5781 東邦金属(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 122 | 127 | 122 | 127 | 6,000 | 1,270 |
| 2001-12-27 | 111 | 122 | 111 | 122 | 32,000 | 1,220 |
| 2001-12-26 | 106 | 111 | 106 | 111 | 6,000 | 1,110 |
| 2001-12-25 | 110 | 110 | 104 | 104 | 10,000 | 1,040 |
| 2001-12-21 | 99 | 105 | 98 | 104 | 23,000 | 1,040 |
| 2001-12-20 | 89 | 98 | 88 | 98 | 19,000 | 980 |
| 2001-12-19 | 100 | 103 | 80 | 84 | 74,000 | 840 |
| 2001-12-18 | 112 | 112 | 105 | 105 | 14,000 | 1,050 |
| 2001-12-17 | 118 | 118 | 112 | 113 | 7,000 | 1,130 |
| 2001-12-14 | 127 | 127 | 118 | 118 | 26,000 | 1,180 |
| 2001-12-13 | 118 | 120 | 118 | 120 | 9,000 | 1,200 |
| 2001-12-12 | 125 | 128 | 118 | 128 | 19,000 | 1,280 |
| 2001-12-10 | 131 | 131 | 130 | 130 | 6,000 | 1,300 |
| 2001-12-07 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2001-12-06 | 130 | 131 | 130 | 130 | 36,000 | 1,300 |
| 2001-12-05 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-12-04 | 126 | 132 | 126 | 132 | 15,000 | 1,320 |
| 2001-12-03 | 140 | 140 | 135 | 135 | 4,000 | 1,350 |
| 2001-11-30 | 141 | 141 | 141 | 141 | 6,000 | 1,410 |
| 2001-11-29 | 142 | 142 | 141 | 141 | 10,000 | 1,410 |
| 2001-11-28 | 143 | 143 | 142 | 142 | 3,000 | 1,420 |
| 2001-11-27 | 140 | 142 | 140 | 142 | 13,000 | 1,420 |
| 2001-11-26 | 142 | 142 | 140 | 140 | 4,000 | 1,400 |
| 2001-11-22 | 140 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2001-11-21 | 141 | 141 | 140 | 140 | 11,000 | 1,400 |
| 2001-11-20 | 142 | 142 | 141 | 141 | 5,000 | 1,410 |
| 2001-11-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-11-16 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-11-15 | 144 | 144 | 140 | 140 | 7,000 | 1,400 |
| 2001-11-14 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-11-13 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2001-11-12 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-11-09 | 141 | 141 | 140 | 140 | 5,000 | 1,400 |
| 2001-11-08 | 144 | 144 | 142 | 142 | 8,000 | 1,420 |
| 2001-11-07 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2001-11-06 | 147 | 147 | 146 | 146 | 6,000 | 1,460 |
| 2001-11-05 | 152 | 153 | 150 | 150 | 7,000 | 1,500 |
| 2001-11-01 | 153 | 154 | 153 | 153 | 9,000 | 1,530 |
| 2001-10-31 | 153 | 154 | 153 | 153 | 9,000 | 1,530 |
| 2001-10-30 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-10-29 | 152 | 152 | 151 | 151 | 4,000 | 1,510 |
| 2001-10-26 | 151 | 152 | 151 | 151 | 7,000 | 1,510 |
| 2001-10-25 | 150 | 151 | 150 | 151 | 7,000 | 1,510 |
| 2001-10-24 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2001-10-22 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2001-10-19 | 147 | 147 | 146 | 147 | 9,000 | 1,470 |
