5781 東邦金属(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 152 | 153 | 152 | 153 | 14,000 | 1,530 |
| 2007-12-27 | 155 | 155 | 153 | 153 | 18,000 | 1,530 |
| 2007-12-26 | 154 | 154 | 151 | 154 | 10,000 | 1,540 |
| 2007-12-25 | 153 | 154 | 151 | 154 | 40,000 | 1,540 |
| 2007-12-21 | 150 | 155 | 150 | 152 | 29,000 | 1,520 |
| 2007-12-20 | 157 | 157 | 153 | 153 | 24,000 | 1,530 |
| 2007-12-19 | 162 | 165 | 155 | 156 | 19,000 | 1,560 |
| 2007-12-18 | 159 | 162 | 157 | 157 | 16,000 | 1,570 |
| 2007-12-17 | 160 | 165 | 156 | 160 | 26,000 | 1,600 |
| 2007-12-14 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2007-12-13 | 164 | 167 | 164 | 165 | 14,000 | 1,650 |
| 2007-12-12 | 165 | 165 | 163 | 164 | 15,000 | 1,640 |
| 2007-12-11 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2007-12-10 | 170 | 170 | 170 | 170 | 12,000 | 1,700 |
| 2007-12-07 | 175 | 175 | 171 | 171 | 23,000 | 1,710 |
| 2007-12-06 | 171 | 173 | 170 | 171 | 15,000 | 1,710 |
| 2007-12-05 | 167 | 171 | 167 | 170 | 17,000 | 1,700 |
| 2007-12-04 | 168 | 170 | 167 | 167 | 20,000 | 1,670 |
| 2007-12-03 | 165 | 169 | 164 | 168 | 38,000 | 1,680 |
| 2007-11-30 | 165 | 166 | 159 | 163 | 55,000 | 1,630 |
| 2007-11-29 | 160 | 168 | 159 | 165 | 38,000 | 1,650 |
| 2007-11-28 | 159 | 159 | 155 | 155 | 7,000 | 1,550 |
| 2007-11-27 | 153 | 158 | 153 | 155 | 10,000 | 1,550 |
| 2007-11-26 | 154 | 155 | 150 | 152 | 24,000 | 1,520 |
| 2007-11-22 | 152 | 153 | 150 | 151 | 39,000 | 1,510 |
| 2007-11-21 | 160 | 160 | 151 | 158 | 32,000 | 1,580 |
| 2007-11-20 | 157 | 158 | 150 | 158 | 54,000 | 1,580 |
| 2007-11-19 | 166 | 170 | 164 | 164 | 19,000 | 1,640 |
| 2007-11-16 | 171 | 171 | 162 | 166 | 33,000 | 1,660 |
| 2007-11-15 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2007-11-14 | 174 | 180 | 174 | 176 | 20,000 | 1,760 |
| 2007-11-13 | 165 | 170 | 165 | 170 | 11,000 | 1,700 |
| 2007-11-12 | 175 | 175 | 168 | 175 | 28,000 | 1,750 |
| 2007-11-09 | 183 | 183 | 180 | 180 | 11,000 | 1,800 |
| 2007-11-08 | 184 | 184 | 181 | 183 | 20,000 | 1,830 |
| 2007-11-07 | 192 | 192 | 187 | 187 | 11,000 | 1,870 |
| 2007-11-06 | 190 | 190 | 187 | 187 | 13,000 | 1,870 |
| 2007-11-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-11-02 | 193 | 193 | 191 | 191 | 4,000 | 1,910 |
| 2007-11-01 | 195 | 197 | 193 | 193 | 7,000 | 1,930 |
