253	240	243	43,000	2,430
1998-11-27	203	238	198	238	56,000	2,380
1998-11-26	215	215	193	193	10,000	1,930
1998-11-25	220	222	215	215	29,000	2,150
1998-11-24	194	220	194	220	83,000	2,200
1998-11-20	178	193	178	193	29,000	1,930
1998-11-19	178	178	175	178	7,000	1,780
1998-11-18	171	178	171	173	9,000	1,730
1998-11-17	170	171	166	171	3,000	1,710
1998-11-16	171	171	165	165	10,000	1,650
1998-11-13	173	173	171	171	9,000	1,710
1998-11-12	175	175	175	175	6,000	1,750
1998-11-11	172	180	172	180	6,000	1,800
1998-11-10	172	172	171	171	5,000	1,710
1998-11-09	171	175	171	171	11,000	1,710
1998-11-06	175	175	170	170	4,000	1,700
1998-11-05	165	165	165	165	3,000	1,650
1998-11-04	180	180	180	180	1,000	1,800
1998-11-02	165	165	165	165	1,000	1,650
1998-10-30	170	170	165	167	5,000	1,670
1998-10-29	171	171	171	171	1,000	1,710
1998-10-28	179	179	175	175	3,000	1,750
1998-10-23	180	181	178	180	23,000	1,800
1998-10-22	185	185	175	178	16,000	1,780
1998-10-21	170	170	169	170	23,000	1,700
1998-10-20	170	170	166	166	12,000	1,660
1998-10-19	166	170	165	165	9,000	1,650
1998-10-16	170	170	165	165	10,000	1,650
1998-10-15	168	168	167	167	13,000	1,670
1998-10-14	170	170	170	170	2,000	1,700
1998-10-13	173	173	165	170	11,000	1,700
1998-10-12	175	175	170	170	13,000	1,700
1998-10-09	170	170	170	170	2,000	1,700
1998-10-08	185	185	170	170	6,000	1,700
1998-10-07	170	175	167	175	16,000	1,750
1998-10-06	166	170	166	166	22,000	1,660
1998-10-05	165	165	165	165	7,000	1,650
1998-10-02	170	170	165	165	21,000	1,650
1998-10-01	180	180	170	170	29,000	1,700
1998-09-30	178	178	175	175	30,000	1,750
1998-09-29	181	182	180	180	4,000	1,800
1998-09-28	181	182	181	182	4,000	1,820
1998-09-25	193	193	193	193	7,000	1,930
1998-09-24	177	194	177	194	5,000	1,940
1998-09-22	180	180	176	176	13,000	1,760
1998-09-21	180	180	180	180	9,000	1,800
1998-09-18	185	185	182	182	16,000	1,820
1998-09-17	191	191	185	185	2,000	1,850
1998-09-16	185	185	185	185	7,000	1,850
1998-09-14	180	185	180	185	7,000	1,850
1998-09-11	183	183	181	181	11,000	1,810
1998-09-10	186	186	184	184	8,000	1,840
1998-09-09	195	195	185	185	14,000	1,850
1998-09-08	200	200	195	195	3,000	1,950
1998-09-07	190	200	190	200	10,000	2,000
1998-09-04	183	199	183	195	6,000	1,950
1998-09-03	200	200	180	184	16,000	1,840
1998-09-02	208	208	205	205	2,000	2,050
1998-09-01	180	200	180	200	8,000	2,000
1998-08-31	178	180	178	180	4,000	1,800
1998-08-28	190	199	170	180	23,000	1,800
1998-08-27	202	202	200	200	23,000	2,000
1998-08-26	201	205	201	202	11,000	2,020
1998-08-25	202	210	201	201	6,000	2,010
1998-08-24	211	211	200	201	18,000	2,010
1998-08-21	220	220	210	211	9,000	2,110
1998-08-20	220	221	220	220	4,000	2,200
1998-08-19	213	223	213	220	8,000	2,200
1998-08-18	210	212	210	212	15,000	2,120
1998-08-17	210	211	210	210	20,000	2,100
1998-08-14	224	224	211	212	9,000	2,120
1998-08-13	212	220	211	220	15,000	2,200
1998-08-12	210	215	210	210	26,000	2,100
1998-08-11	220	220	215	215	10,000	2,150
1998-08-10	225	225	220	220	14,000	2,200
