5781 東邦金属(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	91	93	89	93	31,000	930
2010-12-28	92	92	91	92	12,000	920
2010-12-27	94	94	91	91	21,000	910
2010-12-24	92	93	92	92	20,000	920
2010-12-22	92	94	92	92	31,000	920
2010-12-21	92	93	92	93	9,000	930
2010-12-20	94	95	93	93	37,000	930
2010-12-17	97	97	93	94	25,000	940
2010-12-16	94	97	92	97	35,000	970
2010-12-15	95	95	94	94	10,000	940
2010-12-14	94	96	94	96	7,000	960
2010-12-13	96	96	94	94	6,000	940
2010-12-10	96	96	94	94	16,000	940
2010-12-09	95	96	94	96	20,000	960
2010-12-08	93	96	90	94	51,000	940
2010-12-07	93	93	92	93	25,000	930
2010-12-06	94	94	92	92	7,000	920
2010-12-03	90	95	90	94	74,000	940
2010-12-02	88	89	88	89	18,000	890
2010-12-01	88	88	87	88	7,000	880
2010-11-30	89	89	87	89	7,000	890
2010-11-29	86	90	86	90	28,000	900
2010-11-26	90	90	89	89	17,000	890
2010-11-25	87	89	87	89	24,000	890
2010-11-24	85	87	85	87	20,000	870
2010-11-22	88	88	87	87	5,000	870
2010-11-19	87	91	87	87	30,000	870
2010-11-18	87	87	87	87	5,000	870
2010-11-17	86	89	86	86	19,000	860
2010-11-16	87	90	87	90	11,000	900
2010-11-15	86	86	84	85	7,000	850
2010-11-12	87	90	86	86	19,000	860
2010-11-11	84	86	81	84	60,000	840
2010-11-10	87	87	84	84	3,000	840
2010-11-09	85	86	85	85	3,000	850
2010-11-08	87	87	84	84	20,000	840
2010-11-05	89	91	80	86	48,000	860
2010-11-04	89	91	89	89	14,000	890
2010-11-02	90	90	88	89	8,000	890
2010-11-01	93	93	87	90	39,000	900
2010-10-29	90	90	89	89	8,000	890
2010-10-28	93	94	88	90	93,000	900
2010-10-27	88	88	86	86	34,000	860
2010-10-26	88	88	86	87	7,000	870
2010-10-25	91	91	86	86	45,000	860
2010-10-22	93	93	91	91	24,000	910
2010-10-21	96	102	91	92	245,000	920
2010-10-20	91	95	89	95	54,000	950
2010-10-19	88	92	88	91	91,000	910
2010-10-18	81	90	81	85	115,000	850
2010-10-15	79	79	78	78	2,000	780
2010-10-14	77	78	76	76	15,000	760
2010-10-13	77	78	77	78	8,000	780
2010-10-12	79	79	78	78	9,000	780
2010-10-08	79	79	78	79	15,000	790
2010-10-07	78	82	78	79	22,000	790
2010-10-06	77	79	77	79	12,000	790
2010-10-05	77	77	75	76	19,000	760
2010-10-04	79	79	77	77	18,000	770
2010-10-01	80	80	79	80	10,000	800
2010-09-30	82	82	80	80	33,000	800
2010-09-29	79	81	79	81	79,000	810
2010-09-28	80	82	80	82	2,000	820
2010-09-27	80	80	80	80	2,000	800
2010-09-24	81	82	81	81	6,000	810
2010-09-22	81	81	81	81	1,000	810
2010-09-21	82	82	79	80	10,000	800
2010-09-17	81	82	81	82	7,000	820
2010-09-16	82	82	81	81	8,000	810
2010-09-15	82	83	82	83	3,000	830
2010-09-14	81	83	81	83	14,000	830
2010-09-13	82	82	80	80	9,000	800
2010-09-10	80	80	80	80	7,000	800
2010-09-09	77	79	77	79	114,000	790
2010-09-08	78	78	78	78	5,000	780
2010-09-07	78	79	78	79	3,000	790
2010-09-06	78	78	78	78	5,000	780
2010-09-03	78	78	76	76	7,000	760
2010-09-02	79	79	76	76	21,000	760