| 2007-10-31 | 195 | 195 | 192 | 194 | 10,000 | 1,940 |
| 2007-10-30 | 194 | 195 | 192 | 192 | 7,000 | 1,920 |
| 2007-10-29 | 192 | 196 | 191 | 192 | 13,000 | 1,920 |
| 2007-10-26 | 192 | 196 | 192 | 196 | 5,000 | 1,960 |
| 2007-10-25 | 191 | 192 | 191 | 191 | 12,000 | 1,910 |
| 2007-10-24 | 198 | 198 | 193 | 193 | 15,000 | 1,930 |
| 2007-10-23 | 198 | 202 | 192 | 197 | 18,000 | 1,970 |
| 2007-10-22 | 191 | 198 | 191 | 197 | 26,000 | 1,970 |
| 2007-10-19 | 212 | 212 | 203 | 203 | 18,000 | 2,030 |
| 2007-10-18 | 210 | 213 | 210 | 213 | 6,000 | 2,130 |
| 2007-10-17 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-10-16 | 206 | 210 | 204 | 204 | 10,000 | 2,040 |
| 2007-10-15 | 207 | 210 | 201 | 210 | 14,000 | 2,100 |
| 2007-10-12 | 205 | 210 | 205 | 210 | 4,000 | 2,100 |
| 2007-10-11 | 201 | 209 | 200 | 209 | 8,000 | 2,090 |
| 2007-10-10 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 2007-10-09 | 200 | 202 | 200 | 201 | 14,000 | 2,010 |
| 2007-10-05 | 204 | 204 | 200 | 200 | 6,000 | 2,000 |
| 2007-10-04 | 200 | 206 | 200 | 200 | 34,000 | 2,000 |
| 2007-10-03 | 196 | 199 | 196 | 199 | 10,000 | 1,990 |
| 2007-10-02 | 193 | 195 | 193 | 195 | 19,000 | 1,950 |
| 2007-10-01 | 188 | 203 | 188 | 190 | 7,000 | 1,900 |
| 2007-09-28 | 187 | 188 | 184 | 188 | 43,000 | 1,880 |
| 2007-09-27 | 188 | 190 | 187 | 187 | 11,000 | 1,870 |
| 2007-09-26 | 183 | 188 | 182 | 188 | 9,000 | 1,880 |
| 2007-09-25 | 185 | 185 | 182 | 182 | 12,000 | 1,820 |
| 2007-09-21 | 190 | 190 | 186 | 186 | 23,000 | 1,860 |
| 2007-09-20 | 189 | 190 | 189 | 189 | 58,000 | 1,890 |
| 2007-09-19 | 185 | 188 | 185 | 188 | 15,000 | 1,880 |
| 2007-09-18 | 186 | 187 | 186 | 187 | 17,000 | 1,870 |
| 2007-09-14 | 190 | 200 | 187 | 189 | 53,000 | 1,890 |
| 2007-09-13 | 187 | 187 | 185 | 185 | 26,000 | 1,850 |
| 2007-09-12 | 192 | 192 | 187 | 187 | 38,000 | 1,870 |
| 2007-09-11 | 190 | 193 | 190 | 193 | 10,000 | 1,930 |
| 2007-09-10 | 194 | 194 | 193 | 193 | 7,000 | 1,930 |
| 2007-09-07 | 193 | 198 | 193 | 195 | 37,000 | 1,950 |
| 2007-09-06 | 195 | 195 | 193 | 195 | 23,000 | 1,950 |
| 2007-09-05 | 196 | 196 | 191 | 193 | 27,000 | 1,930 |
| 2007-09-04 | 199 | 200 | 199 | 199 | 17,000 | 1,990 |
| 2007-09-03 | 198 | 202 | 198 | 200 | 9,000 | 2,000 |
| 2007-08-31 | 194 | 199 | 193 | 199 | 39,000 | 1,990 |
