5781 東邦金属(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 125 | 130 | 125 | 129 | 24,000 | 1,290 |
| 2003-12-29 | 120 | 124 | 113 | 124 | 80,000 | 1,240 |
| 2003-12-26 | 112 | 123 | 112 | 123 | 29,000 | 1,230 |
| 2003-12-25 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2003-12-24 | 112 | 114 | 111 | 112 | 45,000 | 1,120 |
| 2003-12-22 | 111 | 112 | 110 | 111 | 16,000 | 1,110 |
| 2003-12-19 | 111 | 115 | 111 | 114 | 27,000 | 1,140 |
| 2003-12-18 | 115 | 115 | 111 | 111 | 14,000 | 1,110 |
| 2003-12-17 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2003-12-16 | 116 | 117 | 115 | 115 | 14,000 | 1,150 |
| 2003-12-12 | 118 | 118 | 117 | 117 | 3,000 | 1,170 |
| 2003-12-11 | 117 | 117 | 115 | 117 | 13,000 | 1,170 |
| 2003-12-10 | 119 | 120 | 118 | 118 | 13,000 | 1,180 |
| 2003-12-09 | 123 | 124 | 119 | 124 | 41,000 | 1,240 |
| 2003-12-08 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2003-12-05 | 127 | 128 | 125 | 125 | 13,000 | 1,250 |
| 2003-12-04 | 124 | 127 | 123 | 127 | 24,000 | 1,270 |
| 2003-12-03 | 128 | 128 | 123 | 123 | 36,000 | 1,230 |
| 2003-12-01 | 128 | 129 | 128 | 129 | 8,000 | 1,290 |
| 2003-11-28 | 119 | 125 | 119 | 125 | 39,000 | 1,250 |
| 2003-11-27 | 124 | 124 | 123 | 123 | 10,000 | 1,230 |
| 2003-11-26 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2003-11-25 | 128 | 130 | 128 | 130 | 3,000 | 1,300 |
| 2003-11-21 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-11-20 | 113 | 119 | 113 | 117 | 8,000 | 1,170 |
| 2003-11-19 | 114 | 115 | 113 | 113 | 13,000 | 1,130 |
| 2003-11-18 | 115 | 116 | 114 | 114 | 21,000 | 1,140 |
| 2003-11-17 | 125 | 125 | 121 | 121 | 27,000 | 1,210 |
| 2003-11-13 | 126 | 126 | 125 | 125 | 5,000 | 1,250 |
| 2003-11-12 | 128 | 128 | 125 | 125 | 10,000 | 1,250 |
| 2003-11-11 | 132 | 132 | 128 | 128 | 27,000 | 1,280 |
| 2003-11-10 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-11-07 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2003-11-06 | 133 | 138 | 132 | 132 | 26,000 | 1,320 |
| 2003-11-05 | 136 | 136 | 131 | 133 | 19,000 | 1,330 |
| 2003-11-04 | 135 | 136 | 135 | 136 | 5,000 | 1,360 |
| 2003-10-31 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2003-10-30 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2003-10-29 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2003-10-28 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 2003-10-27 | 139 | 139 | 138 | 138 | 4,000 | 1,380 |
| 2003-10-24 | 135 | 140 | 135 | 138 | 8,000 | 1,380 |
| 2003-10-23 | 145 | 145 | 135 | 135 | 42,000 | 1,350 |
| 2003-10-22 | 142 | 145 | 140 | 140 | 36,000 | 1,400 |
| 2003-10-21 | 144 | 145 | 139 | 140 | 49,000 | 1,400 |
| 2003-10-20 | 140 | 142 | 139 | 140 | 12,000 | 1,400 |
| 2003-10-17 | 140 | 140 | 139 | 139 | 3,000 | 1,390 |
| 2003-10-16 | 143 | 143 | 139 | 140 | 18,000 | 1,400 |
| 2003-10-15 | 143 | 143 | 140 | 140 | 13,000 | 1,400 |
| 2003-10-14 | 145 | 145 | 140 | 143 | 15,000 | 1,430 |
| 2003-10-10 | 149 | 149 | 142 | 142 | 6,000 | 1,420 |
| 2003-10-09 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2003-10-07 | 146 | 147 | 140 | 143 | 12,000 | 1,430 |
| 2003-10-03 | 141 | 146 | 140 | 146 | 5,000 | 1,460 |
| 2003-10-02 | 147 | 149 | 140 | 140 | 16,000 | 1,400 |
