5781 東邦金属(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 328 | 330 | 321 | 327 | 27,000 | 3,270 |
| 2005-12-29 | 321 | 323 | 321 | 321 | 22,000 | 3,210 |
| 2005-12-28 | 322 | 322 | 320 | 320 | 17,000 | 3,200 |
| 2005-12-27 | 320 | 320 | 316 | 317 | 61,000 | 3,170 |
| 2005-12-26 | 327 | 328 | 324 | 324 | 51,000 | 3,240 |
| 2005-12-22 | 328 | 328 | 323 | 328 | 49,000 | 3,280 |
| 2005-12-21 | 327 | 329 | 320 | 326 | 66,000 | 3,260 |
| 2005-12-20 | 331 | 331 | 327 | 327 | 120,000 | 3,270 |
| 2005-12-19 | 336 | 336 | 331 | 331 | 22,000 | 3,310 |
| 2005-12-16 | 341 | 341 | 335 | 335 | 19,000 | 3,350 |
| 2005-12-15 | 345 | 345 | 338 | 338 | 48,000 | 3,380 |
| 2005-12-14 | 340 | 345 | 337 | 345 | 110,000 | 3,450 |
| 2005-12-13 | 335 | 338 | 332 | 336 | 76,000 | 3,360 |
| 2005-12-12 | 339 | 339 | 331 | 334 | 103,000 | 3,340 |
| 2005-12-09 | 336 | 337 | 335 | 336 | 35,000 | 3,360 |
| 2005-12-08 | 340 | 340 | 336 | 336 | 20,000 | 3,360 |
| 2005-12-07 | 343 | 343 | 337 | 340 | 32,000 | 3,400 |
| 2005-12-06 | 341 | 344 | 337 | 343 | 37,000 | 3,430 |
| 2005-12-05 | 337 | 344 | 336 | 344 | 38,000 | 3,440 |
| 2005-12-02 | 339 | 343 | 338 | 339 | 57,000 | 3,390 |
| 2005-12-01 | 336 | 341 | 335 | 341 | 37,000 | 3,410 |
| 2005-11-30 | 338 | 340 | 335 | 339 | 33,000 | 3,390 |
| 2005-11-29 | 335 | 338 | 333 | 333 | 18,000 | 3,330 |
| 2005-11-28 | 333 | 340 | 331 | 333 | 31,000 | 3,330 |
| 2005-11-25 | 336 | 340 | 331 | 331 | 21,000 | 3,310 |
| 2005-11-24 | 340 | 340 | 336 | 336 | 48,000 | 3,360 |
| 2005-11-22 | 333 | 343 | 333 | 340 | 49,000 | 3,400 |
| 2005-11-21 | 338 | 338 | 333 | 333 | 15,000 | 3,330 |
| 2005-11-18 | 345 | 345 | 332 | 333 | 67,000 | 3,330 |
| 2005-11-17 | 330 | 347 | 330 | 338 | 213,000 | 3,380 |
| 2005-11-16 | 315 | 327 | 315 | 327 | 56,000 | 3,270 |
| 2005-11-15 | 323 | 323 | 312 | 315 | 29,000 | 3,150 |
| 2005-11-14 | 322 | 324 | 322 | 324 | 9,000 | 3,240 |
| 2005-11-11 | 329 | 329 | 328 | 329 | 20,000 | 3,290 |
| 2005-11-10 | 325 | 329 | 321 | 324 | 74,000 | 3,240 |
| 2005-11-09 | 318 | 324 | 317 | 322 | 106,000 | 3,220 |
| 2005-11-08 | 315 | 319 | 314 | 314 | 53,000 | 3,140 |
| 2005-11-07 | 316 | 319 | 311 | 317 | 55,000 | 3,170 |
| 2005-11-04 | 313 | 318 | 310 | 316 | 78,000 | 3,160 |
| 2005-11-02 | 317 | 319 | 310 | 314 | 56,000 | 3,140 |
