5781 東邦金属(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	174	174	173	173	17,000	1,730
2004-12-29	174	175	171	175	24,000	1,750
2004-12-28	172	173	170	170	30,000	1,700
2004-12-27	175	175	168	172	47,000	1,720
2004-12-24	178	178	175	175	38,000	1,750
2004-12-22	182	183	177	178	50,000	1,780
2004-12-21	174	177	171	177	56,000	1,770
2004-12-20	175	175	163	169	101,000	1,690
2004-12-17	171	176	170	175	46,000	1,750
2004-12-16	184	184	176	180	27,000	1,800
2004-12-15	177	185	176	185	36,000	1,850
2004-12-14	176	180	176	177	41,000	1,770
2004-12-13	180	181	177	177	52,000	1,770
2004-12-10	185	188	185	185	23,000	1,850
2004-12-09	194	194	185	185	129,000	1,850
2004-12-08	184	195	182	192	147,000	1,920
2004-12-07	188	192	182	186	129,000	1,860
2004-12-06	196	197	188	192	213,000	1,920
2004-12-03	207	208	190	194	404,000	1,940
2004-12-02	183	207	183	199	717,000	1,990
2004-12-01	180	195	179	184	279,000	1,840
2004-11-30	170	190	170	183	181,000	1,830
2004-11-29	166	176	166	171	106,000	1,710
2004-11-26	166	168	163	164	14,000	1,640
2004-11-25	163	165	162	162	12,000	1,620
2004-11-24	168	168	162	162	24,000	1,620
2004-11-22	164	167	164	165	48,000	1,650
2004-11-19	157	173	157	164	115,000	1,640
2004-11-18	157	159	156	157	20,000	1,570
2004-11-17	156	156	155	155	7,000	1,550
2004-11-16	157	157	156	156	6,000	1,560
2004-11-15	155	158	152	158	22,000	1,580
2004-11-12	153	157	152	157	14,000	1,570
2004-11-11	153	154	152	153	26,000	1,530
2004-11-10	154	154	150	153	35,000	1,530
2004-11-09	156	156	155	155	4,000	1,550
2004-11-08	160	160	155	155	11,000	1,550
2004-11-05	157	157	154	154	35,000	1,540
2004-11-04	154	155	154	155	15,000	1,550
2004-11-02	153	153	152	152	3,000	1,520
2004-11-01	153	155	153	155	19,000	1,550
2004-10-29	154	155	153	154	14,000	1,540
2004-10-28	155	155	152	152	31,000	1,520
2004-10-27	154	154	150	151	28,000	1,510
2004-10-26	154	154	151	151	14,000	1,510
2004-10-25	150	155	150	155	16,000	1,550
2004-10-22	151	157	151	154	11,000	1,540
2004-10-21	152	156	152	155	20,000	1,550
2004-10-20	155	155	150	155	41,000	1,550
2004-10-19	155	155	155	155	7,000	1,550
2004-10-18	153	156	153	156	4,000	1,560
2004-10-15	157	158	152	157	52,000	1,570
2004-10-14	158	160	157	157	18,000	1,570
2004-10-13	161	161	157	157	35,000	1,570
2004-10-12	164	164	160	160	12,000	1,600
2004-10-08	165	165	161	161	8,000	1,610
2004-10-07	163	165	163	164	24,000	1,640
2004-10-06	159	163	158	163	7,000	1,630
2004-10-05	162	163	160	160	17,000	1,600
2004-10-04	158	162	157	162	49,000	1,620
2004-10-01	150	156	150	156	26,000	1,560
2004-09-30	152	152	150	150	14,000	1,500
2004-09-29	153	153	151	151	7,000	1,510
2004-09-28	154	154	152	152	13,000	1,520
2004-09-27	158	158	154	155	12,000	1,550
2004-09-24	159	159	157	157	13,000	1,570
2004-09-22	161	161	160	160	7,000	1,600
2004-09-21	165	165	161	161	8,000	1,610
2004-09-17	164	165	160	160	33,000	1,600
2004-09-16	165	165	163	163	23,000	1,630
2004-09-15	168	168	165	165	44,000	1,650
2004-09-14	166	168	165	168	6,000	1,680
2004-09-13	168	168	165	165	10,000	1,650
2004-09-10	171	171	165	165	19,000	1,650
2004-09-09	168	169	167	169	21,000	1,690
2004-09-08	166	170	166	167	17,000	1,670
2004-09-07	163	170	163	165	54,000	1,650
2004-09-06	169	177	169	173	114,000	1,730
2004-09-03	161	166	161	164	59,000	1,640
2004-09-02	157	159	157	159	36,000	1,590
2004-09-01	152	154	150	154	28,000	1,540