| 2003-10-01 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2003-09-30 | 140 | 140 | 138 | 140 | 14,000 | 1,400 |
| 2003-09-29 | 140 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2003-09-25 | 140 | 140 | 137 | 137 | 16,000 | 1,370 |
| 2003-09-24 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2003-09-22 | 145 | 145 | 140 | 140 | 24,000 | 1,400 |
| 2003-09-19 | 142 | 145 | 142 | 145 | 19,000 | 1,450 |
| 2003-09-18 | 151 | 154 | 136 | 136 | 70,000 | 1,360 |
| 2003-09-17 | 154 | 154 | 154 | 154 | 12,000 | 1,540 |
| 2003-09-16 | 150 | 154 | 150 | 154 | 15,000 | 1,540 |
| 2003-09-12 | 147 | 150 | 147 | 150 | 7,000 | 1,500 |
| 2003-09-11 | 149 | 149 | 148 | 148 | 8,000 | 1,480 |
| 2003-09-10 | 151 | 151 | 148 | 149 | 13,000 | 1,490 |
| 2003-09-09 | 147 | 148 | 147 | 148 | 6,000 | 1,480 |
| 2003-09-08 | 146 | 152 | 146 | 152 | 10,000 | 1,520 |
| 2003-09-05 | 157 | 157 | 146 | 155 | 21,000 | 1,550 |
| 2003-09-04 | 151 | 151 | 145 | 147 | 24,000 | 1,470 |
| 2003-09-03 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 2003-09-02 | 156 | 158 | 155 | 158 | 5,000 | 1,580 |
| 2003-09-01 | 145 | 149 | 145 | 149 | 2,000 | 1,490 |
| 2003-08-29 | 155 | 155 | 154 | 154 | 12,000 | 1,540 |
| 2003-08-28 | 157 | 157 | 155 | 156 | 18,000 | 1,560 |
| 2003-08-27 | 156 | 165 | 153 | 154 | 29,000 | 1,540 |
| 2003-08-26 | 163 | 163 | 155 | 160 | 39,000 | 1,600 |
| 2003-08-25 | 151 | 167 | 151 | 163 | 104,000 | 1,630 |
| 2003-08-22 | 146 | 150 | 146 | 150 | 20,000 | 1,500 |
| 2003-08-21 | 145 | 149 | 141 | 145 | 18,000 | 1,450 |
| 2003-08-20 | 141 | 146 | 141 | 146 | 20,000 | 1,460 |
| 2003-08-19 | 146 | 146 | 142 | 142 | 9,000 | 1,420 |
| 2003-08-18 | 143 | 148 | 142 | 145 | 30,000 | 1,450 |
| 2003-08-15 | 137 | 141 | 137 | 141 | 4,000 | 1,410 |
| 2003-08-14 | 137 | 137 | 137 | 137 | 10,000 | 1,370 |
| 2003-08-13 | 128 | 130 | 128 | 130 | 3,000 | 1,300 |
| 2003-08-12 | 129 | 130 | 127 | 127 | 6,000 | 1,270 |
| 2003-08-11 | 129 | 129 | 128 | 128 | 2,000 | 1,280 |
| 2003-08-08 | 130 | 130 | 130 | 130 | 13,000 | 1,300 |
| 2003-08-07 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-08-06 | 129 | 129 | 127 | 128 | 8,000 | 1,280 |
| 2003-08-05 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-08-04 | 134 | 134 | 131 | 133 | 3,000 | 1,330 |
| 2003-08-01 | 131 | 133 | 130 | 133 | 20,000 | 1,330 |
| 2003-07-31 | 132 | 132 | 131 | 131 | 5,000 | 1,310 |
| 2003-07-30 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-07-29 | 137 | 137 | 131 | 131 | 10,000 | 1,310 |
| 2003-07-28 | 138 | 138 | 135 | 135 | 11,000 | 1,350 |
| 2003-07-25 | 133 | 133 | 131 | 131 | 8,000 | 1,310 |
| 2003-07-24 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2003-07-23 | 130 | 134 | 127 | 134 | 8,000 | 1,340 |
| 2003-07-22 | 125 | 128 | 125 | 128 | 29,000 | 1,280 |
| 2003-07-18 | 127 | 130 | 126 | 130 | 12,000 | 1,300 |
| 2003-07-17 | 130 | 130 | 127 | 127 | 18,000 | 1,270 |
| 2003-07-16 | 132 | 132 | 130 | 130 | 43,000 | 1,300 |
| 2003-07-15 | 139 | 139 | 132 | 132 | 8,000 | 1,320 |
| 2003-07-14 | 131 | 140 | 131 | 140 | 13,000 | 1,400 |
| 2003-07-11 | 137 | 137 | 133 | 133 | 8,000 | 1,330 |
| 2003-07-10 | 147 | 147 | 128 | 135 | 39,000 | 1,350 |