| 2005-11-01 | 319 | 319 | 317 | 317 | 7,000 | 3,170 |
| 2005-10-31 | 316 | 320 | 316 | 320 | 12,000 | 3,200 |
| 2005-10-28 | 324 | 325 | 313 | 320 | 29,000 | 3,200 |
| 2005-10-27 | 319 | 326 | 317 | 326 | 26,000 | 3,260 |
| 2005-10-26 | 310 | 320 | 310 | 320 | 23,000 | 3,200 |
| 2005-10-25 | 314 | 314 | 311 | 313 | 20,000 | 3,130 |
| 2005-10-24 | 316 | 317 | 313 | 314 | 23,000 | 3,140 |
| 2005-10-21 | 318 | 318 | 317 | 317 | 32,000 | 3,170 |
| 2005-10-20 | 322 | 325 | 320 | 320 | 23,000 | 3,200 |
| 2005-10-19 | 323 | 323 | 320 | 321 | 16,000 | 3,210 |
| 2005-10-18 | 327 | 328 | 323 | 325 | 48,000 | 3,250 |
| 2005-10-17 | 326 | 329 | 326 | 328 | 7,000 | 3,280 |
| 2005-10-14 | 329 | 330 | 326 | 328 | 27,000 | 3,280 |
| 2005-10-13 | 331 | 336 | 325 | 330 | 40,000 | 3,300 |
| 2005-10-12 | 330 | 339 | 330 | 338 | 45,000 | 3,380 |
| 2005-10-11 | 325 | 334 | 325 | 329 | 62,000 | 3,290 |
| 2005-10-07 | 322 | 330 | 322 | 326 | 41,000 | 3,260 |
| 2005-10-06 | 333 | 335 | 322 | 325 | 61,000 | 3,250 |
| 2005-10-05 | 333 | 335 | 330 | 335 | 39,000 | 3,350 |
| 2005-10-04 | 333 | 335 | 326 | 334 | 43,000 | 3,340 |
| 2005-10-03 | 345 | 345 | 332 | 334 | 23,000 | 3,340 |
| 2005-09-30 | 338 | 346 | 338 | 343 | 115,000 | 3,430 |
| 2005-09-29 | 338 | 338 | 329 | 338 | 121,000 | 3,380 |
| 2005-09-28 | 322 | 330 | 318 | 330 | 131,000 | 3,300 |
| 2005-09-27 | 330 | 331 | 323 | 325 | 46,000 | 3,250 |
| 2005-09-26 | 328 | 333 | 328 | 331 | 83,000 | 3,310 |
| 2005-09-22 | 332 | 332 | 325 | 330 | 151,000 | 3,300 |
| 2005-09-21 | 334 | 336 | 332 | 332 | 89,000 | 3,320 |
| 2005-09-20 | 338 | 338 | 332 | 334 | 67,000 | 3,340 |
| 2005-09-16 | 336 | 337 | 332 | 336 | 112,000 | 3,360 |
| 2005-09-15 | 326 | 336 | 326 | 336 | 139,000 | 3,360 |
| 2005-09-14 | 326 | 332 | 326 | 328 | 123,000 | 3,280 |
| 2005-09-13 | 332 | 332 | 325 | 330 | 101,000 | 3,300 |
| 2005-09-12 | 341 | 343 | 331 | 331 | 52,000 | 3,310 |
| 2005-09-09 | 335 | 340 | 335 | 339 | 5,000 | 3,390 |
| 2005-09-08 | 337 | 345 | 334 | 340 | 41,000 | 3,400 |
| 2005-09-07 | 353 | 353 | 341 | 342 | 69,000 | 3,420 |
| 2005-09-06 | 335 | 358 | 333 | 353 | 179,000 | 3,530 |
| 2005-09-05 | 331 | 333 | 330 | 333 | 24,000 | 3,330 |
| 2005-09-02 | 330 | 331 | 329 | 331 | 25,000 | 3,310 |
| 2005-09-01 | 332 | 335 | 330 | 331 | 42,000 | 3,310 |
| 2005-08-31 | 336 | 338 | 335 | 335 | 14,000 | 3,350 |