| 2007-08-30 | 200 | 200 | 195 | 195 | 5,000 | 1,950 |
| 2007-08-29 | 200 | 201 | 191 | 200 | 21,000 | 2,000 |
| 2007-08-28 | 203 | 209 | 202 | 205 | 18,000 | 2,050 |
| 2007-08-27 | 211 | 211 | 202 | 205 | 23,000 | 2,050 |
| 2007-08-24 | 205 | 210 | 205 | 210 | 6,000 | 2,100 |
| 2007-08-23 | 193 | 200 | 193 | 200 | 29,000 | 2,000 |
| 2007-08-22 | 184 | 190 | 184 | 188 | 179,000 | 1,880 |
| 2007-08-21 | 199 | 199 | 198 | 198 | 54,000 | 1,980 |
| 2007-08-20 | 220 | 220 | 199 | 199 | 40,000 | 1,990 |
| 2007-08-17 | 204 | 204 | 185 | 190 | 57,000 | 1,900 |
| 2007-08-16 | 212 | 212 | 201 | 204 | 53,000 | 2,040 |
| 2007-08-15 | 216 | 220 | 213 | 213 | 8,000 | 2,130 |
| 2007-08-14 | 212 | 220 | 212 | 217 | 21,000 | 2,170 |
| 2007-08-13 | 219 | 219 | 210 | 212 | 24,000 | 2,120 |
| 2007-08-10 | 229 | 229 | 219 | 223 | 36,000 | 2,230 |
| 2007-08-09 | 233 | 233 | 229 | 233 | 12,000 | 2,330 |
| 2007-08-08 | 233 | 233 | 233 | 233 | 4,000 | 2,330 |
| 2007-08-07 | 237 | 239 | 232 | 233 | 27,000 | 2,330 |
| 2007-08-06 | 230 | 231 | 230 | 231 | 9,000 | 2,310 |
| 2007-08-03 | 239 | 239 | 235 | 236 | 25,000 | 2,360 |
| 2007-08-02 | 237 | 239 | 233 | 239 | 15,000 | 2,390 |
| 2007-08-01 | 239 | 239 | 236 | 238 | 17,000 | 2,380 |
| 2007-07-31 | 238 | 239 | 235 | 239 | 19,000 | 2,390 |
| 2007-07-30 | 239 | 240 | 236 | 240 | 11,000 | 2,400 |
| 2007-07-27 | 242 | 242 | 239 | 239 | 25,000 | 2,390 |
| 2007-07-26 | 244 | 245 | 244 | 244 | 11,000 | 2,440 |
| 2007-07-25 | 248 | 248 | 243 | 245 | 11,000 | 2,450 |
| 2007-07-24 | 253 | 258 | 248 | 249 | 24,000 | 2,490 |
| 2007-07-23 | 254 | 255 | 251 | 251 | 9,000 | 2,510 |
| 2007-07-20 | 255 | 255 | 254 | 254 | 24,000 | 2,540 |
| 2007-07-19 | 253 | 254 | 253 | 254 | 4,000 | 2,540 |
| 2007-07-18 | 262 | 262 | 254 | 254 | 13,000 | 2,540 |
| 2007-07-17 | 263 | 263 | 258 | 258 | 14,000 | 2,580 |
| 2007-07-13 | 257 | 258 | 254 | 258 | 17,000 | 2,580 |
| 2007-07-12 | 255 | 259 | 252 | 253 | 71,000 | 2,530 |
| 2007-07-11 | 255 | 258 | 254 | 256 | 27,000 | 2,560 |
| 2007-07-10 | 262 | 262 | 258 | 258 | 43,000 | 2,580 |
| 2007-07-09 | 265 | 269 | 260 | 268 | 33,000 | 2,680 |
| 2007-07-06 | 264 | 266 | 264 | 265 | 14,000 | 2,650 |
| 2007-07-05 | 273 | 273 | 262 | 266 | 94,000 | 2,660 |
| 2007-07-04 | 260 | 274 | 260 | 272 | 206,000 | 2,720 |
| 2007-07-03 | 258 | 258 | 255 | 257 | 47,000 | 2,570 |
