5781 東邦金属(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	82	87	82	85	13,000	850
2011-12-29	83	83	80	83	19,000	830
2011-12-28	86	86	74	81	124,000	810
2011-12-27	88	88	86	86	28,000	860
2011-12-26	88	93	88	89	16,000	890
2011-12-22	92	92	90	90	5,000	900
2011-12-21	94	94	89	92	31,000	920
2011-12-20	92	98	89	97	41,000	970
2011-12-19	94	94	92	92	17,000	920
2011-12-16	99	99	95	96	35,000	960
2011-12-15	103	103	99	99	56,000	990
2011-12-14	100	106	99	105	376,000	1,050
2011-12-13	97	103	95	100	284,000	1,000
2011-12-12	94	103	92	98	419,000	980
2011-12-09	89	95	89	90	132,000	900
2011-12-08	87	90	87	88	14,000	880
2011-12-07	88	88	86	86	6,000	860
2011-12-06	91	95	86	86	37,000	860
2011-12-05	99	100	93	93	58,000	930
2011-12-02	93	101	93	98	143,000	980
2011-12-01	83	93	83	88	148,000	880
2011-11-30	77	83	77	82	52,000	820
2011-11-29	77	77	77	77	5,000	770
2011-11-28	79	79	76	77	11,000	770
2011-11-25	73	85	73	74	65,000	740
2011-11-24	71	73	70	72	19,000	720
2011-11-22	72	73	72	73	13,000	730
2011-11-21	74	74	74	74	1,000	740
2011-11-18	75	77	74	74	11,000	740
2011-11-17	74	75	73	75	5,000	750
2011-11-16	74	74	74	74	1,000	740
2011-11-15	73	74	73	74	6,000	740
2011-11-14	74	74	74	74	3,000	740
2011-11-11	75	75	73	75	9,000	750
2011-11-10	76	76	74	76	11,000	760
2011-11-09	78	78	75	75	6,000	750
2011-11-08	80	80	77	77	6,000	770
2011-11-07	79	80	79	80	6,000	800
2011-11-04	80	82	79	81	23,000	810
2011-11-02	78	82	78	79	44,000	790
2011-11-01	79	80	79	79	9,000	790
2011-10-31	82	82	79	80	17,000	800
2011-10-28	83	83	82	82	4,000	820
2011-10-27	80	85	80	85	5,000	850
2011-10-26	84	85	80	80	19,000	800
2011-10-25	80	83	80	83	7,000	830
2011-10-24	80	80	80	80	13,000	800
2011-10-21	80	80	80	80	2,000	800
2011-10-20	80	80	80	80	5,000	800
2011-10-19	79	80	79	79	16,000	790
2011-10-18	81	81	79	80	10,000	800
2011-10-17	84	85	80	81	22,000	810
2011-10-14	83	83	83	83	6,000	830
2011-10-13	83	85	83	85	5,000	850
2011-10-12	87	87	80	84	24,000	840
2011-10-11	89	91	85	86	125,000	860
2011-10-07	73	86	73	79	16,000	790
2011-10-06	74	74	71	73	27,000	730
2011-10-05	73	75	73	74	11,000	740
2011-10-04	73	74	70	73	37,000	730
2011-10-03	77	77	77	77	3,000	770
2011-09-30	78	79	78	79	7,000	790
2011-09-29	76	79	76	79	15,000	790
2011-09-28	76	80	73	80	15,000	800
2011-09-27	72	76	72	75	21,000	750
2011-09-26	77	77	72	72	9,000	720
2011-09-22	80	80	76	77	11,000	770
2011-09-21	80	80	80	80	6,000	800
2011-09-20	83	85	70	84	56,000	840
2011-09-16	81	83	81	83	7,000	830
2011-09-15	81	81	81	81	2,000	810
2011-09-14	82	82	80	80	10,000	800
2011-09-13	82	82	82	82	1,000	820
2011-09-09	85	86	85	86	6,000	860
2011-09-08	90	90	86	86	11,000	860
2011-09-07	82	90	82	90	121,000	900
2011-09-06	85	85	82	82	7,000	820
2011-09-02	88	88	88	88	1,000	880
2011-09-01	90	90	90	90	5,000	900