2010-09-01	80	80	78	78	8,000	780
2010-08-31	81	81	81	81	4,000	810
2010-08-30	82	82	81	81	2,000	810
2010-08-26	78	84	78	84	8,000	840
2010-08-25	79	79	79	79	8,000	790
2010-08-24	80	80	78	79	24,000	790
2010-08-23	80	81	80	80	17,000	800
2010-08-20	83	84	82	82	30,000	820
2010-08-19	84	84	83	83	3,000	830
2010-08-18	84	84	83	83	4,000	830
2010-08-17	81	82	81	81	5,000	810
2010-08-16	83	83	82	82	9,000	820
2010-08-13	83	83	83	83	5,000	830
2010-08-12	84	85	82	82	14,000	820
2010-08-11	86	87	86	87	2,000	870
2010-08-10	87	87	85	87	16,000	870
2010-08-06	88	88	88	88	1,000	880
2010-08-05	88	90	88	90	6,000	900
2010-08-04	90	90	88	88	4,000	880
2010-08-03	89	90	88	89	9,000	890
2010-08-02	91	91	88	90	13,000	900
2010-07-30	92	92	90	91	13,000	910
2010-07-29	92	94	90	94	22,000	940
2010-07-28	93	93	90	92	23,000	920
2010-07-27	94	96	93	93	58,000	930
2010-07-26	90	99	89	94	87,000	940
2010-07-23	84	86	84	86	12,000	860
2010-07-22	84	84	84	84	1,000	840
2010-07-21	82	83	82	83	2,000	830
2010-07-20	83	84	81	84	6,000	840
2010-07-16	84	84	82	83	4,000	830
2010-07-15	83	83	83	83	6,000	830
2010-07-14	85	85	85	85	1,000	850
2010-07-13	86	86	83	83	2,000	830
2010-07-12	86	86	86	86	1,000	860
2010-07-08	85	87	85	87	13,000	870
2010-07-07	85	85	85	85	1,000	850
2010-07-06	84	84	84	84	1,000	840
2010-07-02	81	83	81	83	8,000	830
2010-07-01	84	85	82	82	14,000	820
2010-06-30	82	85	82	85	3,000	850
2010-06-29	86	86	85	85	3,000	850
2010-06-28	91	91	86	86	13,000	860
2010-06-25	88	90	88	89	10,000	890
2010-06-24	89	89	88	88	7,000	880
2010-06-23	89	89	88	88	5,000	880
2010-06-22	92	92	90	91	13,000	910
2010-06-21	86	90	86	90	12,000	900
2010-06-18	88	89	87	87	9,000	870
2010-06-17	88	89	88	88	6,000	880
2010-06-16	89	89	88	89	11,000	890
2010-06-15	88	88	88	88	1,000	880
2010-06-14	90	90	88	88	13,000	880
2010-06-11	89	89	89	89	2,000	890
2010-06-10	89	90	89	90	3,000	900
2010-06-09	86	86	83	84	17,000	840
2010-06-04	87	87	87	87	1,000	870
2010-06-03	87	90	86	90	24,000	900
2010-06-02	90	90	85	85	5,000	850
2010-06-01	89	89	89	89	4,000	890
2010-05-31	87	87	87	87	1,000	870
2010-05-28	87	90	85	88	31,000	880
2010-05-27	82	90	82	85	8,000	850
2010-05-26	83	85	82	85	24,000	850
2010-05-25	88	88	83	83	24,000	830
2010-05-24	86	87	84	87	26,000	870
2010-05-21	88	88	85	88	31,000	880
2010-05-20	91	91	90	90	4,000	900
2010-05-19	88	90	86	88	38,000	880
2010-05-18	100	101	89	92	50,000	920
2010-05-17	100	103	95	97	128,000	970
2010-05-14	102	103	100	103	78,000	1,030
2010-05-13	96	104	92	103	137,000	1,030
2010-05-12	89	102	89	95	64,000	950
2010-05-11	93	94	89	89	17,000	890
2010-05-10	85	91	85	90	20,000	900
2010-05-07	90	91	86	91	33,000	910
2010-05-06	96	96	93	95	5,000	950
2010-04-30	96	98	96	97	19,000	970
2010-04-28	95	95	93	95	20,000	950
2010-04-27	97	97	94	96	14,000	960