2004-08-31	153	153	150	150	34,000	1,500
2004-08-30	157	157	153	153	35,000	1,530
2004-08-27	150	155	150	155	14,000	1,550
2004-08-26	151	155	148	149	75,000	1,490
2004-08-25	155	155	155	155	10,000	1,550
2004-08-24	155	155	155	155	2,000	1,550
2004-08-23	159	159	153	153	5,000	1,530
2004-08-20	152	153	152	153	4,000	1,530
2004-08-19	150	150	150	150	1,000	1,500
2004-08-18	151	151	151	151	1,000	1,510
2004-08-17	149	149	149	149	1,000	1,490
2004-08-16	155	155	150	152	5,000	1,520
2004-08-13	154	154	154	154	3,000	1,540
2004-08-12	154	154	154	154	1,000	1,540
2004-08-11	154	154	152	153	5,000	1,530
2004-08-10	149	154	149	154	9,000	1,540
2004-08-09	148	150	148	149	9,000	1,490
2004-08-06	151	151	150	150	6,000	1,500
2004-08-05	150	152	150	152	5,000	1,520
2004-08-04	150	150	147	148	10,000	1,480
2004-08-03	153	153	153	153	4,000	1,530
2004-08-02	153	153	153	153	12,000	1,530
2004-07-30	158	158	156	156	4,000	1,560
2004-07-29	160	160	155	155	15,000	1,550
2004-07-28	160	160	160	160	8,000	1,600
2004-07-27	161	161	160	160	10,000	1,600
2004-07-26	161	161	160	160	8,000	1,600
2004-07-23	165	166	163	165	18,000	1,650
2004-07-22	163	165	162	165	5,000	1,650
2004-07-21	164	164	163	164	6,000	1,640
2004-07-20	168	168	161	163	22,000	1,630
2004-07-16	171	171	168	168	17,000	1,680
2004-07-15	174	174	172	174	8,000	1,740
2004-07-14	175	178	173	175	50,000	1,750
2004-07-13	175	175	171	175	15,000	1,750
2004-07-12	172	174	169	174	30,000	1,740
2004-07-09	169	169	165	168	23,000	1,680
2004-07-08	170	170	169	169	4,000	1,690
2004-07-07	166	167	166	166	10,000	1,660
2004-07-06	169	170	166	166	13,000	1,660
2004-07-05	170	175	168	170	30,000	1,700
2004-07-02	171	171	168	170	28,000	1,700
2004-07-01	178	178	173	173	13,000	1,730
2004-06-30	176	180	173	178	107,000	1,780
2004-06-29	168	175	167	175	86,000	1,750
2004-06-28	164	164	163	164	14,000	1,640
2004-06-25	167	167	163	164	19,000	1,640
2004-06-24	167	167	165	167	16,000	1,670
2004-06-23	165	169	163	169	24,000	1,690
2004-06-22	165	165	164	165	7,000	1,650
2004-06-21	168	169	165	169	8,000	1,690
2004-06-18	164	170	164	168	56,000	1,680
2004-06-17	162	164	162	163	21,000	1,630
2004-06-16	164	164	164	164	12,000	1,640
2004-06-15	157	160	157	160	11,000	1,600
2004-06-14	160	160	156	156	10,000	1,560
2004-06-11	158	158	154	155	28,000	1,550
2004-06-10	155	158	154	158	10,000	1,580
2004-06-09	159	159	156	156	6,000	1,560
2004-06-08	155	159	155	159	13,000	1,590
2004-06-07	153	153	153	153	3,000	1,530
2004-06-04	153	154	153	154	3,000	1,540
2004-06-03	160	162	157	157	9,000	1,570
2004-06-02	151	152	151	152	10,000	1,520
2004-06-01	160	162	158	158	6,000	1,580
2004-05-31	160	160	158	160	7,000	1,600
2004-05-28	158	158	158	158	2,000	1,580
2004-05-27	160	161	158	158	5,000	1,580
2004-05-26	157	158	157	158	5,000	1,580
2004-05-25	158	158	153	155	21,000	1,550
2004-05-24	158	159	154	158	11,000	1,580
2004-05-21	149	154	149	154	23,000	1,540
2004-05-20	148	152	144	147	17,000	1,470
2004-05-19	144	145	144	144	3,000	1,440
2004-05-18	130	141	130	139	24,000	1,390
2004-05-17	149	150	145	145	25,000	1,450
2004-05-14	151	157	151	157	92,000	1,570
2004-05-13	162	163	159	159	13,000	1,590
2004-05-12	164	164	160	161	9,000	1,610
2004-05-11	166	166	160	164	7,000	1,640
2004-05-10	169	170	166	170	13,000	1,700
2004-05-07	170	175	165	175	17,000	1,750
2004-05-06	180	182	180	180	4,000	1,800