| 2007-07-02 | 246 | 250 | 246 | 250 | 9,000 | 2,500 |
| 2007-06-29 | 247 | 249 | 247 | 247 | 6,000 | 2,470 |
| 2007-06-28 | 246 | 249 | 246 | 249 | 9,000 | 2,490 |
| 2007-06-27 | 248 | 248 | 246 | 246 | 12,000 | 2,460 |
| 2007-06-26 | 251 | 251 | 248 | 250 | 9,000 | 2,500 |
| 2007-06-25 | 247 | 259 | 247 | 251 | 26,000 | 2,510 |
| 2007-06-22 | 249 | 249 | 246 | 247 | 17,000 | 2,470 |
| 2007-06-21 | 248 | 252 | 245 | 245 | 19,000 | 2,450 |
| 2007-06-20 | 252 | 253 | 247 | 247 | 78,000 | 2,470 |
| 2007-06-19 | 253 | 254 | 251 | 254 | 24,000 | 2,540 |
| 2007-06-18 | 256 | 256 | 252 | 254 | 42,000 | 2,540 |
| 2007-06-15 | 257 | 264 | 257 | 257 | 24,000 | 2,570 |
| 2007-06-14 | 259 | 260 | 255 | 255 | 39,000 | 2,550 |
| 2007-06-13 | 261 | 261 | 253 | 253 | 24,000 | 2,530 |
| 2007-06-12 | 262 | 269 | 261 | 264 | 91,000 | 2,640 |
| 2007-06-11 | 258 | 258 | 251 | 251 | 12,000 | 2,510 |
| 2007-06-08 | 249 | 253 | 246 | 253 | 14,000 | 2,530 |
| 2007-06-07 | 253 | 253 | 250 | 250 | 15,000 | 2,500 |
| 2007-06-06 | 248 | 254 | 248 | 252 | 23,000 | 2,520 |
| 2007-06-05 | 245 | 249 | 244 | 248 | 26,000 | 2,480 |
| 2007-06-04 | 245 | 249 | 241 | 244 | 21,000 | 2,440 |
| 2007-06-01 | 237 | 241 | 237 | 241 | 34,000 | 2,410 |
| 2007-05-31 | 237 | 240 | 236 | 237 | 50,000 | 2,370 |
| 2007-05-30 | 236 | 237 | 236 | 237 | 3,000 | 2,370 |
| 2007-05-29 | 233 | 237 | 233 | 237 | 49,000 | 2,370 |
| 2007-05-28 | 243 | 243 | 235 | 238 | 29,000 | 2,380 |
| 2007-05-25 | 247 | 259 | 235 | 242 | 48,000 | 2,420 |
| 2007-05-24 | 247 | 247 | 247 | 247 | 7,000 | 2,470 |
| 2007-05-23 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2007-05-22 | 244 | 245 | 244 | 245 | 13,000 | 2,450 |
| 2007-05-21 | 240 | 240 | 235 | 238 | 19,000 | 2,380 |
| 2007-05-18 | 245 | 245 | 240 | 244 | 19,000 | 2,440 |
| 2007-05-17 | 248 | 250 | 245 | 245 | 68,000 | 2,450 |
| 2007-05-16 | 257 | 257 | 246 | 252 | 22,000 | 2,520 |
| 2007-05-15 | 262 | 262 | 257 | 257 | 17,000 | 2,570 |
| 2007-05-14 | 256 | 262 | 256 | 262 | 22,000 | 2,620 |
| 2007-05-11 | 254 | 257 | 254 | 255 | 16,000 | 2,550 |
| 2007-05-10 | 260 | 264 | 260 | 261 | 16,000 | 2,610 |
| 2007-05-09 | 262 | 262 | 258 | 259 | 14,000 | 2,590 |
| 2007-05-08 | 260 | 262 | 255 | 259 | 49,000 | 2,590 |
| 2007-05-07 | 248 | 258 | 242 | 250 | 39,000 | 2,500 |
