5781 東邦金属(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 223 | 232 | 222 | 222 | 138,000 | 2,220 |
| 2000-12-28 | 226 | 231 | 221 | 221 | 115,000 | 2,210 |
| 2000-12-27 | 219 | 233 | 219 | 223 | 225,000 | 2,230 |
| 2000-12-26 | 232 | 237 | 213 | 221 | 371,000 | 2,210 |
| 2000-12-25 | 224 | 229 | 211 | 218 | 193,000 | 2,180 |
| 2000-12-22 | 203 | 220 | 200 | 200 | 245,000 | 2,000 |
| 2000-12-21 | 210 | 220 | 192 | 198 | 216,000 | 1,980 |
| 2000-12-20 | 223 | 230 | 211 | 212 | 145,000 | 2,120 |
| 2000-12-19 | 231 | 231 | 222 | 223 | 120,000 | 2,230 |
| 2000-12-18 | 231 | 243 | 226 | 226 | 75,000 | 2,260 |
| 2000-12-15 | 233 | 243 | 223 | 227 | 108,000 | 2,270 |
| 2000-12-14 | 259 | 260 | 231 | 233 | 125,000 | 2,330 |
| 2000-12-13 | 270 | 276 | 251 | 251 | 319,000 | 2,510 |
| 2000-12-12 | 235 | 255 | 235 | 255 | 187,000 | 2,550 |
| 2000-12-11 | 226 | 235 | 226 | 227 | 54,000 | 2,270 |
| 2000-12-08 | 230 | 230 | 226 | 226 | 19,000 | 2,260 |
| 2000-12-07 | 226 | 230 | 225 | 225 | 21,000 | 2,250 |
| 2000-12-06 | 223 | 235 | 221 | 222 | 63,000 | 2,220 |
| 2000-12-05 | 228 | 228 | 218 | 218 | 78,000 | 2,180 |
| 2000-12-04 | 225 | 235 | 213 | 213 | 109,000 | 2,130 |
| 2000-12-01 | 220 | 223 | 211 | 211 | 50,000 | 2,110 |
| 2000-11-30 | 212 | 225 | 202 | 210 | 164,000 | 2,100 |
| 2000-11-29 | 213 | 216 | 211 | 212 | 35,000 | 2,120 |
| 2000-11-28 | 229 | 235 | 209 | 216 | 100,000 | 2,160 |
| 2000-11-27 | 240 | 241 | 234 | 234 | 31,000 | 2,340 |
| 2000-11-24 | 238 | 240 | 237 | 240 | 39,000 | 2,400 |
| 2000-11-22 | 240 | 240 | 236 | 237 | 16,000 | 2,370 |
| 2000-11-21 | 248 | 248 | 235 | 240 | 51,000 | 2,400 |
| 2000-11-20 | 230 | 250 | 230 | 248 | 48,000 | 2,480 |
| 2000-11-17 | 239 | 249 | 230 | 230 | 61,000 | 2,300 |
| 2000-11-16 | 250 | 250 | 239 | 239 | 41,000 | 2,390 |
| 2000-11-15 | 255 | 261 | 237 | 240 | 124,000 | 2,400 |
| 2000-11-14 | 235 | 275 | 234 | 235 | 272,000 | 2,350 |
| 2000-11-13 | 234 | 239 | 230 | 233 | 33,000 | 2,330 |
| 2000-11-10 | 240 | 245 | 234 | 235 | 15,000 | 2,350 |
| 2000-11-09 | 253 | 253 | 235 | 248 | 67,000 | 2,480 |
| 2000-11-08 | 245 | 255 | 240 | 254 | 82,000 | 2,540 |
| 2000-11-07 | 220 | 235 | 218 | 235 | 76,000 | 2,350 |
| 2000-11-06 | 214 | 220 | 214 | 217 | 21,000 | 2,170 |
| 2000-11-02 | 215 | 219 | 214 | 214 | 71,000 | 2,140 |
| 2000-11-01 | 218 | 221 | 214 | 221 | 28,000 | 2,210 |
| 2000-10-31 | 212 | 219 | 212 | 218 | 29,000 | 2,180 |
| 2000-10-30 | 215 | 221 | 212 | 212 | 21,000 | 2,120 |
| 2000-10-27 | 230 | 233 | 211 | 211 | 65,000 | 2,110 |
| 2000-10-26 | 218 | 222 | 217 | 217 | 77,000 | 2,170 |
| 2000-10-25 | 234 | 235 | 216 | 217 | 140,000 | 2,170 |
| 2000-10-24 | 217 | 230 | 217 | 229 | 170,000 | 2,290 |
| 2000-10-23 | 243 | 247 | 216 | 226 | 294,000 | 2,260 |