| 2005-08-30 | 339 | 341 | 337 | 338 | 32,000 | 3,380 |
| 2005-08-29 | 337 | 340 | 337 | 340 | 26,000 | 3,400 |
| 2005-08-26 | 344 | 347 | 340 | 347 | 21,000 | 3,470 |
| 2005-08-25 | 349 | 349 | 341 | 344 | 37,000 | 3,440 |
| 2005-08-24 | 341 | 351 | 340 | 349 | 90,000 | 3,490 |
| 2005-08-23 | 340 | 343 | 339 | 343 | 45,000 | 3,430 |
| 2005-08-22 | 346 | 346 | 340 | 340 | 47,000 | 3,400 |
| 2005-08-19 | 347 | 349 | 341 | 347 | 83,000 | 3,470 |
| 2005-08-18 | 367 | 369 | 348 | 356 | 467,000 | 3,560 |
| 2005-08-17 | 359 | 373 | 355 | 370 | 816,000 | 3,700 |
| 2005-08-16 | 334 | 347 | 327 | 347 | 256,000 | 3,470 |
| 2005-08-15 | 307 | 314 | 306 | 312 | 40,000 | 3,120 |
| 2005-08-12 | 313 | 313 | 307 | 312 | 33,000 | 3,120 |
| 2005-08-11 | 317 | 317 | 309 | 315 | 12,000 | 3,150 |
| 2005-08-10 | 305 | 310 | 302 | 309 | 53,000 | 3,090 |
| 2005-08-09 | 295 | 308 | 295 | 301 | 19,000 | 3,010 |
| 2005-08-08 | 291 | 293 | 287 | 293 | 51,000 | 2,930 |
| 2005-08-05 | 308 | 310 | 301 | 301 | 79,000 | 3,010 |
| 2005-08-04 | 321 | 321 | 306 | 306 | 21,000 | 3,060 |
| 2005-08-03 | 306 | 321 | 306 | 320 | 120,000 | 3,200 |
| 2005-08-02 | 315 | 315 | 303 | 304 | 43,000 | 3,040 |
| 2005-08-01 | 321 | 321 | 315 | 318 | 21,000 | 3,180 |
| 2005-07-29 | 320 | 321 | 316 | 320 | 44,000 | 3,200 |
| 2005-07-28 | 318 | 320 | 316 | 319 | 28,000 | 3,190 |
| 2005-07-27 | 308 | 317 | 307 | 316 | 56,000 | 3,160 |
| 2005-07-26 | 314 | 314 | 306 | 309 | 74,000 | 3,090 |
| 2005-07-25 | 324 | 324 | 313 | 316 | 65,000 | 3,160 |
| 2005-07-22 | 324 | 328 | 320 | 322 | 36,000 | 3,220 |
| 2005-07-21 | 335 | 335 | 325 | 326 | 27,000 | 3,260 |
| 2005-07-20 | 329 | 334 | 323 | 329 | 67,000 | 3,290 |
| 2005-07-19 | 337 | 337 | 327 | 327 | 21,000 | 3,270 |
| 2005-07-15 | 329 | 332 | 328 | 328 | 21,000 | 3,280 |
| 2005-07-14 | 333 | 333 | 327 | 327 | 20,000 | 3,270 |
| 2005-07-13 | 334 | 337 | 330 | 330 | 34,000 | 3,300 |
| 2005-07-12 | 335 | 336 | 334 | 334 | 26,000 | 3,340 |
| 2005-07-11 | 333 | 337 | 333 | 337 | 19,000 | 3,370 |
| 2005-07-08 | 337 | 339 | 331 | 331 | 43,000 | 3,310 |
| 2005-07-07 | 338 | 345 | 336 | 336 | 48,000 | 3,360 |
| 2005-07-06 | 338 | 343 | 334 | 336 | 62,000 | 3,360 |
| 2005-07-05 | 336 | 337 | 332 | 336 | 59,000 | 3,360 |
| 2005-07-04 | 339 | 339 | 331 | 336 | 73,000 | 3,360 |