1998-08-07	229	229	225	225	12,000	2,250
1998-08-06	230	231	229	229	16,000	2,290
1998-08-05	232	232	229	230	16,000	2,300
1998-08-04	232	232	232	232	7,000	2,320
1998-08-03	235	235	232	232	5,000	2,320
1998-07-31	237	238	235	237	29,000	2,370
1998-07-30	242	242	237	237	10,000	2,370
1998-07-29	235	242	235	242	16,000	2,420
1998-07-28	240	243	235	242	30,000	2,420
1998-07-27	250	250	242	245	12,000	2,450
1998-07-24	255	255	250	250	15,000	2,500
1998-07-23	255	255	250	255	7,000	2,550
1998-07-22	252	279	251	279	10,000	2,790
1998-07-21	251	251	251	251	1,000	2,510
1998-07-17	252	252	251	251	5,000	2,510
1998-07-16	250	250	250	250	3,000	2,500
1998-07-15	253	253	250	250	25,000	2,500
1998-07-14	253	254	252	252	10,000	2,520
1998-07-13	250	252	250	252	8,000	2,520
1998-07-10	269	269	266	266	7,000	2,660
1998-07-08	292	292	267	270	8,000	2,700
1998-07-07	300	300	265	298	43,000	2,980
1998-07-06	300	300	286	294	41,000	2,940
1998-07-03	259	270	259	270	44,000	2,700
1998-07-02	248	263	248	259	50,000	2,590
1998-07-01	240	245	237	245	12,000	2,450
1998-06-30	236	245	235	245	7,000	2,450
1998-06-29	220	225	220	221	6,000	2,210
1998-06-26	221	221	220	221	5,000	2,210
1998-06-25	225	225	225	225	13,000	2,250
1998-06-24	224	230	224	225	11,000	2,250
1998-06-23	224	224	224	224	1,000	2,240
1998-06-22	224	224	221	223	7,000	2,230
1998-06-19	245	245	221	221	14,000	2,210
1998-06-18	246	246	245	245	7,000	2,450
1998-06-17	215	221	215	221	9,000	2,210
1998-06-16	220	220	215	220	7,000	2,200
1998-06-15	221	221	220	220	4,000	2,200
1998-06-12	220	221	220	221	25,000	2,210
1998-06-11	221	221	220	221	23,000	2,210
1998-06-10	233	233	230	230	7,000	2,300
1998-06-09	235	240	230	240	13,000	2,400
1998-06-08	237	237	237	237	3,000	2,370
1998-06-05	240	240	236	237	8,000	2,370
1998-06-04	241	241	241	241	5,000	2,410
1998-06-02	245	245	245	245	3,000	2,450
1998-06-01	245	245	241	241	2,000	2,410
1998-05-29	259	259	241	241	4,000	2,410
1998-05-28	239	239	239	239	13,000	2,390
1998-05-27	260	260	254	259	9,000	2,590
1998-05-26	237	254	237	254	2,000	2,540
1998-05-25	235	237	235	236	6,000	2,360
1998-05-22	240	240	235	235	2,000	2,350
1998-05-21	235	241	230	232	23,000	2,320
1998-05-20	241	241	235	235	7,000	2,350
1998-05-19	245	245	235	235	6,000	2,350
1998-05-18	230	230	230	230	3,000	2,300
1998-05-15	235	235	230	230	11,000	2,300
1998-05-14	241	241	236	236	9,000	2,360
1998-05-13	240	240	240	240	2,000	2,400
1998-05-12	240	240	240	240	5,000	2,400
1998-05-11	250	250	230	230	13,000	2,300
1998-05-08	255	255	250	250	20,000	2,500
1998-05-07	253	255	252	255	6,000	2,550
1998-05-06	260	260	253	253	5,000	2,530
1998-05-01	260	260	260	260	6,000	2,600
1998-04-30	260	265	260	265	8,000	2,650
1998-04-28	280	280	279	280	27,000	2,800
1998-04-27	280	280	280	280	25,000	2,800
1998-04-24	271	280	271	280	19,000	2,800
1998-04-22	250	250	250	250	2,000	2,500
1998-04-21	260	260	250	250	11,000	2,500
1998-04-20	260	261	260	260	14,000	2,600
1998-04-17	260	265	260	260	10,000	2,600
