5781 東邦金属(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 263 | 263 | 258 | 262 | 10,000 | 2,620 |
| 2006-12-28 | 263 | 264 | 260 | 263 | 35,000 | 2,630 |
| 2006-12-27 | 257 | 264 | 257 | 260 | 86,000 | 2,600 |
| 2006-12-26 | 250 | 258 | 248 | 256 | 47,000 | 2,560 |
| 2006-12-25 | 253 | 256 | 251 | 256 | 52,000 | 2,560 |
| 2006-12-22 | 257 | 257 | 253 | 253 | 33,000 | 2,530 |
| 2006-12-21 | 263 | 263 | 257 | 260 | 52,000 | 2,600 |
| 2006-12-20 | 262 | 264 | 260 | 264 | 54,000 | 2,640 |
| 2006-12-19 | 263 | 269 | 262 | 262 | 28,000 | 2,620 |
| 2006-12-18 | 273 | 273 | 265 | 265 | 10,000 | 2,650 |
| 2006-12-15 | 274 | 274 | 267 | 268 | 30,000 | 2,680 |
| 2006-12-14 | 267 | 278 | 267 | 275 | 100,000 | 2,750 |
| 2006-12-13 | 257 | 265 | 256 | 264 | 84,000 | 2,640 |
| 2006-12-12 | 258 | 261 | 256 | 258 | 26,000 | 2,580 |
| 2006-12-11 | 259 | 259 | 254 | 258 | 13,000 | 2,580 |
| 2006-12-08 | 256 | 256 | 256 | 256 | 13,000 | 2,560 |
| 2006-12-07 | 263 | 263 | 256 | 256 | 15,000 | 2,560 |
| 2006-12-06 | 256 | 260 | 252 | 255 | 26,000 | 2,550 |
| 2006-12-05 | 260 | 268 | 253 | 258 | 45,000 | 2,580 |
| 2006-12-04 | 252 | 255 | 248 | 255 | 10,000 | 2,550 |
| 2006-12-01 | 256 | 258 | 255 | 258 | 14,000 | 2,580 |
| 2006-11-30 | 252 | 256 | 252 | 256 | 14,000 | 2,560 |
| 2006-11-29 | 245 | 250 | 245 | 250 | 9,000 | 2,500 |
| 2006-11-28 | 245 | 249 | 242 | 242 | 5,000 | 2,420 |
| 2006-11-27 | 246 | 248 | 240 | 244 | 19,000 | 2,440 |
| 2006-11-24 | 243 | 250 | 242 | 250 | 23,000 | 2,500 |
| 2006-11-22 | 241 | 253 | 235 | 252 | 38,000 | 2,520 |
| 2006-11-21 | 245 | 246 | 237 | 246 | 31,000 | 2,460 |
| 2006-11-20 | 261 | 261 | 228 | 245 | 76,000 | 2,450 |
| 2006-11-17 | 264 | 269 | 261 | 261 | 46,000 | 2,610 |
| 2006-11-16 | 263 | 266 | 262 | 263 | 34,000 | 2,630 |
| 2006-11-15 | 263 | 272 | 261 | 262 | 46,000 | 2,620 |
| 2006-11-14 | 258 | 268 | 258 | 265 | 27,000 | 2,650 |
| 2006-11-13 | 265 | 265 | 255 | 257 | 36,000 | 2,570 |
| 2006-11-10 | 265 | 266 | 259 | 260 | 15,000 | 2,600 |
| 2006-11-09 | 267 | 267 | 262 | 263 | 14,000 | 2,630 |
| 2006-11-08 | 278 | 278 | 264 | 264 | 68,000 | 2,640 |
| 2006-11-07 | 265 | 291 | 260 | 290 | 180,000 | 2,900 |
| 2006-11-06 | 266 | 266 | 260 | 260 | 14,000 | 2,600 |
| 2006-11-02 | 259 | 265 | 259 | 265 | 46,000 | 2,650 |
| 2006-11-01 | 259 | 259 | 256 | 258 | 32,000 | 2,580 |
