5781 東邦金属(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 66 | 68 | 66 | 66 | 22,000 | 660 |
| 2008-12-29 | 63 | 66 | 63 | 66 | 17,000 | 660 |
| 2008-12-26 | 63 | 64 | 62 | 62 | 11,000 | 620 |
| 2008-12-25 | 62 | 62 | 61 | 61 | 8,000 | 610 |
| 2008-12-24 | 62 | 62 | 60 | 60 | 10,000 | 600 |
| 2008-12-22 | 62 | 62 | 61 | 62 | 15,000 | 620 |
| 2008-12-19 | 63 | 64 | 61 | 61 | 23,000 | 610 |
| 2008-12-18 | 60 | 62 | 60 | 62 | 13,000 | 620 |
| 2008-12-17 | 60 | 61 | 59 | 61 | 13,000 | 610 |
| 2008-12-16 | 62 | 62 | 60 | 61 | 6,000 | 610 |
| 2008-12-15 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2008-12-12 | 60 | 61 | 60 | 61 | 14,000 | 610 |
| 2008-12-11 | 60 | 63 | 59 | 59 | 13,000 | 590 |
| 2008-12-10 | 63 | 63 | 59 | 59 | 7,000 | 590 |
| 2008-12-09 | 63 | 64 | 62 | 63 | 15,000 | 630 |
| 2008-12-08 | 64 | 64 | 57 | 63 | 26,000 | 630 |
| 2008-12-05 | 65 | 65 | 58 | 60 | 106,000 | 600 |
| 2008-12-04 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2008-12-03 | 63 | 65 | 63 | 65 | 5,000 | 650 |
| 2008-12-02 | 61 | 65 | 61 | 65 | 7,000 | 650 |
| 2008-12-01 | 69 | 69 | 59 | 64 | 101,000 | 640 |
| 2008-11-28 | 75 | 75 | 55 | 72 | 47,000 | 720 |
| 2008-11-27 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2008-11-26 | 76 | 77 | 76 | 77 | 12,000 | 770 |
| 2008-11-25 | 77 | 77 | 76 | 76 | 2,000 | 760 |
| 2008-11-21 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 2008-11-20 | 79 | 79 | 76 | 76 | 12,000 | 760 |
| 2008-11-19 | 79 | 80 | 79 | 79 | 9,000 | 790 |
| 2008-11-18 | 77 | 78 | 77 | 78 | 5,000 | 780 |
| 2008-11-17 | 80 | 80 | 79 | 79 | 22,000 | 790 |
| 2008-11-14 | 82 | 82 | 80 | 80 | 8,000 | 800 |
| 2008-11-13 | 81 | 81 | 78 | 80 | 22,000 | 800 |
| 2008-11-12 | 84 | 84 | 81 | 81 | 3,000 | 810 |
| 2008-11-11 | 83 | 83 | 82 | 82 | 7,000 | 820 |
| 2008-11-10 | 83 | 83 | 79 | 82 | 36,000 | 820 |
| 2008-11-07 | 85 | 89 | 78 | 88 | 18,000 | 880 |
| 2008-11-06 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-11-05 | 95 | 95 | 90 | 90 | 5,000 | 900 |
| 2008-10-31 | 95 | 99 | 88 | 88 | 42,000 | 880 |
| 2008-10-30 | 85 | 88 | 85 | 88 | 5,000 | 880 |
| 2008-10-29 | 85 | 97 | 85 | 87 | 6,000 | 870 |
| 2008-10-28 | 78 | 84 | 72 | 83 | 20,000 | 830 |
| 2008-10-27 | 80 | 88 | 77 | 88 | 12,000 | 880 |
| 2008-10-24 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2008-10-23 | 85 | 90 | 85 | 90 | 12,000 | 900 |
| 2008-10-22 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-10-21 | 95 | 95 | 90 | 91 | 7,000 | 910 |
| 2008-10-20 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2008-10-17 | 87 | 94 | 87 | 94 | 3,000 | 940 |
| 2008-10-16 | 81 | 95 | 81 | 94 | 6,000 | 940 |
| 2008-10-15 | 98 | 98 | 90 | 95 | 7,000 | 950 |
| 2008-10-14 | 89 | 100 | 89 | 90 | 18,000 | 900 |
| 2008-10-10 | 85 | 89 | 81 | 81 | 33,000 | 810 |
| 2008-10-09 | 80 | 85 | 80 | 85 | 32,000 | 850 |
| 2008-10-08 | 95 | 95 | 77 | 77 | 48,000 | 770 |
| 2008-10-07 | 90 | 97 | 77 | 97 | 20,000 | 970 |
| 2008-10-06 | 97 | 100 | 90 | 90 | 25,000 | 900 |
| 2008-10-02 | 98 | 105 | 97 | 100 | 11,000 | 1,000 |
| 2008-10-01 | 100 | 101 | 100 | 100 | 22,000 | 1,000 |
| 2008-09-30 | 98 | 100 | 95 | 100 | 30,000 | 1,000 |
| 2008-09-29 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2008-09-26 | 108 | 108 | 105 | 105 | 27,000 | 1,050 |