2004-04-30	182	183	175	180	24,000	1,800
2004-04-28	181	188	181	187	42,000	1,870
2004-04-27	181	181	176	177	3,000	1,770
2004-04-26	181	184	180	184	5,000	1,840
2004-04-23	179	180	176	179	13,000	1,790
2004-04-22	180	180	177	180	17,000	1,800
2004-04-21	176	179	176	179	10,000	1,790
2004-04-20	172	176	172	175	15,000	1,750
2004-04-19	180	180	172	172	18,000	1,720
2004-04-16	176	178	175	175	21,000	1,750
2004-04-15	178	183	178	178	21,000	1,780
2004-04-14	176	178	170	176	62,000	1,760
2004-04-13	178	178	175	176	17,000	1,760
2004-04-12	175	178	173	178	13,000	1,780
2004-04-09	180	180	170	170	29,000	1,700
2004-04-08	178	178	177	178	13,000	1,780
2004-04-07	182	182	178	178	12,000	1,780
2004-04-06	185	185	180	181	15,000	1,810
2004-04-05	178	180	177	179	11,000	1,790
2004-04-02	180	180	175	178	16,000	1,780
2004-04-01	182	182	177	180	28,000	1,800
2004-03-31	185	185	185	185	14,000	1,850
2004-03-30	187	187	178	185	20,000	1,850
2004-03-29	180	188	175	188	17,000	1,880
2004-03-26	190	191	170	187	34,000	1,870
2004-03-25	190	195	188	191	118,000	1,910
2004-03-24	170	193	170	189	129,000	1,890
2004-03-23	168	168	160	168	26,000	1,680
2004-03-22	163	168	161	168	29,000	1,680
2004-03-19	160	164	160	160	29,000	1,600
2004-03-18	165	171	158	158	101,000	1,580
2004-03-17	170	170	161	161	33,000	1,610
2004-03-16	167	168	165	165	23,000	1,650
2004-03-15	165	174	165	174	75,000	1,740
2004-03-12	168	169	161	168	51,000	1,680
2004-03-11	165	172	163	172	63,000	1,720
2004-03-10	155	155	155	155	16,000	1,550
2004-03-09	154	158	153	153	14,000	1,530
2004-03-08	170	170	154	159	60,000	1,590
2004-03-05	154	155	153	155	19,000	1,550
2004-03-04	156	156	155	155	34,000	1,550
2004-03-03	154	155	145	155	14,000	1,550
2004-03-02	150	152	149	152	43,000	1,520
2004-03-01	147	149	147	149	8,000	1,490
2004-02-27	145	145	145	145	4,000	1,450
2004-02-26	144	144	143	144	7,000	1,440
2004-02-25	141	143	141	143	9,000	1,430
2004-02-24	141	141	141	141	1,000	1,410
2004-02-23	140	140	140	140	1,000	1,400
2004-02-20	139	140	138	138	10,000	1,380
2004-02-19	139	139	136	136	4,000	1,360
2004-02-18	134	139	134	136	23,000	1,360
2004-02-17	132	134	132	132	9,000	1,320
2004-02-16	130	135	130	132	23,000	1,320
2004-02-13	137	139	137	139	2,000	1,390
2004-02-12	137	137	137	137	1,000	1,370
2004-02-10	140	140	140	140	11,000	1,400
2004-02-09	140	141	140	141	6,000	1,410
2004-02-06	136	140	136	140	8,000	1,400
2004-02-05	135	135	135	135	12,000	1,350
2004-02-04	141	141	136	136	5,000	1,360
2004-02-03	141	141	141	141	2,000	1,410
2004-02-02	145	145	144	145	6,000	1,450
2004-01-29	144	144	140	140	7,000	1,400
2004-01-28	150	150	146	146	11,000	1,460
2004-01-27	143	152	143	145	19,000	1,450
2004-01-26	150	150	143	150	8,000	1,500
2004-01-23	151	153	145	150	38,000	1,500
2004-01-22	153	153	150	151	11,000	1,510
2004-01-21	150	153	150	153	20,000	1,530
2004-01-20	151	151	147	151	41,000	1,510
2004-01-19	152	154	148	150	30,000	1,500
2004-01-16	150	151	147	147	33,000	1,470
2004-01-15	147	158	147	154	113,000	1,540
2004-01-14	136	147	136	147	91,000	1,470
2004-01-13	145	145	138	138	34,000	1,380
2004-01-09	142	142	138	140	48,000	1,400
2004-01-08	128	141	128	141	26,000	1,410
2004-01-07	130	133	128	130	15,000	1,300
2004-01-06	136	136	125	125	15,000	1,250
2004-01-05	129	130	129	130	14,000	1,300

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