| 2006-10-31 | 257 | 262 | 254 | 259 | 55,000 | 2,590 |
| 2006-10-30 | 260 | 262 | 260 | 262 | 5,000 | 2,620 |
| 2006-10-27 | 267 | 267 | 262 | 267 | 18,000 | 2,670 |
| 2006-10-26 | 269 | 269 | 266 | 267 | 11,000 | 2,670 |
| 2006-10-25 | 270 | 271 | 269 | 269 | 12,000 | 2,690 |
| 2006-10-24 | 266 | 271 | 265 | 269 | 31,000 | 2,690 |
| 2006-10-23 | 275 | 275 | 267 | 267 | 25,000 | 2,670 |
| 2006-10-20 | 275 | 278 | 267 | 270 | 37,000 | 2,700 |
| 2006-10-19 | 269 | 278 | 263 | 275 | 37,000 | 2,750 |
| 2006-10-18 | 281 | 283 | 267 | 272 | 60,000 | 2,720 |
| 2006-10-17 | 255 | 270 | 253 | 268 | 88,000 | 2,680 |
| 2006-10-16 | 245 | 248 | 244 | 248 | 29,000 | 2,480 |
| 2006-10-13 | 243 | 247 | 241 | 242 | 17,000 | 2,420 |
| 2006-10-12 | 240 | 244 | 239 | 239 | 21,000 | 2,390 |
| 2006-10-11 | 245 | 249 | 235 | 249 | 32,000 | 2,490 |
| 2006-10-10 | 246 | 255 | 246 | 249 | 31,000 | 2,490 |
| 2006-10-06 | 262 | 262 | 256 | 257 | 36,000 | 2,570 |
| 2006-10-05 | 262 | 265 | 260 | 262 | 58,000 | 2,620 |
| 2006-10-04 | 271 | 271 | 253 | 257 | 60,000 | 2,570 |
| 2006-10-03 | 278 | 278 | 270 | 271 | 40,000 | 2,710 |
| 2006-10-02 | 270 | 280 | 265 | 279 | 49,000 | 2,790 |
| 2006-09-29 | 275 | 285 | 274 | 277 | 196,000 | 2,770 |
| 2006-09-28 | 254 | 275 | 254 | 272 | 163,000 | 2,720 |
| 2006-09-27 | 250 | 258 | 249 | 251 | 85,000 | 2,510 |
| 2006-09-26 | 248 | 257 | 243 | 253 | 75,000 | 2,530 |
| 2006-09-25 | 260 | 266 | 260 | 260 | 61,000 | 2,600 |
| 2006-09-22 | 270 | 270 | 266 | 266 | 101,000 | 2,660 |
| 2006-09-21 | 274 | 280 | 270 | 275 | 77,000 | 2,750 |
| 2006-09-20 | 271 | 272 | 263 | 272 | 181,000 | 2,720 |
| 2006-09-19 | 281 | 281 | 272 | 272 | 119,000 | 2,720 |
| 2006-09-15 | 273 | 295 | 273 | 276 | 181,000 | 2,760 |
| 2006-09-14 | 292 | 295 | 275 | 282 | 347,000 | 2,820 |
| 2006-09-13 | 320 | 325 | 291 | 293 | 847,000 | 2,930 |
| 2006-09-12 | 343 | 350 | 312 | 312 | 2,304,000 | 3,120 |
| 2006-09-11 | 333 | 368 | 327 | 344 | 10,678,000 | 3,440 |
| 2006-09-08 | 240 | 318 | 240 | 318 | 2,701,000 | 3,180 |
| 2006-09-07 | 230 | 238 | 230 | 238 | 46,000 | 2,380 |
| 2006-09-06 | 239 | 239 | 232 | 232 | 34,000 | 2,320 |
| 2006-09-05 | 231 | 238 | 231 | 236 | 16,000 | 2,360 |
| 2006-09-04 | 235 | 239 | 231 | 233 | 32,000 | 2,330 |
| 2006-09-01 | 226 | 226 | 223 | 225 | 16,000 | 2,250 |