| 2008-09-25 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2008-09-24 | 104 | 104 | 103 | 104 | 10,000 | 1,040 |
| 2008-09-22 | 106 | 108 | 105 | 105 | 14,000 | 1,050 |
| 2008-09-19 | 103 | 105 | 102 | 105 | 67,000 | 1,050 |
| 2008-09-18 | 100 | 100 | 100 | 100 | 22,000 | 1,000 |
| 2008-09-17 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-09-16 | 103 | 103 | 100 | 100 | 3,000 | 1,000 |
| 2008-09-12 | 109 | 109 | 108 | 108 | 41,000 | 1,080 |
| 2008-09-11 | 107 | 110 | 107 | 110 | 15,000 | 1,100 |
| 2008-09-10 | 105 | 113 | 105 | 105 | 20,000 | 1,050 |
| 2008-09-09 | 110 | 115 | 107 | 110 | 20,000 | 1,100 |
| 2008-09-08 | 108 | 113 | 104 | 109 | 20,000 | 1,090 |
| 2008-09-05 | 111 | 118 | 103 | 118 | 33,000 | 1,180 |
| 2008-09-04 | 116 | 118 | 115 | 118 | 20,000 | 1,180 |
| 2008-09-03 | 118 | 118 | 116 | 116 | 14,000 | 1,160 |
| 2008-09-02 | 116 | 124 | 116 | 124 | 5,000 | 1,240 |
| 2008-09-01 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
| 2008-08-29 | 119 | 122 | 119 | 121 | 14,000 | 1,210 |
| 2008-08-28 | 123 | 125 | 120 | 123 | 11,000 | 1,230 |
| 2008-08-26 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2008-08-25 | 123 | 125 | 123 | 125 | 7,000 | 1,250 |
| 2008-08-21 | 120 | 123 | 118 | 123 | 12,000 | 1,230 |
| 2008-08-20 | 127 | 127 | 126 | 126 | 14,000 | 1,260 |
| 2008-08-18 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2008-08-15 | 120 | 121 | 120 | 121 | 11,000 | 1,210 |
| 2008-08-14 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2008-08-13 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-08-12 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-08-11 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2008-08-08 | 119 | 119 | 119 | 119 | 12,000 | 1,190 |
| 2008-08-07 | 120 | 120 | 119 | 119 | 18,000 | 1,190 |
| 2008-08-06 | 121 | 124 | 121 | 122 | 4,000 | 1,220 |
| 2008-08-05 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2008-08-04 | 125 | 127 | 120 | 125 | 20,000 | 1,250 |
| 2008-08-01 | 128 | 128 | 125 | 125 | 3,000 | 1,250 |
| 2008-07-31 | 128 | 129 | 126 | 128 | 28,000 | 1,280 |
| 2008-07-30 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2008-07-29 | 130 | 130 | 129 | 129 | 2,000 | 1,290 |
| 2008-07-28 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-07-25 | 134 | 134 | 132 | 132 | 8,000 | 1,320 |
| 2008-07-24 | 134 | 134 | 132 | 132 | 7,000 | 1,320 |
| 2008-07-23 | 133 | 134 | 130 | 130 | 14,000 | 1,300 |
| 2008-07-22 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2008-07-18 | 139 | 139 | 135 | 135 | 14,000 | 1,350 |
| 2008-07-17 | 140 | 140 | 136 | 136 | 4,000 | 1,360 |
| 2008-07-16 | 131 | 138 | 131 | 138 | 6,000 | 1,380 |
| 2008-07-15 | 136 | 138 | 131 | 131 | 13,000 | 1,310 |
| 2008-07-14 | 136 | 136 | 136 | 136 | 6,000 | 1,360 |
| 2008-07-11 | 140 | 140 | 138 | 138 | 7,000 | 1,380 |
| 2008-07-10 | 140 | 140 | 137 | 140 | 10,000 | 1,400 |
| 2008-07-09 | 139 | 140 | 139 | 140 | 7,000 | 1,400 |
| 2008-07-08 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2008-07-07 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2008-07-03 | 141 | 141 | 137 | 137 | 22,000 | 1,370 |
| 2008-07-02 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
| 2008-07-01 | 142 | 142 | 140 | 140 | 8,000 | 1,400 |
| 2008-06-30 | 142 | 143 | 142 | 142 | 7,000 | 1,420 |