| 2001-10-17 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2001-10-16 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2001-10-15 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-10-12 | 146 | 146 | 146 | 146 | 9,000 | 1,460 |
| 2001-10-11 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2001-10-10 | 149 | 149 | 148 | 148 | 2,000 | 1,480 |
| 2001-10-09 | 147 | 147 | 147 | 147 | 7,000 | 1,470 |
| 2001-10-05 | 147 | 147 | 146 | 147 | 12,000 | 1,470 |
| 2001-10-04 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2001-10-03 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2001-10-01 | 145 | 145 | 145 | 145 | 13,000 | 1,450 |
| 2001-09-28 | 146 | 149 | 146 | 149 | 3,000 | 1,490 |
| 2001-09-27 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2001-09-26 | 145 | 146 | 145 | 146 | 3,000 | 1,460 |
| 2001-09-25 | 143 | 145 | 143 | 145 | 6,000 | 1,450 |
| 2001-09-21 | 145 | 145 | 143 | 143 | 6,000 | 1,430 |
| 2001-09-20 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2001-09-19 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-09-18 | 145 | 145 | 140 | 140 | 4,000 | 1,400 |
| 2001-09-17 | 148 | 148 | 145 | 145 | 11,000 | 1,450 |
| 2001-09-14 | 144 | 147 | 144 | 147 | 8,000 | 1,470 |
| 2001-09-13 | 136 | 142 | 136 | 142 | 16,000 | 1,420 |
| 2001-09-12 | 135 | 142 | 135 | 141 | 9,000 | 1,410 |
| 2001-09-11 | 160 | 160 | 160 | 160 | 17,000 | 1,600 |
| 2001-09-10 | 160 | 160 | 160 | 160 | 25,000 | 1,600 |
| 2001-09-07 | 160 | 161 | 160 | 160 | 14,000 | 1,600 |
| 2001-09-05 | 159 | 170 | 159 | 160 | 9,000 | 1,600 |
| 2001-09-04 | 148 | 154 | 148 | 154 | 15,000 | 1,540 |
| 2001-09-03 | 167 | 167 | 165 | 165 | 6,000 | 1,650 |
| 2001-08-31 | 172 | 172 | 170 | 170 | 13,000 | 1,700 |
| 2001-08-29 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2001-08-28 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2001-08-24 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2001-08-23 | 175 | 175 | 172 | 172 | 3,000 | 1,720 |
| 2001-08-22 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-08-21 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2001-08-20 | 174 | 175 | 172 | 175 | 8,000 | 1,750 |
| 2001-08-17 | 172 | 174 | 171 | 174 | 11,000 | 1,740 |
| 2001-08-16 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-08-15 | 174 | 174 | 173 | 173 | 9,000 | 1,730 |
| 2001-08-14 | 173 | 174 | 173 | 173 | 4,000 | 1,730 |
| 2001-08-13 | 174 | 174 | 171 | 171 | 5,000 | 1,710 |
| 2001-08-10 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2001-08-09 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-08-08 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2001-08-07 | 175 | 175 | 174 | 174 | 8,000 | 1,740 |
| 2001-08-06 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-08-03 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2001-08-02 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-08-01 | 175 | 179 | 172 | 172 | 18,000 | 1,720 |