| 2003-07-09 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2003-07-08 | 142 | 149 | 142 | 149 | 27,000 | 1,490 |
| 2003-07-07 | 146 | 147 | 145 | 147 | 10,000 | 1,470 |
| 2003-07-04 | 146 | 154 | 145 | 145 | 25,000 | 1,450 |
| 2003-07-03 | 148 | 150 | 145 | 146 | 19,000 | 1,460 |
| 2003-07-02 | 147 | 150 | 145 | 145 | 36,000 | 1,450 |
| 2003-07-01 | 144 | 146 | 143 | 145 | 13,000 | 1,450 |
| 2003-06-30 | 144 | 146 | 144 | 144 | 18,000 | 1,440 |
| 2003-06-27 | 152 | 152 | 139 | 145 | 48,000 | 1,450 |
| 2003-06-26 | 155 | 158 | 150 | 150 | 70,000 | 1,500 |
| 2003-06-25 | 144 | 152 | 144 | 152 | 78,000 | 1,520 |
| 2003-06-24 | 146 | 146 | 141 | 142 | 34,000 | 1,420 |
| 2003-06-23 | 144 | 146 | 140 | 146 | 26,000 | 1,460 |
| 2003-06-20 | 150 | 150 | 146 | 146 | 20,000 | 1,460 |
| 2003-06-19 | 152 | 152 | 147 | 150 | 18,000 | 1,500 |
| 2003-06-18 | 151 | 154 | 138 | 153 | 48,000 | 1,530 |
| 2003-06-17 | 148 | 154 | 144 | 152 | 24,000 | 1,520 |
| 2003-06-16 | 149 | 162 | 149 | 157 | 39,000 | 1,570 |
| 2003-06-13 | 152 | 152 | 146 | 147 | 23,000 | 1,470 |
| 2003-06-12 | 160 | 160 | 148 | 154 | 65,000 | 1,540 |
| 2003-06-11 | 156 | 165 | 146 | 162 | 93,000 | 1,620 |
| 2003-06-10 | 137 | 180 | 137 | 161 | 407,000 | 1,610 |
| 2003-06-09 | 117 | 139 | 117 | 139 | 162,000 | 1,390 |
| 2003-06-06 | 119 | 119 | 116 | 116 | 4,000 | 1,160 |
| 2003-06-05 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2003-06-04 | 116 | 117 | 116 | 117 | 14,000 | 1,170 |
| 2003-05-30 | 119 | 119 | 117 | 117 | 3,000 | 1,170 |
| 2003-05-29 | 113 | 117 | 113 | 117 | 4,000 | 1,170 |
| 2003-05-28 | 116 | 118 | 115 | 115 | 10,000 | 1,150 |
| 2003-05-27 | 119 | 120 | 115 | 115 | 18,000 | 1,150 |
| 2003-05-26 | 115 | 119 | 115 | 118 | 14,000 | 1,180 |
| 2003-05-23 | 108 | 114 | 108 | 114 | 18,000 | 1,140 |
| 2003-05-22 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-05-21 | 109 | 109 | 106 | 106 | 2,000 | 1,060 |
| 2003-05-20 | 109 | 109 | 108 | 108 | 5,000 | 1,080 |
| 2003-05-19 | 109 | 114 | 109 | 109 | 9,000 | 1,090 |
| 2003-05-16 | 110 | 110 | 109 | 109 | 5,000 | 1,090 |
| 2003-05-15 | 112 | 112 | 110 | 110 | 7,000 | 1,100 |
| 2003-05-14 | 112 | 112 | 110 | 110 | 4,000 | 1,100 |
| 2003-05-13 | 115 | 115 | 111 | 112 | 8,000 | 1,120 |
| 2003-05-12 | 112 | 112 | 110 | 110 | 21,000 | 1,100 |
| 2003-05-09 | 111 | 112 | 109 | 109 | 5,000 | 1,090 |
| 2003-05-07 | 108 | 112 | 108 | 112 | 15,000 | 1,120 |
| 2003-05-06 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2003-05-02 | 106 | 118 | 105 | 112 | 10,000 | 1,120 |
| 2003-04-30 | 108 | 108 | 105 | 105 | 11,000 | 1,050 |
| 2003-04-28 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2003-04-25 | 109 | 113 | 106 | 106 | 19,000 | 1,060 |
| 2003-04-24 | 111 | 111 | 104 | 105 | 23,000 | 1,050 |
| 2003-04-23 | 116 | 120 | 115 | 115 | 22,000 | 1,150 |
| 2003-04-22 | 120 | 121 | 117 | 120 | 72,000 | 1,200 |
| 2003-04-21 | 121 | 122 | 118 | 118 | 45,000 | 1,180 |
| 2003-04-18 | 110 | 119 | 110 | 117 | 47,000 | 1,170 |
| 2003-04-17 | 105 | 110 | 105 | 110 | 11,000 | 1,100 |
| 2003-04-16 | 107 | 107 | 104 | 104 | 5,000 | 1,040 |
| 2003-04-15 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2003-04-14 | 103 | 108 | 103 | 108 | 5,000 | 1,080 |
| 2003-04-09 | 106 | 110 | 106 | 110 | 9,000 | 1,100 |