| 2000-10-20 | 268 | 268 | 245 | 252 | 179,000 | 2,520 |
| 2000-10-19 | 240 | 280 | 240 | 259 | 288,000 | 2,590 |
| 2000-10-18 | 273 | 280 | 240 | 250 | 541,000 | 2,500 |
| 2000-10-17 | 254 | 307 | 254 | 273 | 1,356,000 | 2,730 |
| 2000-10-16 | 210 | 244 | 195 | 244 | 229,000 | 2,440 |
| 2000-10-13 | 181 | 195 | 180 | 194 | 18,000 | 1,940 |
| 2000-10-12 | 184 | 184 | 180 | 181 | 7,000 | 1,810 |
| 2000-10-11 | 185 | 185 | 185 | 185 | 12,000 | 1,850 |
| 2000-10-10 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-10-06 | 190 | 190 | 185 | 185 | 6,000 | 1,850 |
| 2000-10-05 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-10-04 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2000-10-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-10-02 | 197 | 197 | 195 | 195 | 26,000 | 1,950 |
| 2000-09-29 | 194 | 194 | 193 | 193 | 3,000 | 1,930 |
| 2000-09-28 | 200 | 200 | 188 | 188 | 12,000 | 1,880 |
| 2000-09-27 | 180 | 181 | 180 | 181 | 8,000 | 1,810 |
| 2000-09-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-09-25 | 180 | 180 | 179 | 179 | 9,000 | 1,790 |
| 2000-09-22 | 190 | 190 | 175 | 179 | 11,000 | 1,790 |
| 2000-09-21 | 192 | 192 | 190 | 190 | 3,000 | 1,900 |
| 2000-09-20 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-09-19 | 190 | 190 | 185 | 185 | 18,000 | 1,850 |
| 2000-09-18 | 194 | 194 | 192 | 192 | 5,000 | 1,920 |
| 2000-09-13 | 190 | 190 | 188 | 189 | 18,000 | 1,890 |
| 2000-09-12 | 192 | 192 | 190 | 190 | 4,000 | 1,900 |
| 2000-09-11 | 190 | 192 | 190 | 192 | 2,000 | 1,920 |
| 2000-09-08 | 191 | 191 | 190 | 190 | 14,000 | 1,900 |
| 2000-09-07 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2000-09-06 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2000-09-05 | 196 | 197 | 190 | 190 | 13,000 | 1,900 |
| 2000-09-04 | 195 | 200 | 195 | 200 | 16,000 | 2,000 |
| 2000-09-01 | 192 | 195 | 192 | 195 | 4,000 | 1,950 |
| 2000-08-31 | 199 | 200 | 198 | 198 | 11,000 | 1,980 |
| 2000-08-30 | 198 | 200 | 198 | 200 | 20,000 | 2,000 |
| 2000-08-29 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2000-08-28 | 200 | 205 | 200 | 205 | 18,000 | 2,050 |
| 2000-08-25 | 198 | 200 | 198 | 198 | 15,000 | 1,980 |
| 2000-08-24 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2000-08-23 | 196 | 197 | 196 | 197 | 9,000 | 1,970 |
| 2000-08-22 | 191 | 196 | 190 | 195 | 17,000 | 1,950 |
| 2000-08-21 | 192 | 192 | 188 | 190 | 21,000 | 1,900 |
| 2000-08-18 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2000-08-17 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2000-08-16 | 185 | 188 | 185 | 188 | 5,000 | 1,880 |
| 2000-08-15 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2000-08-14 | 180 | 210 | 180 | 210 | 14,000 | 2,100 |