| 2007-05-02 | 241 | 245 | 241 | 245 | 7,000 | 2,450 |
| 2007-05-01 | 240 | 243 | 240 | 241 | 13,000 | 2,410 |
| 2007-04-27 | 241 | 245 | 241 | 245 | 9,000 | 2,450 |
| 2007-04-26 | 241 | 242 | 238 | 241 | 42,000 | 2,410 |
| 2007-04-25 | 241 | 246 | 240 | 240 | 25,000 | 2,400 |
| 2007-04-24 | 249 | 249 | 238 | 241 | 43,000 | 2,410 |
| 2007-04-23 | 253 | 253 | 250 | 250 | 11,000 | 2,500 |
| 2007-04-20 | 251 | 251 | 251 | 251 | 7,000 | 2,510 |
| 2007-04-19 | 252 | 252 | 251 | 251 | 16,000 | 2,510 |
| 2007-04-18 | 251 | 254 | 251 | 254 | 4,000 | 2,540 |
| 2007-04-17 | 254 | 254 | 251 | 252 | 35,000 | 2,520 |
| 2007-04-16 | 255 | 256 | 253 | 256 | 21,000 | 2,560 |
| 2007-04-13 | 256 | 257 | 253 | 257 | 24,000 | 2,570 |
| 2007-04-12 | 255 | 257 | 255 | 257 | 13,000 | 2,570 |
| 2007-04-11 | 259 | 259 | 256 | 256 | 12,000 | 2,560 |
| 2007-04-10 | 259 | 260 | 258 | 260 | 16,000 | 2,600 |
| 2007-04-09 | 263 | 264 | 260 | 260 | 10,000 | 2,600 |
| 2007-04-06 | 262 | 262 | 262 | 262 | 8,000 | 2,620 |
| 2007-04-05 | 262 | 262 | 260 | 260 | 12,000 | 2,600 |
| 2007-04-04 | 260 | 262 | 259 | 259 | 13,000 | 2,590 |
| 2007-04-03 | 257 | 258 | 256 | 258 | 21,000 | 2,580 |
| 2007-04-02 | 261 | 264 | 257 | 257 | 19,000 | 2,570 |
| 2007-03-30 | 262 | 265 | 259 | 260 | 19,000 | 2,600 |
| 2007-03-29 | 262 | 262 | 258 | 262 | 30,000 | 2,620 |
| 2007-03-28 | 266 | 266 | 264 | 264 | 11,000 | 2,640 |
| 2007-03-27 | 268 | 268 | 265 | 267 | 15,000 | 2,670 |
| 2007-03-26 | 275 | 275 | 268 | 268 | 24,000 | 2,680 |
| 2007-03-23 | 271 | 272 | 271 | 271 | 16,000 | 2,710 |
| 2007-03-22 | 270 | 272 | 270 | 270 | 36,000 | 2,700 |
| 2007-03-20 | 272 | 272 | 265 | 270 | 72,000 | 2,700 |
| 2007-03-19 | 267 | 270 | 264 | 264 | 26,000 | 2,640 |
| 2007-03-16 | 275 | 278 | 270 | 273 | 37,000 | 2,730 |
| 2007-03-15 | 268 | 278 | 268 | 278 | 69,000 | 2,780 |
| 2007-03-14 | 270 | 270 | 265 | 265 | 63,000 | 2,650 |
| 2007-03-13 | 278 | 278 | 273 | 275 | 47,000 | 2,750 |
| 2007-03-12 | 271 | 280 | 271 | 277 | 56,000 | 2,770 |
| 2007-03-09 | 272 | 272 | 266 | 271 | 95,000 | 2,710 |
| 2007-03-08 | 262 | 265 | 261 | 265 | 104,000 | 2,650 |
| 2007-03-07 | 268 | 269 | 261 | 261 | 71,000 | 2,610 |
| 2007-03-06 | 257 | 266 | 257 | 264 | 109,000 | 2,640 |
| 2007-03-05 | 272 | 272 | 256 | 258 | 75,000 | 2,580 |