| 2005-07-01 | 352 | 352 | 335 | 342 | 142,000 | 3,420 |
| 2005-06-30 | 358 | 360 | 340 | 355 | 249,000 | 3,550 |
| 2005-06-29 | 371 | 377 | 355 | 359 | 227,000 | 3,590 |
| 2005-06-28 | 351 | 371 | 351 | 370 | 257,000 | 3,700 |
| 2005-06-27 | 360 | 377 | 348 | 351 | 311,000 | 3,510 |
| 2005-06-24 | 332 | 373 | 326 | 368 | 946,000 | 3,680 |
| 2005-06-23 | 361 | 384 | 336 | 347 | 1,426,000 | 3,470 |
| 2005-06-22 | 309 | 355 | 309 | 353 | 768,000 | 3,530 |
| 2005-06-21 | 289 | 316 | 289 | 307 | 320,000 | 3,070 |
| 2005-06-20 | 282 | 293 | 282 | 285 | 50,000 | 2,850 |
| 2005-06-17 | 283 | 284 | 281 | 281 | 23,000 | 2,810 |
| 2005-06-16 | 289 | 293 | 285 | 285 | 19,000 | 2,850 |
| 2005-06-15 | 287 | 291 | 282 | 288 | 13,000 | 2,880 |
| 2005-06-14 | 297 | 297 | 285 | 285 | 28,000 | 2,850 |
| 2005-06-13 | 273 | 296 | 273 | 290 | 70,000 | 2,900 |
| 2005-06-10 | 274 | 280 | 274 | 277 | 56,000 | 2,770 |
| 2005-06-09 | 275 | 275 | 271 | 272 | 29,000 | 2,720 |
| 2005-06-08 | 278 | 288 | 276 | 280 | 52,000 | 2,800 |
| 2005-06-07 | 268 | 282 | 268 | 277 | 46,000 | 2,770 |
| 2005-06-06 | 271 | 271 | 268 | 270 | 53,000 | 2,700 |
| 2005-06-03 | 270 | 273 | 269 | 270 | 26,000 | 2,700 |
| 2005-06-02 | 273 | 275 | 271 | 273 | 31,000 | 2,730 |
| 2005-06-01 | 270 | 273 | 270 | 273 | 6,000 | 2,730 |
| 2005-05-31 | 268 | 269 | 265 | 266 | 46,000 | 2,660 |
| 2005-05-30 | 284 | 284 | 265 | 269 | 47,000 | 2,690 |
| 2005-05-27 | 280 | 289 | 280 | 280 | 19,000 | 2,800 |
| 2005-05-26 | 280 | 282 | 276 | 280 | 20,000 | 2,800 |
| 2005-05-25 | 300 | 300 | 283 | 283 | 17,000 | 2,830 |
| 2005-05-24 | 297 | 302 | 297 | 301 | 23,000 | 3,010 |
| 2005-05-23 | 289 | 292 | 286 | 292 | 13,000 | 2,920 |
| 2005-05-20 | 278 | 285 | 278 | 283 | 24,000 | 2,830 |
| 2005-05-19 | 284 | 287 | 275 | 280 | 33,000 | 2,800 |
| 2005-05-18 | 278 | 280 | 268 | 269 | 38,000 | 2,690 |
| 2005-05-17 | 300 | 300 | 268 | 277 | 72,000 | 2,770 |
| 2005-05-16 | 312 | 312 | 304 | 304 | 58,000 | 3,040 |
| 2005-05-13 | 313 | 316 | 312 | 313 | 26,000 | 3,130 |
| 2005-05-12 | 322 | 324 | 313 | 313 | 26,000 | 3,130 |
| 2005-05-11 | 321 | 321 | 317 | 321 | 16,000 | 3,210 |
| 2005-05-10 | 324 | 324 | 321 | 321 | 17,000 | 3,210 |
| 2005-05-09 | 320 | 324 | 319 | 319 | 45,000 | 3,190 |
| 2005-05-06 | 314 | 320 | 313 | 318 | 36,000 | 3,180 |