| 2006-08-31 | 229 | 231 | 226 | 226 | 13,000 | 2,260 |
| 2006-08-30 | 227 | 228 | 223 | 224 | 10,000 | 2,240 |
| 2006-08-29 | 228 | 229 | 225 | 227 | 6,000 | 2,270 |
| 2006-08-28 | 230 | 232 | 229 | 229 | 7,000 | 2,290 |
| 2006-08-25 | 232 | 232 | 230 | 230 | 22,000 | 2,300 |
| 2006-08-24 | 237 | 238 | 232 | 232 | 38,000 | 2,320 |
| 2006-08-23 | 240 | 240 | 236 | 238 | 10,000 | 2,380 |
| 2006-08-22 | 233 | 242 | 233 | 241 | 17,000 | 2,410 |
| 2006-08-21 | 232 | 234 | 232 | 234 | 19,000 | 2,340 |
| 2006-08-18 | 233 | 233 | 228 | 232 | 10,000 | 2,320 |
| 2006-08-17 | 240 | 243 | 231 | 234 | 40,000 | 2,340 |
| 2006-08-16 | 232 | 238 | 232 | 238 | 37,000 | 2,380 |
| 2006-08-15 | 226 | 228 | 225 | 227 | 33,000 | 2,270 |
| 2006-08-14 | 221 | 223 | 221 | 223 | 21,000 | 2,230 |
| 2006-08-11 | 215 | 218 | 215 | 217 | 12,000 | 2,170 |
| 2006-08-10 | 213 | 217 | 213 | 217 | 9,000 | 2,170 |
| 2006-08-09 | 207 | 215 | 207 | 215 | 15,000 | 2,150 |
| 2006-08-08 | 205 | 215 | 205 | 215 | 19,000 | 2,150 |
| 2006-08-07 | 216 | 216 | 205 | 205 | 39,000 | 2,050 |
| 2006-08-04 | 219 | 219 | 215 | 215 | 75,000 | 2,150 |
| 2006-08-03 | 225 | 225 | 219 | 219 | 26,000 | 2,190 |
| 2006-08-02 | 222 | 225 | 220 | 223 | 22,000 | 2,230 |
| 2006-08-01 | 230 | 230 | 224 | 224 | 31,000 | 2,240 |
| 2006-07-31 | 219 | 230 | 215 | 222 | 47,000 | 2,220 |
| 2006-07-28 | 213 | 213 | 210 | 213 | 16,000 | 2,130 |
| 2006-07-27 | 214 | 217 | 210 | 213 | 25,000 | 2,130 |
| 2006-07-26 | 220 | 225 | 214 | 214 | 69,000 | 2,140 |
| 2006-07-25 | 210 | 215 | 201 | 213 | 60,000 | 2,130 |
| 2006-07-24 | 202 | 202 | 195 | 200 | 18,000 | 2,000 |
| 2006-07-21 | 206 | 208 | 204 | 207 | 34,000 | 2,070 |
| 2006-07-20 | 208 | 216 | 203 | 213 | 25,000 | 2,130 |
| 2006-07-19 | 193 | 205 | 193 | 195 | 80,000 | 1,950 |
| 2006-07-18 | 209 | 210 | 190 | 195 | 78,000 | 1,950 |
| 2006-07-14 | 223 | 223 | 211 | 216 | 39,000 | 2,160 |
| 2006-07-13 | 221 | 223 | 220 | 223 | 19,000 | 2,230 |
| 2006-07-12 | 233 | 233 | 224 | 226 | 25,000 | 2,260 |
| 2006-07-11 | 244 | 244 | 236 | 236 | 10,000 | 2,360 |
| 2006-07-10 | 240 | 240 | 236 | 239 | 15,000 | 2,390 |
| 2006-07-07 | 242 | 248 | 236 | 244 | 52,000 | 2,440 |
| 2006-07-06 | 248 | 251 | 248 | 251 | 27,000 | 2,510 |
| 2006-07-05 | 256 | 257 | 253 | 254 | 28,000 | 2,540 |
| 2006-07-04 | 260 | 261 | 257 | 258 | 42,000 | 2,580 |