1998-04-16	261	265	261	265	2,000	2,650
1998-04-15	263	263	260	261	6,000	2,610
1998-04-14	265	265	263	263	2,000	2,630
1998-04-13	285	285	261	261	7,000	2,610
1998-04-10	287	287	285	285	9,000	2,850
1998-04-09	292	292	286	286	4,000	2,860
1998-04-08	263	263	263	263	10,000	2,630
1998-04-07	256	259	256	259	10,000	2,590
1998-04-06	236	236	236	236	3,000	2,360
1998-04-03	229	236	226	235	35,000	2,350
1998-04-02	246	246	221	230	24,000	2,300
1998-04-01	270	270	249	249	14,000	2,490
1998-03-31	282	283	274	274	14,000	2,740
1998-03-30	290	290	290	290	4,000	2,900
1998-03-27	300	300	299	299	12,000	2,990
1998-03-26	296	300	295	300	5,000	3,000
1998-03-25	305	308	300	300	29,000	3,000
1998-03-24	308	308	303	305	39,000	3,050
1998-03-23	308	310	308	308	18,000	3,080
1998-03-20	306	310	306	310	15,000	3,100
1998-03-19	305	310	300	305	22,000	3,050
1998-03-18	295	305	295	305	14,000	3,050
1998-03-17	295	295	295	295	3,000	2,950
1998-03-16	299	299	295	295	7,000	2,950
1998-03-13	281	292	281	292	23,000	2,920
1998-03-12	290	302	285	285	13,000	2,850
1998-03-11	295	295	290	290	26,000	2,900
1998-03-10	305	305	300	300	21,000	3,000
1998-03-09	305	315	305	306	9,000	3,060
1998-03-06	296	301	296	300	11,000	3,000
1998-03-05	316	316	301	301	15,000	3,010
1998-03-04	331	331	321	321	5,000	3,210
1998-03-03	341	348	331	331	24,000	3,310
1998-03-02	333	337	325	335	32,000	3,350
1998-02-27	320	329	320	321	11,000	3,210
1998-02-26	309	310	309	310	4,000	3,100
1998-02-25	288	298	287	289	18,000	2,890
1998-02-24	291	300	286	287	37,000	2,870
1998-02-23	311	311	300	300	7,000	3,000
1998-02-20	321	321	315	316	11,000	3,160
1998-02-19	314	330	314	321	11,000	3,210
1998-02-18	309	321	309	321	33,000	3,210
1998-02-17	330	330	313	313	21,000	3,130
1998-02-16	335	337	331	335	25,000	3,350
1998-02-13	374	374	350	350	59,000	3,500
1998-02-12	370	370	343	360	108,000	3,600
1998-02-10	363	372	355	370	58,000	3,700
1998-02-09	350	350	336	350	66,000	3,500
1998-02-06	345	350	323	330	115,000	3,300
1998-02-05	300	340	298	340	41,000	3,400
1998-02-04	290	291	290	291	10,000	2,910
1998-02-03	300	300	291	291	24,000	2,910
1998-02-02	281	286	275	281	20,000	2,810
1998-01-30	290	291	270	280	35,000	2,800
1998-01-29	334	335	291	304	111,000	3,040
1998-01-28	355	373	340	340	324,000	3,400
1998-01-27	280	329	280	329	128,000	3,290
1998-01-26	270	272	260	265	93,000	2,650
1998-01-23	236	237	231	232	43,000	2,320
1998-01-22	243	248	230	230	41,000	2,300
1998-01-21	227	245	227	243	51,000	2,430
1998-01-20	212	226	212	225	28,000	2,250
1998-01-19	204	220	204	210	32,000	2,100
1998-01-16	181	199	181	199	56,000	1,990
1998-01-14	175	180	172	180	19,000	1,800
1998-01-13	171	171	171	171	1,000	1,710
1998-01-12	174	175	171	171	4,000	1,710
1998-01-09	188	188	173	173	8,000	1,730
1998-01-08	182	192	182	192	12,000	1,920
1998-01-07	168	182	168	182	5,000	1,820
1998-01-06	166	166	165	165	8,000	1,650
1998-01-05	168	168	165	167	18,000	1,670

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