| 2005-05-02 | 315 | 317 | 312 | 312 | 17,000 | 3,120 |
| 2005-04-28 | 314 | 320 | 314 | 314 | 17,000 | 3,140 |
| 2005-04-27 | 325 | 326 | 312 | 323 | 67,000 | 3,230 |
| 2005-04-26 | 330 | 331 | 325 | 326 | 42,000 | 3,260 |
| 2005-04-25 | 332 | 333 | 325 | 327 | 60,000 | 3,270 |
| 2005-04-22 | 336 | 342 | 331 | 331 | 95,000 | 3,310 |
| 2005-04-21 | 320 | 331 | 313 | 321 | 57,000 | 3,210 |
| 2005-04-20 | 321 | 331 | 319 | 320 | 68,000 | 3,200 |
| 2005-04-19 | 314 | 330 | 313 | 314 | 131,000 | 3,140 |
| 2005-04-18 | 324 | 324 | 306 | 311 | 107,000 | 3,110 |
| 2005-04-15 | 323 | 342 | 323 | 339 | 139,000 | 3,390 |
| 2005-04-14 | 336 | 340 | 315 | 333 | 160,000 | 3,330 |
| 2005-04-13 | 361 | 363 | 346 | 348 | 72,000 | 3,480 |
| 2005-04-12 | 367 | 370 | 360 | 360 | 83,000 | 3,600 |
| 2005-04-11 | 385 | 385 | 370 | 378 | 69,000 | 3,780 |
| 2005-04-08 | 393 | 393 | 385 | 389 | 76,000 | 3,890 |
| 2005-04-07 | 407 | 407 | 393 | 396 | 132,000 | 3,960 |
| 2005-04-06 | 413 | 415 | 401 | 406 | 286,000 | 4,060 |
| 2005-04-05 | 385 | 408 | 378 | 408 | 191,000 | 4,080 |
| 2005-04-04 | 390 | 395 | 373 | 385 | 302,000 | 3,850 |
| 2005-04-01 | 345 | 383 | 336 | 382 | 305,000 | 3,820 |
| 2005-03-31 | 351 | 354 | 339 | 349 | 144,000 | 3,490 |
| 2005-03-30 | 364 | 368 | 348 | 355 | 181,000 | 3,550 |
| 2005-03-29 | 385 | 395 | 370 | 374 | 173,000 | 3,740 |
| 2005-03-28 | 376 | 389 | 358 | 379 | 283,000 | 3,790 |
| 2005-03-25 | 396 | 409 | 374 | 376 | 297,000 | 3,760 |
| 2005-03-24 | 417 | 421 | 402 | 410 | 274,000 | 4,100 |
| 2005-03-23 | 403 | 433 | 388 | 415 | 741,000 | 4,150 |
| 2005-03-22 | 431 | 435 | 402 | 402 | 823,000 | 4,020 |
| 2005-03-18 | 467 | 504 | 440 | 445 | 2,029,000 | 4,450 |
| 2005-03-17 | 430 | 497 | 427 | 468 | 2,680,000 | 4,680 |
| 2005-03-16 | 392 | 420 | 386 | 420 | 1,169,000 | 4,200 |
| 2005-03-15 | 372 | 394 | 365 | 394 | 910,000 | 3,940 |
| 2005-03-14 | 349 | 365 | 344 | 362 | 898,000 | 3,620 |
| 2005-03-11 | 346 | 346 | 332 | 339 | 158,000 | 3,390 |
| 2005-03-10 | 343 | 349 | 336 | 336 | 343,000 | 3,360 |
| 2005-03-09 | 329 | 352 | 322 | 342 | 802,000 | 3,420 |
| 2005-03-08 | 329 | 330 | 317 | 324 | 257,000 | 3,240 |
| 2005-03-07 | 330 | 339 | 321 | 330 | 500,000 | 3,300 |
| 2005-03-04 | 301 | 340 | 301 | 332 | 1,057,000 | 3,320 |
| 2005-03-03 | 271 | 297 | 271 | 297 | 264,000 | 2,970 |