| 2003-04-04 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-04-03 | 107 | 107 | 101 | 101 | 3,000 | 1,010 |
| 2003-04-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-03-31 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2003-03-28 | 102 | 103 | 102 | 103 | 20,000 | 1,030 |
| 2003-03-27 | 105 | 105 | 102 | 102 | 10,000 | 1,020 |
| 2003-03-26 | 112 | 112 | 100 | 100 | 2,000 | 1,000 |
| 2003-03-25 | 112 | 112 | 112 | 112 | 7,000 | 1,120 |
| 2003-03-24 | 105 | 112 | 105 | 112 | 7,000 | 1,120 |
| 2003-03-20 | 97 | 99 | 97 | 99 | 13,000 | 990 |
| 2003-03-19 | 95 | 98 | 93 | 98 | 14,000 | 980 |
| 2003-03-18 | 99 | 102 | 99 | 99 | 8,000 | 990 |
| 2003-03-14 | 95 | 99 | 95 | 99 | 5,000 | 990 |
| 2003-03-13 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-03-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-03-11 | 100 | 101 | 100 | 100 | 10,000 | 1,000 |
| 2003-03-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-03-07 | 114 | 117 | 101 | 117 | 21,000 | 1,170 |
| 2003-03-06 | 120 | 120 | 113 | 113 | 3,000 | 1,130 |
| 2003-03-05 | 123 | 123 | 114 | 114 | 8,000 | 1,140 |
| 2003-03-04 | 127 | 127 | 115 | 126 | 13,000 | 1,260 |
| 2003-03-03 | 112 | 130 | 110 | 126 | 61,000 | 1,260 |
| 2003-02-28 | 106 | 107 | 106 | 107 | 9,000 | 1,070 |
| 2003-02-27 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2003-02-26 | 107 | 109 | 107 | 109 | 5,000 | 1,090 |
| 2003-02-25 | 115 | 115 | 110 | 110 | 8,000 | 1,100 |
| 2003-02-21 | 118 | 118 | 116 | 116 | 12,000 | 1,160 |
| 2003-02-20 | 123 | 124 | 119 | 119 | 32,000 | 1,190 |
| 2003-02-19 | 125 | 125 | 123 | 123 | 23,000 | 1,230 |
| 2003-02-18 | 126 | 128 | 122 | 122 | 37,000 | 1,220 |
| 2003-02-17 | 110 | 128 | 109 | 126 | 86,000 | 1,260 |
| 2003-02-14 | 113 | 113 | 107 | 107 | 14,000 | 1,070 |
| 2003-02-13 | 105 | 113 | 105 | 110 | 73,000 | 1,100 |
| 2003-02-12 | 101 | 102 | 101 | 102 | 8,000 | 1,020 |
| 2003-02-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-02-07 | 99 | 101 | 99 | 101 | 3,000 | 1,010 |
| 2003-02-06 | 100 | 103 | 100 | 103 | 5,000 | 1,030 |
| 2003-02-05 | 99 | 100 | 99 | 99 | 6,000 | 990 |
| 2003-02-04 | 96 | 96 | 95 | 95 | 7,000 | 950 |
| 2003-02-03 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2003-01-31 | 95 | 98 | 95 | 98 | 4,000 | 980 |
| 2003-01-30 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-01-29 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-01-28 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2003-01-27 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2003-01-23 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-01-22 | 105 | 105 | 101 | 101 | 3,000 | 1,010 |
| 2003-01-21 | 104 | 105 | 103 | 105 | 5,000 | 1,050 |
| 2003-01-20 | 104 | 104 | 103 | 103 | 5,000 | 1,030 |
| 2003-01-17 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2003-01-16 | 101 | 105 | 101 | 105 | 7,000 | 1,050 |
| 2003-01-15 | 100 | 102 | 100 | 100 | 4,000 | 1,000 |
| 2003-01-14 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2003-01-10 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 2003-01-09 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-01-08 | 96 | 96 | 96 | 96 | 1,000 | 960 |
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