| 2007-03-02 | 261 | 270 | 261 | 270 | 118,000 | 2,700 |
| 2007-03-01 | 272 | 275 | 265 | 266 | 91,000 | 2,660 |
| 2007-02-28 | 257 | 275 | 255 | 271 | 104,000 | 2,710 |
| 2007-02-27 | 296 | 299 | 288 | 290 | 59,000 | 2,900 |
| 2007-02-26 | 295 | 297 | 293 | 296 | 86,000 | 2,960 |
| 2007-02-23 | 296 | 296 | 292 | 295 | 77,000 | 2,950 |
| 2007-02-22 | 287 | 312 | 281 | 298 | 256,000 | 2,980 |
| 2007-02-21 | 283 | 287 | 280 | 280 | 81,000 | 2,800 |
| 2007-02-20 | 272 | 285 | 272 | 280 | 109,000 | 2,800 |
| 2007-02-19 | 266 | 268 | 266 | 267 | 25,000 | 2,670 |
| 2007-02-16 | 268 | 270 | 267 | 267 | 25,000 | 2,670 |
| 2007-02-15 | 275 | 275 | 268 | 270 | 28,000 | 2,700 |
| 2007-02-14 | 271 | 276 | 270 | 270 | 52,000 | 2,700 |
| 2007-02-13 | 267 | 269 | 266 | 269 | 30,000 | 2,690 |
| 2007-02-09 | 271 | 271 | 266 | 267 | 56,000 | 2,670 |
| 2007-02-08 | 269 | 271 | 267 | 267 | 31,000 | 2,670 |
| 2007-02-07 | 272 | 272 | 267 | 269 | 49,000 | 2,690 |
| 2007-02-06 | 270 | 272 | 270 | 272 | 22,000 | 2,720 |
| 2007-02-05 | 279 | 279 | 270 | 272 | 63,000 | 2,720 |
| 2007-02-02 | 277 | 279 | 274 | 277 | 28,000 | 2,770 |
| 2007-02-01 | 287 | 287 | 275 | 277 | 67,000 | 2,770 |
| 2007-01-31 | 283 | 288 | 278 | 287 | 209,000 | 2,870 |
| 2007-01-30 | 272 | 274 | 270 | 273 | 48,000 | 2,730 |
| 2007-01-29 | 272 | 276 | 270 | 272 | 58,000 | 2,720 |
| 2007-01-26 | 271 | 276 | 270 | 272 | 33,000 | 2,720 |
| 2007-01-25 | 283 | 284 | 272 | 272 | 67,000 | 2,720 |
| 2007-01-24 | 285 | 286 | 277 | 280 | 180,000 | 2,800 |
| 2007-01-23 | 268 | 295 | 266 | 286 | 293,000 | 2,860 |
| 2007-01-22 | 265 | 275 | 265 | 270 | 179,000 | 2,700 |
| 2007-01-19 | 255 | 258 | 254 | 257 | 51,000 | 2,570 |
| 2007-01-18 | 255 | 257 | 252 | 254 | 81,000 | 2,540 |
| 2007-01-17 | 254 | 255 | 254 | 254 | 21,000 | 2,540 |
| 2007-01-16 | 255 | 257 | 254 | 255 | 58,000 | 2,550 |
| 2007-01-15 | 256 | 256 | 252 | 253 | 31,000 | 2,530 |
| 2007-01-12 | 252 | 255 | 251 | 253 | 30,000 | 2,530 |
| 2007-01-11 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 2007-01-10 | 254 | 255 | 253 | 253 | 14,000 | 2,530 |
| 2007-01-09 | 255 | 256 | 255 | 255 | 20,000 | 2,550 |
| 2007-01-05 | 261 | 261 | 255 | 258 | 19,000 | 2,580 |
| 2007-01-04 | 261 | 261 | 259 | 260 | 19,000 | 2,600 |
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