| 2006-07-03 | 253 | 258 | 251 | 258 | 27,000 | 2,580 |
| 2006-06-30 | 253 | 259 | 247 | 249 | 89,000 | 2,490 |
| 2006-06-29 | 244 | 249 | 243 | 244 | 46,000 | 2,440 |
| 2006-06-28 | 245 | 245 | 238 | 241 | 74,000 | 2,410 |
| 2006-06-27 | 240 | 254 | 234 | 254 | 134,000 | 2,540 |
| 2006-06-26 | 229 | 231 | 226 | 231 | 56,000 | 2,310 |
| 2006-06-23 | 225 | 226 | 222 | 226 | 43,000 | 2,260 |
| 2006-06-22 | 225 | 226 | 222 | 225 | 42,000 | 2,250 |
| 2006-06-21 | 227 | 227 | 220 | 223 | 58,000 | 2,230 |
| 2006-06-20 | 227 | 228 | 223 | 223 | 76,000 | 2,230 |
| 2006-06-19 | 228 | 233 | 227 | 229 | 89,000 | 2,290 |
| 2006-06-16 | 227 | 229 | 220 | 226 | 169,000 | 2,260 |
| 2006-06-15 | 215 | 222 | 213 | 214 | 100,000 | 2,140 |
| 2006-06-14 | 203 | 214 | 194 | 213 | 91,000 | 2,130 |
| 2006-06-13 | 207 | 217 | 200 | 200 | 265,000 | 2,000 |
| 2006-06-12 | 190 | 208 | 190 | 207 | 704,000 | 2,070 |
| 2006-06-09 | 215 | 227 | 203 | 215 | 172,000 | 2,150 |
| 2006-06-08 | 220 | 229 | 206 | 207 | 150,000 | 2,070 |
| 2006-06-07 | 244 | 245 | 240 | 240 | 11,000 | 2,400 |
| 2006-06-06 | 249 | 257 | 245 | 248 | 20,000 | 2,480 |
| 2006-06-05 | 260 | 260 | 246 | 250 | 34,000 | 2,500 |
| 2006-06-02 | 253 | 256 | 232 | 246 | 125,000 | 2,460 |
| 2006-06-01 | 289 | 290 | 248 | 248 | 153,000 | 2,480 |
| 2006-05-31 | 290 | 290 | 280 | 282 | 63,000 | 2,820 |
| 2006-05-30 | 312 | 312 | 301 | 310 | 14,000 | 3,100 |
| 2006-05-29 | 311 | 313 | 310 | 312 | 54,000 | 3,120 |
| 2006-05-26 | 298 | 309 | 298 | 309 | 16,000 | 3,090 |
| 2006-05-25 | 295 | 303 | 295 | 297 | 16,000 | 2,970 |
| 2006-05-24 | 296 | 296 | 295 | 295 | 6,000 | 2,950 |
| 2006-05-23 | 300 | 300 | 297 | 298 | 13,000 | 2,980 |
| 2006-05-22 | 316 | 327 | 301 | 301 | 37,000 | 3,010 |
| 2006-05-19 | 276 | 292 | 276 | 286 | 47,000 | 2,860 |
| 2006-05-18 | 300 | 300 | 291 | 291 | 18,000 | 2,910 |
| 2006-05-17 | 301 | 303 | 295 | 303 | 21,000 | 3,030 |
| 2006-05-16 | 310 | 310 | 299 | 299 | 33,000 | 2,990 |
| 2006-05-15 | 310 | 317 | 307 | 317 | 14,000 | 3,170 |
| 2006-05-12 | 324 | 324 | 312 | 323 | 23,000 | 3,230 |
| 2006-05-11 | 329 | 334 | 325 | 325 | 5,000 | 3,250 |
| 2006-05-10 | 337 | 337 | 330 | 330 | 8,000 | 3,300 |
| 2006-05-09 | 339 | 339 | 333 | 338 | 6,000 | 3,380 |
| 2006-05-08 | 335 | 339 | 329 | 339 | 12,000 | 3,390 |
