1. HOME >
  2. 株価時系列 >
  3. 5781 >
  4. 1999年

5781 東邦金属(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301461501461473,0001,470
1999-12-291501501501502,0001,500
1999-12-281541801461809,0001,800
1999-12-271501541461547,0001,540
1999-12-241561561551559,0001,550
1999-12-2214615514615517,0001,550
1999-12-2116016014614617,0001,460
1999-12-2015515615515510,0001,550
1999-12-1715515515515521,0001,550
1999-12-1616016015515516,0001,550
1999-12-1516116115915916,0001,590
1999-12-1416016016016015,0001,600
1999-12-1317517717517518,0001,750
1999-12-1017017517017513,0001,750
1999-12-091601701601704,0001,700
1999-12-0815916015916011,0001,600
1999-12-0716516515715711,0001,570
1999-12-061701701701705,0001,700
1999-12-031711711711713,0001,710
1999-12-0217517517117111,0001,710
1999-11-301711781711786,0001,780
1999-11-261701751701716,0001,710
1999-11-2518018017117112,0001,710
1999-11-241801801801805,0001,800
1999-11-221801801801803,0001,800
1999-11-1817718017718024,0001,800
1999-11-1717117115515523,0001,550
1999-11-161751751701706,0001,700
1999-11-1517317716317721,0001,770
1999-11-1218118117517522,0001,750
1999-11-1118118518118530,0001,850
1999-11-1018118518118124,0001,810
1999-11-0918118118118110,0001,810
1999-11-081851851801818,0001,810
1999-11-051831841831842,0001,840
1999-11-0418518518218315,0001,830
1999-11-021851951851955,0001,950
1999-11-0118718718518515,0001,850
1999-10-2919019018518513,0001,850
1999-10-281851971851978,0001,970
1999-10-2719520519519934,0001,990
1999-10-2618318518318540,0001,850
1999-10-2518518518218216,0001,820
1999-10-2218318518218535,0001,850
1999-10-2118518518218217,0001,820
1999-10-2018518518318311,0001,830
1999-10-1919019018518512,0001,850
1999-10-1818520018218211,0001,820
1999-10-141831941831945,0001,940
1999-10-1321021018020411,0002,040
1999-10-1221021121021014,0002,100
1999-10-0820020920020816,0002,080
1999-10-072022022012012,0002,010
1999-10-0620121020121010,0002,100
1999-10-052012092012095,0002,090
1999-10-042002082002089,0002,080
1999-10-012102102102103,0002,100
1999-09-301961961961969,0001,960
1999-09-292112112092096,0002,090
1999-09-2821021021021013,0002,100
1999-09-272102102102101,0002,100
1999-09-242102102102106,0002,100
1999-09-2221121121021024,0002,100
1999-09-2121021521021024,0002,100
1999-09-2021321521021015,0002,100
1999-09-172152152122127,0002,120
1999-09-162152152122157,0002,150
1999-09-1421521621521513,0002,150
1999-09-1321621721521711,0002,170
1999-09-1023523522022030,0002,200
1999-09-0921521721521634,0002,160
1999-09-072352352172178,0002,170
1999-09-0623723723423524,0002,350
1999-09-0321622021521722,0002,170
1999-09-022152152152154,0002,150
1999-09-0121521521521515,0002,150
1999-08-312152152152153,0002,150
1999-08-302152152152151,0002,150
1999-08-272282282282281,0002,280
1999-08-262182182182182,0002,180
1999-08-2521821821521511,0002,150
1999-08-242242282242286,0002,280
1999-08-232202202172173,0002,170
1999-08-2022622621521513,0002,150
1999-08-192282282282281,0002,280
1999-08-1822122121521524,0002,150
1999-08-172302302222224,0002,220
1999-08-162212302212302,0002,300
1999-08-132252252252252,0002,250
1999-08-122292292202203,0002,200
1999-08-1121422021422013,0002,200
1999-08-092112112112111,0002,110
1999-08-0621521521521510,0002,150
1999-08-0522522521021010,0002,100
1999-08-042322322252259,0002,250
1999-08-0323323323023014,0002,300
1999-08-022372372372378,0002,370
1999-07-302402402352357,0002,350
1999-07-292402402362367,0002,360
1999-07-282412412402404,0002,400
1999-07-272402412402417,0002,410
1999-07-2625125125025010,0002,500
1999-07-232502502502505,0002,500
1999-07-2225025325025018,0002,500
1999-07-2128028027027022,0002,700
1999-07-1927027026027043,0002,700
1999-07-1626026126026013,0002,600
1999-07-1526626725025116,0002,510
1999-07-142682702652659,0002,650
1999-07-1325526925026949,0002,690
1999-07-1226026926026420,0002,640
1999-07-0929029025527039,0002,700
1999-07-08305307285285250,0002,850
1999-07-07239297238285232,0002,850
1999-07-0623123123023118,0002,310
1999-07-0522023122023010,0002,300
1999-07-0222323422323321,0002,330