| 2008-06-27 | 143 | 143 | 142 | 142 | 4,000 | 1,420 |
| 2008-06-26 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2008-06-25 | 145 | 145 | 141 | 145 | 13,000 | 1,450 |
| 2008-06-24 | 146 | 146 | 142 | 145 | 13,000 | 1,450 |
| 2008-06-23 | 144 | 146 | 140 | 146 | 12,000 | 1,460 |
| 2008-06-20 | 152 | 152 | 141 | 145 | 53,000 | 1,450 |
| 2008-06-19 | 150 | 152 | 150 | 152 | 7,000 | 1,520 |
| 2008-06-18 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-06-17 | 151 | 152 | 148 | 152 | 14,000 | 1,520 |
| 2008-06-16 | 152 | 155 | 150 | 155 | 7,000 | 1,550 |
| 2008-06-13 | 148 | 149 | 148 | 149 | 5,000 | 1,490 |
| 2008-06-12 | 154 | 154 | 149 | 153 | 14,000 | 1,530 |
| 2008-06-11 | 149 | 157 | 148 | 153 | 23,000 | 1,530 |
| 2008-06-10 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2008-06-09 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2008-06-06 | 156 | 158 | 154 | 154 | 9,000 | 1,540 |
| 2008-06-05 | 152 | 154 | 150 | 154 | 18,000 | 1,540 |
| 2008-06-04 | 152 | 152 | 149 | 152 | 16,000 | 1,520 |
| 2008-06-03 | 149 | 152 | 149 | 152 | 8,000 | 1,520 |
| 2008-06-02 | 150 | 150 | 145 | 149 | 9,000 | 1,490 |
| 2008-05-30 | 148 | 149 | 145 | 148 | 36,000 | 1,480 |
| 2008-05-29 | 146 | 147 | 146 | 147 | 3,000 | 1,470 |
| 2008-05-28 | 145 | 146 | 143 | 145 | 16,000 | 1,450 |
| 2008-05-27 | 147 | 147 | 143 | 147 | 9,000 | 1,470 |
| 2008-05-26 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2008-05-23 | 150 | 150 | 147 | 149 | 10,000 | 1,490 |
| 2008-05-22 | 149 | 149 | 149 | 149 | 6,000 | 1,490 |
| 2008-05-21 | 151 | 151 | 148 | 148 | 4,000 | 1,480 |
| 2008-05-20 | 161 | 161 | 151 | 151 | 14,000 | 1,510 |
| 2008-05-19 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2008-05-16 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2008-05-15 | 154 | 164 | 154 | 164 | 75,000 | 1,640 |
| 2008-05-14 | 147 | 152 | 145 | 151 | 22,000 | 1,510 |
| 2008-05-13 | 142 | 146 | 142 | 146 | 10,000 | 1,460 |
| 2008-05-12 | 142 | 144 | 142 | 143 | 6,000 | 1,430 |
| 2008-05-09 | 145 | 145 | 143 | 143 | 13,000 | 1,430 |
| 2008-05-08 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2008-05-07 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 2008-05-02 | 146 | 146 | 145 | 146 | 5,000 | 1,460 |
| 2008-05-01 | 143 | 150 | 143 | 145 | 16,000 | 1,450 |
| 2008-04-30 | 141 | 141 | 141 | 141 | 7,000 | 1,410 |
| 2008-04-28 | 142 | 142 | 140 | 140 | 6,000 | 1,400 |
| 2008-04-25 | 139 | 142 | 138 | 142 | 15,000 | 1,420 |
| 2008-04-24 | 138 | 142 | 137 | 138 | 19,000 | 1,380 |
| 2008-04-23 | 140 | 140 | 139 | 139 | 9,000 | 1,390 |
| 2008-04-22 | 141 | 141 | 139 | 139 | 9,000 | 1,390 |
| 2008-04-21 | 143 | 143 | 141 | 141 | 5,000 | 1,410 |
| 2008-04-18 | 140 | 140 | 139 | 139 | 11,000 | 1,390 |
| 2008-04-17 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2008-04-16 | 142 | 142 | 140 | 140 | 9,000 | 1,400 |
| 2008-04-15 | 136 | 142 | 136 | 136 | 30,000 | 1,360 |
| 2008-04-11 | 136 | 140 | 135 | 140 | 7,000 | 1,400 |
| 2008-04-10 | 140 | 140 | 137 | 137 | 4,000 | 1,370 |
| 2008-04-09 | 138 | 139 | 136 | 136 | 4,000 | 1,360 |
| 2008-04-08 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2008-04-07 | 137 | 141 | 137 | 141 | 3,000 | 1,410 |
| 2008-04-04 | 136 | 139 | 136 | 137 | 11,000 | 1,370 |