| 2006-05-02 | 330 | 335 | 330 | 335 | 16,000 | 3,350 |
| 2006-05-01 | 342 | 342 | 325 | 330 | 16,000 | 3,300 |
| 2006-04-28 | 339 | 339 | 321 | 337 | 24,000 | 3,370 |
| 2006-04-27 | 344 | 353 | 344 | 353 | 7,000 | 3,530 |
| 2006-04-25 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2006-04-24 | 344 | 345 | 340 | 344 | 26,000 | 3,440 |
| 2006-04-21 | 349 | 356 | 340 | 356 | 34,000 | 3,560 |
| 2006-04-20 | 350 | 350 | 348 | 350 | 21,000 | 3,500 |
| 2006-04-19 | 353 | 354 | 350 | 350 | 23,000 | 3,500 |
| 2006-04-18 | 354 | 354 | 350 | 353 | 11,000 | 3,530 |
| 2006-04-17 | 361 | 361 | 359 | 359 | 18,000 | 3,590 |
| 2006-04-14 | 362 | 366 | 362 | 364 | 22,000 | 3,640 |
| 2006-04-13 | 369 | 369 | 362 | 366 | 19,000 | 3,660 |
| 2006-04-12 | 369 | 369 | 366 | 367 | 10,000 | 3,670 |
| 2006-04-11 | 368 | 369 | 368 | 369 | 14,000 | 3,690 |
| 2006-04-10 | 374 | 374 | 368 | 368 | 39,000 | 3,680 |
| 2006-04-07 | 383 | 383 | 374 | 379 | 56,000 | 3,790 |
| 2006-04-06 | 389 | 395 | 382 | 382 | 121,000 | 3,820 |
| 2006-04-05 | 380 | 393 | 379 | 384 | 156,000 | 3,840 |
| 2006-04-04 | 376 | 378 | 370 | 378 | 52,000 | 3,780 |
| 2006-04-03 | 375 | 376 | 370 | 374 | 57,000 | 3,740 |
| 2006-03-31 | 371 | 371 | 366 | 370 | 25,000 | 3,700 |
| 2006-03-30 | 370 | 373 | 363 | 363 | 27,000 | 3,630 |
| 2006-03-29 | 364 | 379 | 361 | 370 | 38,000 | 3,700 |
| 2006-03-28 | 365 | 365 | 361 | 364 | 15,000 | 3,640 |
| 2006-03-27 | 365 | 367 | 363 | 367 | 35,000 | 3,670 |
| 2006-03-24 | 370 | 370 | 361 | 370 | 33,000 | 3,700 |
| 2006-03-23 | 371 | 376 | 370 | 370 | 55,000 | 3,700 |
| 2006-03-22 | 366 | 374 | 366 | 370 | 74,000 | 3,700 |
| 2006-03-20 | 368 | 374 | 364 | 370 | 54,000 | 3,700 |
| 2006-03-17 | 363 | 368 | 360 | 368 | 26,000 | 3,680 |
| 2006-03-16 | 375 | 376 | 366 | 366 | 30,000 | 3,660 |
| 2006-03-15 | 375 | 376 | 372 | 376 | 26,000 | 3,760 |
| 2006-03-14 | 375 | 376 | 373 | 375 | 48,000 | 3,750 |
| 2006-03-13 | 377 | 377 | 370 | 374 | 32,000 | 3,740 |
| 2006-03-10 | 372 | 377 | 370 | 372 | 34,000 | 3,720 |
| 2006-03-09 | 378 | 380 | 368 | 372 | 65,000 | 3,720 |
| 2006-03-08 | 365 | 378 | 361 | 372 | 51,000 | 3,720 |
| 2006-03-07 | 376 | 383 | 370 | 370 | 87,000 | 3,700 |
| 2006-03-06 | 365 | 377 | 356 | 370 | 72,000 | 3,700 |
| 2006-03-03 | 359 | 365 | 343 | 365 | 95,000 | 3,650 |
| 2006-03-02 | 371 | 371 | 361 | 362 | 53,000 | 3,620 |