| 2005-03-02 | 272 | 278 | 268 | 275 | 76,000 | 2,750 |
| 2005-03-01 | 279 | 280 | 271 | 272 | 71,000 | 2,720 |
| 2005-02-28 | 275 | 280 | 274 | 280 | 73,000 | 2,800 |
| 2005-02-25 | 284 | 284 | 273 | 275 | 80,000 | 2,750 |
| 2005-02-24 | 273 | 285 | 273 | 274 | 148,000 | 2,740 |
| 2005-02-23 | 267 | 283 | 264 | 283 | 172,000 | 2,830 |
| 2005-02-22 | 265 | 265 | 259 | 265 | 152,000 | 2,650 |
| 2005-02-21 | 274 | 274 | 259 | 265 | 211,000 | 2,650 |
| 2005-02-18 | 282 | 282 | 271 | 273 | 129,000 | 2,730 |
| 2005-02-17 | 267 | 296 | 265 | 283 | 503,000 | 2,830 |
| 2005-02-16 | 309 | 309 | 270 | 277 | 560,000 | 2,770 |
| 2005-02-15 | 310 | 330 | 302 | 308 | 881,000 | 3,080 |
| 2005-02-14 | 284 | 329 | 280 | 318 | 1,175,000 | 3,180 |
| 2005-02-10 | 264 | 282 | 257 | 272 | 774,000 | 2,720 |
| 2005-02-09 | 247 | 256 | 233 | 256 | 643,000 | 2,560 |
| 2005-02-08 | 225 | 257 | 222 | 246 | 791,000 | 2,460 |
| 2005-02-07 | 214 | 226 | 213 | 224 | 171,000 | 2,240 |
| 2005-02-04 | 225 | 226 | 209 | 211 | 369,000 | 2,110 |
| 2005-02-03 | 193 | 231 | 193 | 227 | 685,000 | 2,270 |
| 2005-02-02 | 191 | 191 | 190 | 191 | 16,000 | 1,910 |
| 2005-02-01 | 191 | 191 | 188 | 188 | 39,000 | 1,880 |
| 2005-01-31 | 188 | 190 | 187 | 190 | 64,000 | 1,900 |
| 2005-01-28 | 197 | 197 | 190 | 192 | 63,000 | 1,920 |
| 2005-01-27 | 195 | 197 | 194 | 196 | 59,000 | 1,960 |
| 2005-01-26 | 195 | 195 | 193 | 193 | 59,000 | 1,930 |
| 2005-01-25 | 195 | 196 | 192 | 193 | 56,000 | 1,930 |
| 2005-01-24 | 189 | 193 | 189 | 193 | 80,000 | 1,930 |
| 2005-01-21 | 184 | 190 | 184 | 189 | 37,000 | 1,890 |
| 2005-01-20 | 190 | 191 | 186 | 187 | 31,000 | 1,870 |
| 2005-01-19 | 191 | 195 | 191 | 191 | 34,000 | 1,910 |
| 2005-01-18 | 197 | 197 | 190 | 194 | 48,000 | 1,940 |
| 2005-01-17 | 191 | 194 | 190 | 194 | 67,000 | 1,940 |
| 2005-01-14 | 184 | 187 | 184 | 187 | 44,000 | 1,870 |
| 2005-01-13 | 184 | 186 | 181 | 186 | 35,000 | 1,860 |
| 2005-01-12 | 186 | 186 | 185 | 185 | 13,000 | 1,850 |
| 2005-01-11 | 188 | 190 | 188 | 188 | 35,000 | 1,880 |
| 2005-01-07 | 185 | 186 | 183 | 186 | 37,000 | 1,860 |
| 2005-01-06 | 181 | 183 | 180 | 182 | 36,000 | 1,820 |
| 2005-01-05 | 181 | 182 | 180 | 182 | 25,000 | 1,820 |
| 2005-01-04 | 177 | 180 | 175 | 180 | 34,000 | 1,800 |
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