| 2000-08-11 | 181 | 181 | 176 | 176 | 10,000 | 1,760 |
| 2000-08-10 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-08-09 | 185 | 185 | 176 | 176 | 3,000 | 1,760 |
| 2000-08-08 | 190 | 190 | 185 | 185 | 2,000 | 1,850 |
| 2000-08-07 | 186 | 195 | 186 | 195 | 3,000 | 1,950 |
| 2000-08-04 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2000-08-03 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-08-02 | 184 | 184 | 174 | 175 | 7,000 | 1,750 |
| 2000-08-01 | 181 | 181 | 173 | 173 | 16,000 | 1,730 |
| 2000-07-28 | 181 | 200 | 181 | 200 | 8,000 | 2,000 |
| 2000-07-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-07-26 | 183 | 190 | 183 | 190 | 3,000 | 1,900 |
| 2000-07-25 | 190 | 190 | 181 | 181 | 11,000 | 1,810 |
| 2000-07-24 | 204 | 204 | 190 | 190 | 12,000 | 1,900 |
| 2000-07-21 | 195 | 204 | 195 | 204 | 15,000 | 2,040 |
| 2000-07-19 | 195 | 195 | 185 | 190 | 13,000 | 1,900 |
| 2000-07-18 | 202 | 202 | 200 | 200 | 8,000 | 2,000 |
| 2000-07-17 | 205 | 210 | 195 | 201 | 24,000 | 2,010 |
| 2000-07-14 | 195 | 205 | 195 | 205 | 18,000 | 2,050 |
| 2000-07-13 | 203 | 203 | 195 | 195 | 13,000 | 1,950 |
| 2000-07-12 | 195 | 211 | 195 | 201 | 20,000 | 2,010 |
| 2000-07-11 | 195 | 197 | 195 | 195 | 12,000 | 1,950 |
| 2000-07-10 | 200 | 200 | 195 | 195 | 21,000 | 1,950 |
| 2000-07-07 | 206 | 206 | 200 | 205 | 27,000 | 2,050 |
| 2000-07-06 | 206 | 207 | 205 | 206 | 34,000 | 2,060 |
| 2000-07-05 | 215 | 215 | 205 | 205 | 47,000 | 2,050 |
| 2000-07-04 | 199 | 210 | 199 | 210 | 27,000 | 2,100 |
| 2000-07-03 | 190 | 196 | 190 | 196 | 26,000 | 1,960 |
| 2000-06-30 | 190 | 194 | 189 | 190 | 15,000 | 1,900 |
| 2000-06-29 | 179 | 189 | 179 | 189 | 7,000 | 1,890 |
| 2000-06-28 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-06-27 | 185 | 185 | 177 | 179 | 8,000 | 1,790 |
| 2000-06-26 | 186 | 186 | 185 | 185 | 8,000 | 1,850 |
| 2000-06-23 | 189 | 189 | 185 | 186 | 12,000 | 1,860 |
| 2000-06-22 | 180 | 189 | 180 | 189 | 7,000 | 1,890 |
| 2000-06-21 | 189 | 189 | 177 | 177 | 13,000 | 1,770 |
| 2000-06-20 | 177 | 189 | 177 | 189 | 14,000 | 1,890 |
| 2000-06-19 | 176 | 177 | 175 | 177 | 6,000 | 1,770 |
| 2000-06-16 | 175 | 177 | 175 | 175 | 12,000 | 1,750 |
| 2000-06-15 | 178 | 178 | 175 | 175 | 16,000 | 1,750 |
| 2000-06-14 | 179 | 179 | 177 | 178 | 16,000 | 1,780 |
| 2000-06-13 | 178 | 180 | 177 | 177 | 15,000 | 1,770 |
| 2000-06-12 | 172 | 180 | 171 | 180 | 16,000 | 1,800 |
| 2000-06-09 | 198 | 200 | 190 | 190 | 12,000 | 1,900 |
| 2000-06-08 | 189 | 214 | 189 | 199 | 116,000 | 1,990 |
| 2000-06-07 | 162 | 180 | 162 | 180 | 80,000 | 1,800 |
| 2000-06-06 | 156 | 168 | 156 | 162 | 16,000 | 1,620 |
| 2000-06-05 | 155 | 162 | 155 | 162 | 7,000 | 1,620 |
| 2000-06-02 | 153 | 156 | 153 | 155 | 22,000 | 1,550 |