| 2001-07-31 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2001-07-30 | 179 | 179 | 175 | 175 | 5,000 | 1,750 |
| 2001-07-27 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2001-07-26 | 180 | 180 | 179 | 179 | 10,000 | 1,790 |
| 2001-07-25 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2001-07-24 | 167 | 171 | 166 | 166 | 18,000 | 1,660 |
| 2001-07-23 | 167 | 168 | 167 | 168 | 9,000 | 1,680 |
| 2001-07-19 | 174 | 174 | 167 | 167 | 23,000 | 1,670 |
| 2001-07-18 | 176 | 176 | 170 | 174 | 14,000 | 1,740 |
| 2001-07-17 | 176 | 176 | 175 | 175 | 4,000 | 1,750 |
| 2001-07-16 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2001-07-13 | 176 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2001-07-12 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-07-11 | 178 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2001-07-10 | 172 | 190 | 172 | 185 | 11,000 | 1,850 |
| 2001-07-09 | 190 | 190 | 170 | 170 | 22,000 | 1,700 |
| 2001-07-06 | 191 | 191 | 190 | 190 | 14,000 | 1,900 |
| 2001-07-05 | 190 | 192 | 190 | 190 | 10,000 | 1,900 |
| 2001-07-04 | 191 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2001-07-03 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-07-02 | 195 | 195 | 190 | 190 | 10,000 | 1,900 |
| 2001-06-29 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-06-28 | 200 | 200 | 195 | 195 | 8,000 | 1,950 |
| 2001-06-27 | 202 | 204 | 200 | 200 | 12,000 | 2,000 |
| 2001-06-26 | 202 | 202 | 197 | 200 | 9,000 | 2,000 |
| 2001-06-25 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2001-06-22 | 190 | 195 | 190 | 195 | 5,000 | 1,950 |
| 2001-06-21 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-06-20 | 187 | 189 | 187 | 187 | 17,000 | 1,870 |
| 2001-06-19 | 186 | 190 | 185 | 186 | 24,000 | 1,860 |
| 2001-06-18 | 199 | 199 | 190 | 191 | 22,000 | 1,910 |
| 2001-06-15 | 200 | 201 | 199 | 199 | 25,000 | 1,990 |
| 2001-06-14 | 201 | 201 | 200 | 201 | 26,000 | 2,010 |
| 2001-06-13 | 207 | 207 | 202 | 202 | 22,000 | 2,020 |
| 2001-06-12 | 208 | 210 | 205 | 207 | 47,000 | 2,070 |
| 2001-06-11 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2001-06-08 | 218 | 218 | 210 | 210 | 11,000 | 2,100 |
| 2001-06-07 | 214 | 219 | 211 | 219 | 23,000 | 2,190 |
| 2001-06-06 | 211 | 215 | 211 | 215 | 10,000 | 2,150 |
| 2001-06-05 | 209 | 210 | 207 | 210 | 9,000 | 2,100 |
| 2001-06-04 | 208 | 210 | 205 | 210 | 9,000 | 2,100 |
| 2001-06-01 | 213 | 213 | 208 | 208 | 28,000 | 2,080 |
| 2001-05-31 | 219 | 219 | 210 | 210 | 31,000 | 2,100 |
| 2001-05-30 | 215 | 217 | 215 | 217 | 9,000 | 2,170 |
| 2001-05-29 | 221 | 221 | 215 | 215 | 16,000 | 2,150 |