| 2006-03-01 | 366 | 375 | 360 | 371 | 51,000 | 3,710 |
| 2006-02-28 | 389 | 390 | 356 | 380 | 171,000 | 3,800 |
| 2006-02-27 | 395 | 398 | 383 | 392 | 206,000 | 3,920 |
| 2006-02-24 | 385 | 404 | 371 | 380 | 531,000 | 3,800 |
| 2006-02-23 | 332 | 360 | 332 | 355 | 130,000 | 3,550 |
| 2006-02-22 | 320 | 332 | 312 | 332 | 59,000 | 3,320 |
| 2006-02-21 | 302 | 318 | 302 | 316 | 64,000 | 3,160 |
| 2006-02-20 | 305 | 310 | 298 | 298 | 77,000 | 2,980 |
| 2006-02-17 | 327 | 330 | 312 | 316 | 60,000 | 3,160 |
| 2006-02-16 | 323 | 343 | 322 | 327 | 29,000 | 3,270 |
| 2006-02-15 | 339 | 339 | 328 | 329 | 50,000 | 3,290 |
| 2006-02-14 | 323 | 330 | 298 | 324 | 136,000 | 3,240 |
| 2006-02-13 | 352 | 352 | 331 | 331 | 88,000 | 3,310 |
| 2006-02-10 | 375 | 380 | 346 | 357 | 234,000 | 3,570 |
| 2006-02-09 | 402 | 409 | 364 | 376 | 408,000 | 3,760 |
| 2006-02-08 | 420 | 425 | 386 | 402 | 691,000 | 4,020 |
| 2006-02-07 | 401 | 431 | 390 | 431 | 1,653,000 | 4,310 |
| 2006-02-06 | 344 | 390 | 342 | 390 | 851,000 | 3,900 |
| 2006-02-03 | 330 | 337 | 330 | 337 | 76,000 | 3,370 |
| 2006-02-02 | 334 | 335 | 333 | 334 | 44,000 | 3,340 |
| 2006-02-01 | 326 | 334 | 326 | 334 | 33,000 | 3,340 |
| 2006-01-31 | 329 | 331 | 325 | 331 | 26,000 | 3,310 |
| 2006-01-30 | 325 | 333 | 325 | 329 | 32,000 | 3,290 |
| 2006-01-27 | 322 | 327 | 315 | 325 | 52,000 | 3,250 |
| 2006-01-26 | 321 | 322 | 321 | 322 | 11,000 | 3,220 |
| 2006-01-25 | 301 | 321 | 301 | 319 | 29,000 | 3,190 |
| 2006-01-24 | 290 | 306 | 290 | 301 | 24,000 | 3,010 |
| 2006-01-23 | 308 | 313 | 287 | 289 | 48,000 | 2,890 |
| 2006-01-20 | 313 | 320 | 312 | 318 | 40,000 | 3,180 |
| 2006-01-19 | 280 | 316 | 280 | 312 | 61,000 | 3,120 |
| 2006-01-18 | 329 | 329 | 275 | 295 | 91,000 | 2,950 |
| 2006-01-17 | 337 | 339 | 333 | 333 | 42,000 | 3,330 |
| 2006-01-16 | 336 | 339 | 336 | 336 | 19,000 | 3,360 |
| 2006-01-13 | 339 | 344 | 330 | 336 | 38,000 | 3,360 |
| 2006-01-12 | 339 | 339 | 335 | 339 | 50,000 | 3,390 |
| 2006-01-11 | 344 | 349 | 331 | 340 | 63,000 | 3,400 |
| 2006-01-10 | 346 | 351 | 341 | 345 | 49,000 | 3,450 |
| 2006-01-06 | 334 | 344 | 332 | 339 | 142,000 | 3,390 |
| 2006-01-05 | 328 | 330 | 328 | 330 | 22,000 | 3,300 |
| 2006-01-04 | 330 | 330 | 329 | 329 | 9,000 | 3,290 |
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