| 2000-06-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-05-31 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-05-30 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2000-05-29 | 146 | 148 | 146 | 148 | 4,000 | 1,480 |
| 2000-05-26 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2000-05-25 | 154 | 154 | 146 | 146 | 14,000 | 1,460 |
| 2000-05-23 | 143 | 155 | 142 | 155 | 18,000 | 1,550 |
| 2000-05-22 | 150 | 150 | 143 | 144 | 5,000 | 1,440 |
| 2000-05-19 | 156 | 156 | 150 | 150 | 7,000 | 1,500 |
| 2000-05-18 | 145 | 159 | 145 | 159 | 11,000 | 1,590 |
| 2000-05-17 | 143 | 145 | 142 | 145 | 14,000 | 1,450 |
| 2000-05-16 | 141 | 143 | 141 | 143 | 10,000 | 1,430 |
| 2000-05-15 | 141 | 141 | 141 | 141 | 6,000 | 1,410 |
| 2000-05-12 | 142 | 142 | 141 | 142 | 11,000 | 1,420 |
| 2000-05-11 | 145 | 145 | 142 | 142 | 5,000 | 1,420 |
| 2000-05-10 | 143 | 145 | 143 | 145 | 2,000 | 1,450 |
| 2000-05-09 | 141 | 143 | 141 | 143 | 4,000 | 1,430 |
| 2000-05-08 | 141 | 142 | 141 | 141 | 15,000 | 1,410 |
| 2000-05-02 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2000-05-01 | 141 | 142 | 141 | 141 | 3,000 | 1,410 |
| 2000-04-28 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2000-04-27 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2000-04-26 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
| 2000-04-25 | 145 | 145 | 140 | 140 | 3,000 | 1,400 |
| 2000-04-24 | 142 | 142 | 140 | 140 | 5,000 | 1,400 |
| 2000-04-21 | 141 | 144 | 141 | 142 | 13,000 | 1,420 |
| 2000-04-20 | 141 | 142 | 141 | 141 | 10,000 | 1,410 |
| 2000-04-19 | 141 | 145 | 141 | 141 | 10,000 | 1,410 |
| 2000-04-18 | 145 | 147 | 145 | 147 | 6,000 | 1,470 |
| 2000-04-17 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2000-04-14 | 150 | 150 | 145 | 149 | 6,000 | 1,490 |
| 2000-04-13 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2000-04-12 | 143 | 145 | 143 | 145 | 9,000 | 1,450 |
| 2000-04-07 | 155 | 155 | 147 | 147 | 3,000 | 1,470 |
| 2000-04-05 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2000-04-04 | 145 | 155 | 145 | 155 | 5,000 | 1,550 |
| 2000-04-03 | 140 | 145 | 140 | 142 | 16,000 | 1,420 |
| 2000-03-30 | 160 | 160 | 155 | 155 | 3,000 | 1,550 |
| 2000-03-29 | 155 | 155 | 140 | 140 | 5,000 | 1,400 |
| 2000-03-28 | 150 | 155 | 150 | 155 | 6,000 | 1,550 |
| 2000-03-27 | 155 | 155 | 150 | 155 | 12,000 | 1,550 |
| 2000-03-24 | 149 | 155 | 143 | 155 | 12,000 | 1,550 |
| 2000-03-23 | 142 | 143 | 142 | 143 | 7,000 | 1,430 |
| 2000-03-22 | 143 | 143 | 141 | 141 | 3,000 | 1,410 |
| 2000-03-21 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2000-03-17 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2000-03-16 | 141 | 141 | 140 | 140 | 5,000 | 1,400 |
| 2000-03-15 | 141 | 141 | 141 | 141 | 7,000 | 1,410 |