2010-04-26	95	97	95	97	32,000	970
2010-04-23	94	95	92	93	33,000	930
2010-04-22	95	95	92	94	15,000	940
2010-04-21	98	98	92	95	57,000	950
2010-04-20	94	96	94	96	9,000	960
2010-04-19	96	96	94	94	7,000	940
2010-04-16	98	98	97	97	6,000	970
2010-04-15	97	98	96	98	27,000	980
2010-04-14	97	98	96	98	16,000	980
2010-04-13	101	101	96	97	34,000	970
2010-04-12	97	102	97	100	44,000	1,000
2010-04-09	95	97	95	97	13,000	970
2010-04-08	97	98	97	98	9,000	980
2010-04-07	96	97	96	97	10,000	970
2010-04-06	100	100	97	97	24,000	970
2010-04-05	98	100	95	100	39,000	1,000
2010-04-02	98	98	96	97	14,000	970
2010-04-01	94	97	94	96	27,000	960
2010-03-31	92	93	91	93	28,000	930
2010-03-30	91	92	90	91	23,000	910
2010-03-29	86	90	86	89	24,000	890
2010-03-26	88	88	87	87	12,000	870
2010-03-25	90	91	86	89	19,000	890
2010-03-24	89	89	88	89	10,000	890
2010-03-23	88	88	86	88	33,000	880
2010-03-19	93	93	86	90	81,000	900
2010-03-18	87	93	87	92	83,000	920
2010-03-17	87	87	85	85	17,000	850
2010-03-16	87	88	85	86	65,000	860
2010-03-15	79	85	79	83	86,000	830
2010-03-12	77	77	75	76	14,000	760
2010-03-11	80	80	77	79	22,000	790
2010-03-10	77	79	77	78	39,000	780
2010-03-09	72	76	72	76	147,000	760
2010-03-08	72	73	72	72	26,000	720
2010-03-05	73	73	72	72	12,000	720
2010-03-04	71	72	70	71	17,000	710
2010-03-03	72	73	71	73	6,000	730
2010-03-02	72	73	72	73	7,000	730
2010-03-01	72	72	72	72	28,000	720
2010-02-26	72	72	71	71	7,000	710
2010-02-25	72	73	71	71	47,000	710
2010-02-24	73	73	71	73	12,000	730
2010-02-23	74	74	73	74	9,000	740
2010-02-22	73	74	72	74	12,000	740
2010-02-19	72	73	71	73	33,000	730
2010-02-18	72	73	72	72	11,000	720
2010-02-17	72	72	71	71	14,000	710
2010-02-16	71	72	69	69	12,000	690
2010-02-15	73	73	69	71	14,000	710
2010-02-12	74	74	72	73	7,000	730
2010-02-10	70	75	70	72	22,000	720
2010-02-09	70	71	69	70	14,000	700
2010-02-08	69	70	69	70	3,000	700
2010-02-05	71	71	69	70	30,000	700
2010-02-04	73	73	73	73	3,000	730
2010-02-03	75	75	73	74	20,000	740
2010-02-02	76	76	74	74	6,000	740
2010-02-01	79	79	73	75	35,000	750
2010-01-29	79	87	78	80	203,000	800
2010-01-28	71	78	71	76	73,000	760
2010-01-27	71	71	70	70	8,000	700
2010-01-26	69	74	69	73	26,000	730
2010-01-25	70	70	70	70	25,000	700
2010-01-22	70	70	69	70	17,000	700
2010-01-21	73	73	70	71	53,000	710
2010-01-20	74	74	74	74	7,000	740
2010-01-19	75	76	74	74	9,000	740
2010-01-18	75	75	74	75	15,000	750
2010-01-15	75	75	73	74	27,000	740
2010-01-14	73	75	73	75	21,000	750
2010-01-13	74	74	73	73	12,000	730
2010-01-12	74	74	73	74	8,000	740
2010-01-08	73	73	72	73	12,000	730
2010-01-07	74	74	71	74	36,000	740
2010-01-06	73	73	71	72	40,000	720
2010-01-05	72	74	72	73	37,000	730
2010-01-04	71	72	71	71	37,000	710

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