5781 東邦金属(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	99	99	99	99	1,000	990
2002-12-27	92	99	92	95	3,000	950
2002-12-26	92	95	92	95	7,000	950
2002-12-25	92	95	90	90	30,000	900
2002-12-24	92	98	91	92	23,000	920
2002-12-20	100	100	90	92	38,000	920
2002-12-19	92	100	92	100	10,000	1,000
2002-12-18	96	100	90	100	27,000	1,000
2002-12-16	95	110	95	110	34,000	1,100
2002-12-13	95	100	95	100	10,000	1,000
2002-12-12	100	100	95	100	9,000	1,000
2002-12-11	100	102	99	100	23,000	1,000
2002-12-10	100	100	100	100	10,000	1,000
2002-12-09	108	108	100	100	10,000	1,000
2002-12-06	109	109	108	108	51,000	1,080
2002-12-05	108	109	108	108	5,000	1,080
2002-12-04	100	108	100	108	26,000	1,080
2002-12-03	111	111	105	105	35,000	1,050
2002-12-02	110	110	110	110	11,000	1,100
2002-11-29	109	109	109	109	5,000	1,090
2002-11-28	101	105	101	105	14,000	1,050
2002-11-27	109	109	106	106	10,000	1,060
2002-11-26	108	110	108	110	2,000	1,100
2002-11-25	100	110	100	108	27,000	1,080
2002-11-22	100	100	99	100	9,000	1,000
2002-11-21	94	100	94	100	11,000	1,000
2002-11-20	99	100	99	100	8,000	1,000
2002-11-19	92	102	92	100	9,000	1,000
2002-11-18	99	105	99	105	20,000	1,050
2002-11-15	100	105	100	105	3,000	1,050
2002-11-13	100	106	100	106	28,000	1,060
2002-11-12	100	100	100	100	1,000	1,000
2002-11-08	95	105	95	105	3,000	1,050
2002-11-05	95	105	91	105	15,000	1,050
2002-11-01	104	104	101	101	16,000	1,010
2002-10-31	106	106	105	106	14,000	1,060
2002-10-30	110	110	106	106	8,000	1,060
2002-10-29	110	110	110	110	3,000	1,100
2002-10-28	112	112	107	107	4,000	1,070
2002-10-25	106	114	106	112	17,000	1,120
2002-10-23	106	106	106	106	2,000	1,060
2002-10-22	110	117	110	117	11,000	1,170
2002-10-18	106	106	105	106	6,000	1,060
2002-10-15	94	106	94	106	2,000	1,060
2002-10-11	107	108	93	106	20,000	1,060
2002-10-10	96	110	96	108	10,000	1,080
2002-10-09	113	113	100	110	22,000	1,100
2002-10-08	104	104	86	102	11,000	1,020
2002-10-04	115	115	114	114	20,000	1,140
2002-10-03	117	117	115	115	2,000	1,150
2002-10-02	118	118	116	116	3,000	1,160
2002-10-01	116	116	116	116	7,000	1,160
2002-09-30	118	118	118	118	2,000	1,180
2002-09-27	118	118	118	118	10,000	1,180
2002-09-26	118	118	118	118	2,000	1,180
2002-09-25	119	119	118	118	5,000	1,180
2002-09-24	116	116	116	116	1,000	1,160
2002-09-20	124	126	123	126	16,000	1,260
2002-09-19	124	124	124	124	1,000	1,240
2002-09-18	118	124	118	124	4,000	1,240
2002-09-17	122	128	118	128	5,000	1,280
2002-09-13	116	123	116	123	10,000	1,230
2002-09-12	117	125	116	125	9,000	1,250
2002-09-11	117	120	117	120	5,000	1,200
2002-09-10	112	120	112	120	6,000	1,200
2002-09-09	103	103	103	103	2,000	1,030
2002-09-06	118	118	118	118	1,000	1,180
2002-09-05	118	118	118	118	2,000	1,180
2002-09-04	120	120	120	120	5,000	1,200