| 2008-04-03 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2008-04-02 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-03-31 | 141 | 141 | 137 | 137 | 12,000 | 1,370 |
| 2008-03-28 | 136 | 141 | 136 | 141 | 23,000 | 1,410 |
| 2008-03-25 | 150 | 150 | 149 | 149 | 5,000 | 1,490 |
| 2008-03-24 | 144 | 145 | 136 | 140 | 11,000 | 1,400 |
| 2008-03-21 | 137 | 139 | 136 | 139 | 9,000 | 1,390 |
| 2008-03-19 | 136 | 140 | 135 | 135 | 63,000 | 1,350 |
| 2008-03-18 | 135 | 135 | 131 | 135 | 7,000 | 1,350 |
| 2008-03-17 | 129 | 134 | 129 | 134 | 2,000 | 1,340 |
| 2008-03-14 | 145 | 155 | 139 | 139 | 41,000 | 1,390 |
| 2008-03-13 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-03-12 | 142 | 154 | 142 | 147 | 17,000 | 1,470 |
| 2008-03-11 | 130 | 131 | 128 | 130 | 47,000 | 1,300 |
| 2008-03-10 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-03-07 | 151 | 151 | 143 | 144 | 33,000 | 1,440 |
| 2008-03-06 | 152 | 153 | 151 | 151 | 12,000 | 1,510 |
| 2008-03-05 | 152 | 158 | 151 | 158 | 17,000 | 1,580 |
| 2008-03-04 | 156 | 156 | 155 | 155 | 11,000 | 1,550 |
| 2008-03-03 | 149 | 149 | 146 | 146 | 3,000 | 1,460 |
| 2008-02-29 | 159 | 159 | 152 | 158 | 7,000 | 1,580 |
| 2008-02-28 | 159 | 159 | 156 | 159 | 12,000 | 1,590 |
| 2008-02-27 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2008-02-26 | 160 | 160 | 155 | 160 | 7,000 | 1,600 |
| 2008-02-25 | 160 | 164 | 158 | 160 | 54,000 | 1,600 |
| 2008-02-22 | 151 | 154 | 151 | 154 | 16,000 | 1,540 |
| 2008-02-21 | 147 | 153 | 147 | 153 | 17,000 | 1,530 |
| 2008-02-20 | 146 | 146 | 145 | 145 | 15,000 | 1,450 |
| 2008-02-19 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-02-18 | 144 | 144 | 142 | 142 | 4,000 | 1,420 |
| 2008-02-15 | 138 | 139 | 136 | 139 | 6,000 | 1,390 |
| 2008-02-14 | 136 | 139 | 136 | 136 | 4,000 | 1,360 |
| 2008-02-13 | 129 | 132 | 129 | 132 | 3,000 | 1,320 |
| 2008-02-12 | 133 | 133 | 131 | 131 | 3,000 | 1,310 |
| 2008-02-08 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-02-07 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 2008-02-05 | 152 | 153 | 150 | 150 | 15,000 | 1,500 |
| 2008-02-04 | 145 | 154 | 142 | 150 | 16,000 | 1,500 |
| 2008-02-01 | 141 | 142 | 141 | 141 | 5,000 | 1,410 |
| 2008-01-31 | 140 | 144 | 140 | 140 | 8,000 | 1,400 |
| 2008-01-30 | 140 | 150 | 140 | 140 | 26,000 | 1,400 |
| 2008-01-29 | 131 | 140 | 131 | 140 | 17,000 | 1,400 |
| 2008-01-28 | 134 | 134 | 129 | 133 | 18,000 | 1,330 |
| 2008-01-25 | 130 | 135 | 130 | 134 | 27,000 | 1,340 |
| 2008-01-24 | 124 | 128 | 124 | 128 | 17,000 | 1,280 |
| 2008-01-23 | 123 | 123 | 118 | 120 | 53,000 | 1,200 |
| 2008-01-22 | 120 | 130 | 119 | 128 | 37,000 | 1,280 |
| 2008-01-21 | 125 | 129 | 123 | 125 | 23,000 | 1,250 |
| 2008-01-18 | 120 | 135 | 120 | 126 | 28,000 | 1,260 |
| 2008-01-17 | 120 | 127 | 120 | 125 | 31,000 | 1,250 |
| 2008-01-16 | 130 | 130 | 122 | 122 | 42,000 | 1,220 |
| 2008-01-15 | 150 | 150 | 140 | 140 | 18,000 | 1,400 |
| 2008-01-11 | 150 | 150 | 148 | 150 | 12,000 | 1,500 |
| 2008-01-10 | 146 | 155 | 146 | 155 | 9,000 | 1,550 |
| 2008-01-09 | 148 | 154 | 142 | 154 | 20,000 | 1,540 |
| 2008-01-08 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-01-07 | 147 | 150 | 146 | 150 | 17,000 | 1,500 |
| 2008-01-04 | 148 | 151 | 147 | 147 | 15,000 | 1,470 |
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