| 2000-03-14 | 142 | 142 | 140 | 140 | 9,000 | 1,400 |
| 2000-03-13 | 142 | 142 | 140 | 140 | 16,000 | 1,400 |
| 2000-03-10 | 141 | 142 | 141 | 142 | 4,000 | 1,420 |
| 2000-03-09 | 142 | 142 | 141 | 141 | 8,000 | 1,410 |
| 2000-03-08 | 150 | 150 | 142 | 142 | 5,000 | 1,420 |
| 2000-03-07 | 152 | 152 | 150 | 150 | 7,000 | 1,500 |
| 2000-03-06 | 153 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2000-03-03 | 150 | 151 | 150 | 151 | 7,000 | 1,510 |
| 2000-03-02 | 147 | 150 | 147 | 150 | 6,000 | 1,500 |
| 2000-02-29 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2000-02-28 | 147 | 147 | 147 | 147 | 9,000 | 1,470 |
| 2000-02-25 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2000-02-24 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2000-02-23 | 135 | 136 | 135 | 136 | 6,000 | 1,360 |
| 2000-02-22 | 145 | 145 | 135 | 135 | 19,000 | 1,350 |
| 2000-02-21 | 145 | 145 | 142 | 142 | 5,000 | 1,420 |
| 2000-02-18 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2000-02-17 | 143 | 145 | 143 | 145 | 5,000 | 1,450 |
| 2000-02-16 | 144 | 145 | 142 | 142 | 11,000 | 1,420 |
| 2000-02-15 | 144 | 144 | 142 | 142 | 7,000 | 1,420 |
| 2000-02-10 | 142 | 145 | 142 | 145 | 8,000 | 1,450 |
| 2000-02-09 | 142 | 145 | 142 | 142 | 18,000 | 1,420 |
| 2000-02-08 | 145 | 147 | 141 | 145 | 15,000 | 1,450 |
| 2000-02-07 | 140 | 142 | 140 | 142 | 3,000 | 1,420 |
| 2000-02-04 | 150 | 150 | 138 | 138 | 33,000 | 1,380 |
| 2000-02-03 | 151 | 152 | 150 | 150 | 14,000 | 1,500 |
| 2000-02-02 | 151 | 151 | 150 | 151 | 9,000 | 1,510 |
| 2000-02-01 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-01-31 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2000-01-28 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2000-01-27 | 150 | 150 | 142 | 142 | 12,000 | 1,420 |
| 2000-01-26 | 154 | 155 | 150 | 150 | 4,000 | 1,500 |
| 2000-01-25 | 141 | 155 | 140 | 150 | 14,000 | 1,500 |
| 2000-01-24 | 140 | 142 | 138 | 138 | 13,000 | 1,380 |
| 2000-01-21 | 145 | 148 | 140 | 140 | 16,000 | 1,400 |
| 2000-01-20 | 150 | 150 | 146 | 148 | 8,000 | 1,480 |
| 2000-01-19 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2000-01-18 | 146 | 150 | 146 | 150 | 5,000 | 1,500 |
| 2000-01-17 | 146 | 150 | 135 | 135 | 11,000 | 1,350 |
| 2000-01-14 | 136 | 147 | 136 | 147 | 7,000 | 1,470 |
| 2000-01-13 | 134 | 135 | 133 | 133 | 8,000 | 1,330 |
| 2000-01-12 | 145 | 145 | 130 | 133 | 6,000 | 1,330 |
| 2000-01-11 | 140 | 150 | 140 | 150 | 7,000 | 1,500 |
| 2000-01-07 | 145 | 146 | 125 | 125 | 50,000 | 1,250 |
| 2000-01-06 | 146 | 148 | 145 | 146 | 14,000 | 1,460 |
| 2000-01-05 | 146 | 146 | 146 | 146 | 13,000 | 1,460 |
| 2000-01-04 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
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