2002-09-03	130	130	118	118	22,000	1,180
2002-09-02	131	131	131	131	1,000	1,310
2002-08-30	123	131	123	131	17,000	1,310
2002-08-29	123	123	123	123	1,000	1,230
2002-08-28	121	121	120	120	13,000	1,200
2002-08-27	118	121	118	120	9,000	1,200
2002-08-26	135	135	122	122	25,000	1,220
2002-08-23	125	125	115	115	12,000	1,150
2002-08-22	125	125	125	125	2,000	1,250
2002-08-21	125	125	125	125	2,000	1,250
2002-08-20	126	126	125	125	13,000	1,250
2002-08-19	125	125	125	125	3,000	1,250
2002-08-15	126	126	126	126	1,000	1,260
2002-08-13	125	125	125	125	3,000	1,250
2002-08-09	118	121	118	121	2,000	1,210
2002-08-08	121	121	116	116	5,000	1,160
2002-08-06	127	127	125	125	28,000	1,250
2002-08-05	128	128	127	127	16,000	1,270
2002-08-01	130	130	127	127	4,000	1,270
2002-07-31	130	130	130	130	7,000	1,300
2002-07-30	126	126	126	126	3,000	1,260
2002-07-29	130	130	130	130	16,000	1,300
2002-07-26	128	130	128	130	7,000	1,300
2002-07-25	130	130	128	128	3,000	1,280
2002-07-24	127	127	127	127	3,000	1,270
2002-07-23	121	121	120	121	12,000	1,210
2002-07-22	120	120	120	120	3,000	1,200
2002-07-19	130	131	130	130	7,000	1,300
2002-07-18	130	130	130	130	6,000	1,300
2002-07-17	130	130	130	130	2,000	1,300
2002-07-16	134	134	134	134	9,000	1,340
2002-07-15	131	134	131	134	10,000	1,340
2002-07-12	131	132	130	130	19,000	1,300
2002-07-11	131	131	130	130	5,000	1,300
2002-07-10	131	131	127	127	8,000	1,270
2002-07-09	130	132	126	126	8,000	1,260
2002-07-08	123	123	123	123	1,000	1,230
2002-07-05	122	122	122	122	3,000	1,220
2002-07-04	123	123	121	121	9,000	1,210
2002-07-03	121	121	121	121	1,000	1,210
2002-06-28	119	119	119	119	1,000	1,190
2002-06-26	118	118	118	118	2,000	1,180
2002-06-25	117	118	117	118	2,000	1,180
2002-06-24	114	114	114	114	3,000	1,140
2002-06-21	123	123	123	123	5,000	1,230
2002-06-20	125	125	125	125	15,000	1,250
2002-06-19	126	127	126	126	6,000	1,260
2002-06-18	127	127	126	126	2,000	1,260
2002-06-17	126	126	125	125	3,000	1,250
2002-06-14	130	130	130	130	8,000	1,300
2002-06-13	143	143	135	136	17,000	1,360
2002-06-12	132	144	132	140	47,000	1,400
2002-06-10	129	129	129	129	2,000	1,290
2002-06-07	126	126	126	126	2,000	1,260
2002-06-06	127	127	124	124	10,000	1,240
2002-06-05	127	127	127	127	6,000	1,270
2002-06-04	130	130	127	127	3,000	1,270
2002-06-03	129	129	129	129	2,000	1,290
2002-05-29	130	132	130	132	3,000	1,320
2002-05-28	131	131	127	131	8,000	1,310
2002-05-27	128	136	128	131	12,000	1,310
2002-05-24	124	125	124	125	7,000	1,250
2002-05-23	123	124	120	124	13,000	1,240
2002-05-22	123	123	123	123	1,000	1,230
2002-05-21	125	125	122	122	5,000	1,220
2002-05-15	120	120	120	120	2,000	1,200
2002-05-14	125	125	125	125	2,000	1,250
2002-05-08	122	125	122	125	12,000	1,250