2011-08-30	87	94	87	94	7,000	940
2011-08-29	85	85	85	85	6,000	850
2011-08-26	85	85	85	85	1,000	850
2011-08-25	88	88	84	85	7,000	850
2011-08-24	83	88	83	88	2,000	880
2011-08-23	83	83	83	83	1,000	830
2011-08-22	82	82	82	82	6,000	820
2011-08-19	84	84	81	83	13,000	830
2011-08-18	85	87	83	84	20,000	840
2011-08-17	88	88	88	88	2,000	880
2011-08-16	89	89	88	88	4,000	880
2011-08-15	88	88	88	88	3,000	880
2011-08-12	87	88	87	88	5,000	880
2011-08-11	85	85	83	85	7,000	850
2011-08-10	90	90	88	88	8,000	880
2011-08-09	80	82	78	82	31,000	820
2011-08-08	88	89	85	85	43,000	850
2011-08-05	90	91	85	91	25,000	910
2011-08-03	98	98	93	93	12,000	930
2011-08-01	99	100	99	99	5,000	990
2011-07-29	103	103	99	99	12,000	990
2011-07-28	100	101	99	100	33,000	1,000
2011-07-27	101	102	101	101	9,000	1,010
2011-07-26	101	101	101	101	2,000	1,010
2011-07-25	103	103	101	102	10,000	1,020
2011-07-22	101	106	101	103	31,000	1,030
2011-07-21	105	105	102	103	16,000	1,030
2011-07-20	106	106	106	106	3,000	1,060
2011-07-15	108	109	106	106	13,000	1,060
2011-07-14	108	108	107	107	4,000	1,070
2011-07-13	107	108	107	108	2,000	1,080
2011-07-12	108	108	107	107	8,000	1,070
2011-07-11	109	109	109	109	10,000	1,090
2011-07-08	112	113	112	112	10,000	1,120
2011-07-07	109	111	109	111	8,000	1,110
2011-07-06	107	109	107	109	5,000	1,090
2011-07-05	109	109	106	107	32,000	1,070
2011-07-04	110	111	109	109	14,000	1,090
2011-07-01	109	109	109	109	1,000	1,090
2011-06-30	111	111	110	110	7,000	1,100
2011-06-29	109	110	108	110	13,000	1,100
2011-06-28	108	108	108	108	8,000	1,080
2011-06-27	110	111	110	110	4,000	1,100
2011-06-24	110	110	108	110	9,000	1,100
2011-06-23	110	110	110	110	2,000	1,100
2011-06-21	108	110	108	110	20,000	1,100
2011-06-20	108	109	108	109	8,000	1,090
2011-06-17	112	112	110	110	12,000	1,100
2011-06-16	114	115	112	112	17,000	1,120
2011-06-15	110	113	110	113	4,000	1,130
2011-06-14	113	113	110	110	3,000	1,100
2011-06-13	114	114	112	112	3,000	1,120
2011-06-10	112	112	112	112	4,000	1,120
2011-06-09	112	115	112	113	9,000	1,130
2011-06-08	112	112	112	112	2,000	1,120
2011-06-07	110	111	109	111	16,000	1,110
2011-06-06	112	112	110	111	9,000	1,110
2011-06-03	114	114	114	114	2,000	1,140
2011-06-01	116	119	116	116	13,000	1,160
2011-05-31	113	116	113	115	6,000	1,150
2011-05-30	115	116	114	114	7,000	1,140
2011-05-27	112	114	111	114	14,000	1,140
2011-05-26	112	112	112	112	2,000	1,120
2011-05-25	112	112	110	111	24,000	1,110
2011-05-24	113	113	111	112	17,000	1,120
2011-05-23	114	117	114	117	14,000	1,170
2011-05-20	120	124	119	119	18,000	1,190
2011-05-19	128	128	119	121	67,000	1,210
2011-05-18	112	113	110	113	14,000	1,130
2011-05-17	117	117	109	112	45,000	1,120
2011-05-16	117	122	117	117	40,000	1,170
2011-05-13	125	127	124	124	23,000	1,240
2011-05-12	125	126	124	126	24,000	1,260