| 2001-05-28 | 227 | 230 | 221 | 221 | 31,000 | 2,210 |
| 2001-05-25 | 236 | 236 | 230 | 230 | 25,000 | 2,300 |
| 2001-05-24 | 232 | 244 | 231 | 244 | 36,000 | 2,440 |
| 2001-05-23 | 237 | 238 | 235 | 235 | 18,000 | 2,350 |
| 2001-05-22 | 238 | 240 | 238 | 238 | 10,000 | 2,380 |
| 2001-05-21 | 238 | 241 | 235 | 235 | 16,000 | 2,350 |
| 2001-05-18 | 234 | 235 | 231 | 231 | 11,000 | 2,310 |
| 2001-05-17 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2001-05-16 | 230 | 235 | 226 | 235 | 14,000 | 2,350 |
| 2001-05-15 | 227 | 235 | 225 | 235 | 20,000 | 2,350 |
| 2001-05-14 | 235 | 235 | 227 | 227 | 9,000 | 2,270 |
| 2001-05-11 | 226 | 235 | 226 | 235 | 23,000 | 2,350 |
| 2001-05-10 | 232 | 232 | 228 | 230 | 18,000 | 2,300 |
| 2001-05-09 | 233 | 234 | 233 | 234 | 13,000 | 2,340 |
| 2001-05-08 | 237 | 237 | 235 | 235 | 20,000 | 2,350 |
| 2001-05-07 | 240 | 249 | 236 | 238 | 24,000 | 2,380 |
| 2001-05-02 | 235 | 236 | 234 | 236 | 19,000 | 2,360 |
| 2001-05-01 | 234 | 236 | 232 | 236 | 22,000 | 2,360 |
| 2001-04-27 | 244 | 247 | 232 | 232 | 27,000 | 2,320 |
| 2001-04-26 | 240 | 243 | 239 | 242 | 38,000 | 2,420 |
| 2001-04-25 | 231 | 240 | 231 | 238 | 8,000 | 2,380 |
| 2001-04-24 | 232 | 233 | 228 | 230 | 24,000 | 2,300 |
| 2001-04-23 | 238 | 238 | 232 | 232 | 25,000 | 2,320 |
| 2001-04-20 | 240 | 242 | 238 | 238 | 20,000 | 2,380 |
| 2001-04-19 | 244 | 244 | 237 | 237 | 20,000 | 2,370 |
| 2001-04-18 | 234 | 245 | 234 | 242 | 34,000 | 2,420 |
| 2001-04-17 | 240 | 250 | 236 | 236 | 82,000 | 2,360 |
| 2001-04-16 | 240 | 266 | 240 | 260 | 214,000 | 2,600 |
| 2001-04-13 | 223 | 232 | 220 | 220 | 45,000 | 2,200 |
| 2001-04-12 | 216 | 222 | 216 | 220 | 10,000 | 2,200 |
| 2001-04-11 | 220 | 221 | 220 | 220 | 16,000 | 2,200 |
| 2001-04-10 | 215 | 217 | 215 | 217 | 6,000 | 2,170 |
| 2001-04-09 | 212 | 215 | 212 | 214 | 9,000 | 2,140 |
| 2001-04-06 | 222 | 223 | 220 | 220 | 12,000 | 2,200 |
| 2001-04-05 | 215 | 220 | 215 | 217 | 30,000 | 2,170 |
| 2001-04-04 | 210 | 215 | 210 | 212 | 8,000 | 2,120 |
| 2001-04-03 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2001-04-02 | 221 | 221 | 216 | 216 | 11,000 | 2,160 |
| 2001-03-30 | 220 | 220 | 217 | 219 | 10,000 | 2,190 |
| 2001-03-29 | 224 | 224 | 221 | 221 | 6,000 | 2,210 |
| 2001-03-28 | 230 | 230 | 224 | 224 | 30,000 | 2,240 |
| 2001-03-27 | 231 | 231 | 226 | 226 | 23,000 | 2,260 |
| 2001-03-26 | 222 | 225 | 218 | 225 | 29,000 | 2,250 |
| 2001-03-23 | 211 | 220 | 211 | 214 | 22,000 | 2,140 |
| 2001-03-22 | 212 | 212 | 209 | 210 | 8,000 | 2,100 |
| 2001-03-21 | 212 | 212 | 206 | 207 | 13,000 | 2,070 |
| 2001-03-19 | 203 | 215 | 203 | 212 | 10,000 | 2,120 |
| 2001-03-16 | 204 | 205 | 202 | 203 | 12,000 | 2,030 |
| 2001-03-15 | 203 | 204 | 200 | 204 | 42,000 | 2,040 |