1999-06-3022822822022010,0002,200
1999-06-292302302252306,0002,300
1999-06-2823523823523512,0002,350
1999-06-2523723723523716,0002,370
1999-06-2423624623623719,0002,370
1999-06-2324624623524521,0002,450
1999-06-2223924623523520,0002,350
1999-06-2123023323023212,0002,320
1999-06-1824424423024238,0002,420
1999-06-1724624623024417,0002,440
1999-06-1625525724024656,0002,460
1999-06-15245269238250163,0002,500
1999-06-1421024221024042,0002,400
1999-06-1122722720720711,0002,070
1999-06-102032032032038,0002,030
1999-06-092012012012016,0002,010
1999-06-0820320320120118,0002,010
1999-06-072002012002015,0002,010
1999-06-041962001962007,0002,000
1999-06-032012011961962,0001,960
1999-06-021961961961961,0001,960
1999-06-0119520819520124,0002,010
1999-05-312012022012016,0002,010
1999-05-2820620620020026,0002,000
1999-05-272062062062067,0002,060
1999-05-2620120620120611,0002,060
1999-05-252022022012015,0002,010
1999-05-242072072012016,0002,010
1999-05-212112112112112,0002,110
1999-05-2020921120921112,0002,110
1999-05-1921421420720715,0002,070
1999-05-182012202012085,0002,080
1999-05-1722622622022018,0002,200
1999-05-142272282262266,0002,260
1999-05-1324024023023018,0002,300
1999-05-1224024023524025,0002,400
1999-05-1123023023023027,0002,300
1999-05-102272272252264,0002,260
1999-05-0722523022522722,0002,270
1999-05-0623023022522522,0002,250
1999-04-302232302232304,0002,300
1999-04-282202222202224,0002,220
1999-04-2721522021522013,0002,200
1999-04-262152202152159,0002,150
1999-04-2321621621521618,0002,160
1999-04-2221521621521618,0002,160
1999-04-2123023021521518,0002,150
1999-04-2023023723023011,0002,300
1999-04-192292342292306,0002,300
1999-04-1622823422823411,0002,340
1999-04-1522723022523010,0002,300
1999-04-1423523522522520,0002,250
1999-04-1325025024024024,0002,400
1999-04-1225325823824590,0002,450
1999-04-09243250243250110,0002,500
1999-04-0824224223523833,0002,380
1999-04-0722523222523268,0002,320
1999-04-0622022421822351,0002,230
1999-04-0519622518821969,0002,190
1999-04-0219519819119111,0001,910
1999-04-0118819318819110,0001,910
1999-03-3118919318618610,0001,860
1999-03-3019319318818813,0001,880
1999-03-2919519619219331,0001,930
1999-03-262012011951957,0001,950
1999-03-2520020019520010,0002,000
1999-03-2420020120020018,0002,000
1999-03-2320620920020028,0002,000
1999-03-1920220420220423,0002,040
1999-03-1820320820220227,0002,020
1999-03-1721522020120227,0002,020
1999-03-1619121019020718,0002,070
1999-03-1519219519219512,0001,950
1999-03-1219019519019211,0001,920
1999-03-1119019018818921,0001,890
1999-03-1018818918818812,0001,880
1999-03-0918518518518510,0001,850
1999-03-0818518518018518,0001,850
1999-03-051821851821855,0001,850
1999-03-041821821821829,0001,820
1999-03-031821821821829,0001,820
1999-03-021851851811814,0001,810
1999-03-011831831831831,0001,830
1999-02-261811811801804,0001,800
1999-02-2518118218118113,0001,810
1999-02-2418318318018118,0001,810
1999-02-231871871821822,0001,820
1999-02-221871871861874,0001,870
1999-02-191811871811873,0001,870
1999-02-1818018118018110,0001,810
1999-02-161781801751808,0001,800
1999-02-151751751751755,0001,750
1999-02-1217817917517517,0001,750
1999-02-091801801801802,0001,800
1999-02-081781781781784,0001,780
1999-02-051781791781787,0001,780
1999-02-041811811781788,0001,780
1999-02-031791801791807,0001,800
1999-02-021821821811816,0001,810
1999-02-0118518818218819,0001,880
1999-01-2918018818018515,0001,850
1999-01-2817818017818011,0001,800
1999-01-2718318317817815,0001,780
1999-01-261771901771886,0001,880
1999-01-2517817817617714,0001,770
1999-01-221761781761777,0001,770
1999-01-211891891781809,0001,800
1999-01-201901931891895,0001,890
1999-01-1917519417519410,0001,940
1999-01-181751781721756,0001,750
1999-01-1417817917817912,0001,790
1999-01-131841841771776,0001,770
1999-01-121851851851855,0001,850
1999-01-1118818817517510,0001,750
1999-01-081751791751795,0001,790
1999-01-071861881811816,0001,810
1999-01-061751801751807,0001,800
1999-01-0517817817517613,0001,760
1999-01-0418018017617626,0001,760

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