2002-05-07	121	121	121	121	1,000	1,210
2002-05-02	126	127	124	125	7,000	1,250
2002-05-01	115	116	115	116	2,000	1,160
2002-04-30	120	123	110	120	21,000	1,200
2002-04-26	123	123	123	123	2,000	1,230
2002-04-25	130	132	122	122	15,000	1,220
2002-04-24	129	130	129	130	8,000	1,300
2002-04-23	129	129	124	124	7,000	1,240
2002-04-22	125	125	125	125	5,000	1,250
2002-04-19	120	124	120	124	11,000	1,240
2002-04-18	120	120	120	120	14,000	1,200
2002-04-17	124	124	124	124	5,000	1,240
2002-04-16	123	123	123	123	1,000	1,230
2002-04-15	134	134	134	134	10,000	1,340
2002-04-12	123	134	123	134	4,000	1,340
2002-04-10	125	125	125	125	9,000	1,250
2002-04-09	125	125	123	124	8,000	1,240
2002-04-08	125	125	125	125	1,000	1,250
2002-04-05	121	121	121	121	9,000	1,210
2002-04-04	112	116	112	116	9,000	1,160
2002-04-03	111	112	111	112	3,000	1,120
2002-04-01	120	120	120	120	1,000	1,200
2002-03-29	125	127	117	127	5,000	1,270
2002-03-27	121	121	121	121	1,000	1,210
2002-03-26	130	130	114	114	9,000	1,140
2002-03-25	132	132	131	131	4,000	1,310
2002-03-22	135	135	131	131	9,000	1,310
2002-03-20	140	142	140	140	11,000	1,400
2002-03-19	142	142	135	140	8,000	1,400
2002-03-18	138	145	135	145	12,000	1,450
2002-03-13	131	131	127	127	5,000	1,270
2002-03-12	144	144	135	135	8,000	1,350
2002-03-11	127	149	127	149	21,000	1,490
2002-03-08	121	121	120	120	3,000	1,200
2002-03-07	111	124	111	118	15,000	1,180
2002-03-06	110	110	110	110	1,000	1,100
2002-03-05	110	110	110	110	1,000	1,100
2002-03-04	109	109	108	109	5,000	1,090
2002-02-28	110	110	110	110	2,000	1,100
2002-02-27	109	109	109	109	11,000	1,090
2002-02-25	107	108	107	108	3,000	1,080
2002-02-22	102	105	102	105	5,000	1,050
2002-02-20	101	101	101	101	2,000	1,010
2002-02-19	101	101	101	101	2,000	1,010
2002-02-18	105	105	105	105	3,000	1,050
2002-02-14	100	105	100	105	2,000	1,050
2002-02-13	105	105	102	102	2,000	1,020
2002-02-12	105	105	105	105	1,000	1,050
2002-02-08	105	105	105	105	1,000	1,050
2002-02-07	102	102	100	100	18,000	1,000
2002-02-06	101	101	101	101	2,000	1,010
2002-02-05	102	102	101	102	7,000	1,020
2002-02-01	102	102	102	102	3,000	1,020
2002-01-30	101	101	101	101	1,000	1,010
2002-01-29	105	105	100	105	15,000	1,050
2002-01-28	108	108	108	108	7,000	1,080
2002-01-25	108	108	108	108	4,000	1,080
2002-01-24	102	108	101	108	4,000	1,080
2002-01-22	106	106	105	105	6,000	1,050
2002-01-21	105	105	105	105	4,000	1,050
2002-01-18	108	108	105	105	3,000	1,050
2002-01-16	105	105	105	105	2,000	1,050
2002-01-15	105	108	102	108	6,000	1,080
2002-01-11	110	110	110	110	1,000	1,100
2002-01-10	95	110	95	110	8,000	1,100
2002-01-09	115	115	110	110	4,000	1,100
2002-01-08	115	115	115	115	2,000	1,150
2002-01-07	115	115	115	115	1,000	1,150

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