| 2001-03-14 | 208 | 208 | 203 | 203 | 11,000 | 2,030 |
| 2001-03-13 | 201 | 204 | 200 | 203 | 66,000 | 2,030 |
| 2001-03-12 | 215 | 215 | 212 | 212 | 24,000 | 2,120 |
| 2001-03-09 | 213 | 218 | 213 | 213 | 15,000 | 2,130 |
| 2001-03-08 | 213 | 215 | 211 | 211 | 13,000 | 2,110 |
| 2001-03-07 | 213 | 213 | 210 | 211 | 32,000 | 2,110 |
| 2001-03-06 | 217 | 218 | 209 | 210 | 100,000 | 2,100 |
| 2001-03-05 | 210 | 217 | 207 | 217 | 132,000 | 2,170 |
| 2001-03-02 | 207 | 211 | 205 | 205 | 29,000 | 2,050 |
| 2001-03-01 | 210 | 212 | 206 | 206 | 19,000 | 2,060 |
| 2001-02-28 | 218 | 218 | 208 | 209 | 28,000 | 2,090 |
| 2001-02-27 | 215 | 215 | 214 | 214 | 8,000 | 2,140 |
| 2001-02-26 | 222 | 222 | 212 | 212 | 28,000 | 2,120 |
| 2001-02-23 | 208 | 212 | 207 | 212 | 49,000 | 2,120 |
| 2001-02-22 | 210 | 210 | 206 | 206 | 14,000 | 2,060 |
| 2001-02-21 | 215 | 215 | 210 | 210 | 11,000 | 2,100 |
| 2001-02-20 | 208 | 215 | 206 | 208 | 182,000 | 2,080 |
| 2001-02-19 | 213 | 215 | 201 | 204 | 60,000 | 2,040 |
| 2001-02-16 | 218 | 218 | 211 | 213 | 90,000 | 2,130 |
| 2001-02-15 | 223 | 223 | 218 | 218 | 40,000 | 2,180 |
| 2001-02-14 | 223 | 223 | 222 | 222 | 11,000 | 2,220 |
| 2001-02-13 | 226 | 226 | 222 | 222 | 13,000 | 2,220 |
| 2001-02-09 | 226 | 226 | 222 | 222 | 21,000 | 2,220 |
| 2001-02-08 | 222 | 230 | 222 | 225 | 34,000 | 2,250 |
| 2001-02-07 | 228 | 231 | 227 | 227 | 11,000 | 2,270 |
| 2001-02-06 | 225 | 235 | 224 | 226 | 149,000 | 2,260 |
| 2001-02-05 | 230 | 231 | 220 | 220 | 42,000 | 2,200 |
| 2001-02-02 | 233 | 235 | 228 | 230 | 24,000 | 2,300 |
| 2001-02-01 | 229 | 235 | 226 | 228 | 63,000 | 2,280 |
| 2001-01-31 | 231 | 240 | 227 | 228 | 88,000 | 2,280 |
| 2001-01-30 | 234 | 234 | 226 | 230 | 25,000 | 2,300 |
| 2001-01-29 | 231 | 236 | 231 | 234 | 34,000 | 2,340 |
| 2001-01-26 | 232 | 235 | 226 | 230 | 29,000 | 2,300 |
| 2001-01-25 | 244 | 244 | 235 | 235 | 39,000 | 2,350 |
| 2001-01-24 | 239 | 242 | 237 | 242 | 32,000 | 2,420 |
| 2001-01-23 | 230 | 245 | 229 | 237 | 64,000 | 2,370 |
| 2001-01-22 | 233 | 233 | 226 | 226 | 24,000 | 2,260 |
| 2001-01-19 | 225 | 232 | 225 | 225 | 67,000 | 2,250 |
| 2001-01-18 | 222 | 228 | 221 | 223 | 33,000 | 2,230 |
| 2001-01-17 | 216 | 230 | 215 | 218 | 98,000 | 2,180 |
| 2001-01-16 | 214 | 216 | 213 | 216 | 14,000 | 2,160 |
| 2001-01-15 | 212 | 228 | 208 | 212 | 48,000 | 2,120 |
| 2001-01-12 | 204 | 210 | 204 | 204 | 263,000 | 2,040 |
| 2001-01-11 | 215 | 215 | 203 | 203 | 70,000 | 2,030 |
| 2001-01-10 | 220 | 220 | 211 | 212 | 211,000 | 2,120 |
| 2001-01-09 | 220 | 222 | 217 | 217 | 36,000 | 2,170 |
| 2001-01-05 | 232 | 232 | 225 | 225 | 36,000 | 2,250 |
| 2001-01-04 | 235 | 235 | 226 | 226 | 46,000 | 2,260 |
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