2011-05-11	125	128	125	128	12,000	1,280
2011-05-10	127	127	125	126	19,000	1,260
2011-05-09	128	128	128	128	3,000	1,280
2011-05-06	125	128	124	128	18,000	1,280
2011-05-02	126	134	126	130	31,000	1,300
2011-04-28	126	127	124	124	16,000	1,240
2011-04-27	125	128	125	128	20,000	1,280
2011-04-26	126	128	125	125	29,000	1,250
2011-04-25	125	126	123	126	30,000	1,260
2011-04-22	124	125	123	125	30,000	1,250
2011-04-21	128	128	123	126	62,000	1,260
2011-04-20	129	131	128	128	33,000	1,280
2011-04-19	134	134	126	129	52,000	1,290
2011-04-18	138	138	132	135	67,000	1,350
2011-04-15	138	139	127	138	106,000	1,380
2011-04-14	146	147	137	138	428,000	1,380
2011-04-13	119	132	118	129	193,000	1,290
2011-04-12	122	125	117	122	101,000	1,220
2011-04-11	121	130	121	126	69,000	1,260
2011-04-08	121	124	120	123	66,000	1,230
2011-04-07	123	129	121	121	116,000	1,210
2011-04-06	131	131	122	125	231,000	1,250
2011-04-05	144	145	131	133	361,000	1,330
2011-04-04	153	158	139	147	1,202,000	1,470
2011-04-01	134	163	124	163	1,830,000	1,630
2011-03-31	120	120	108	113	148,000	1,130
2011-03-30	139	140	120	121	419,000	1,210
2011-03-29	106	144	101	134	644,000	1,340
2011-03-28	95	107	91	104	79,000	1,040
2011-03-25	100	100	95	95	30,000	950
2011-03-24	100	100	95	96	30,000	960
2011-03-23	94	99	93	98	35,000	980
2011-03-22	93	98	92	92	32,000	920
2011-03-18	79	92	79	92	34,000	920
2011-03-17	72	79	71	77	30,000	770
2011-03-16	65	78	65	78	75,000	780
2011-03-15	86	86	55	63	173,000	630
2011-03-14	86	99	83	85	70,000	850
2011-03-11	115	116	114	114	9,000	1,140
2011-03-10	118	118	115	118	16,000	1,180
2011-03-09	116	120	116	118	17,000	1,180
2011-03-08	116	120	116	116	120,000	1,160
2011-03-07	115	119	115	119	18,000	1,190
2011-03-04	118	118	114	117	35,000	1,170
2011-03-03	115	117	113	117	20,000	1,170
2011-03-02	117	117	113	115	31,000	1,150
2011-03-01	121	121	118	118	12,000	1,180
2011-02-28	116	121	116	119	11,000	1,190
2011-02-25	116	116	115	116	18,000	1,160
2011-02-24	118	118	115	116	55,000	1,160
2011-02-23	119	119	118	119	53,000	1,190
2011-02-22	123	123	120	120	74,000	1,200
2011-02-21	126	126	120	124	84,000	1,240
2011-02-18	129	129	124	126	49,000	1,260
2011-02-17	132	133	125	129	354,000	1,290
2011-02-16	130	133	130	131	238,000	1,310
2011-02-15	129	130	128	130	71,000	1,300
2011-02-14	129	130	127	130	164,000	1,300
2011-02-10	123	128	120	128	348,000	1,280
2011-02-09	117	123	116	123	93,000	1,230
2011-02-08	117	118	116	118	30,000	1,180
2011-02-07	113	118	113	118	69,000	1,180
2011-02-04	113	115	111	114	44,000	1,140
2011-02-03	113	114	113	114	22,000	1,140
2011-02-02	112	113	110	113	34,000	1,130
2011-02-01	111	112	111	112	4,000	1,120
2011-01-31	112	112	109	111	22,000	1,110
2011-01-28	115	115	112	115	51,000	1,150
2011-01-27	115	119	113	115	22,000	1,150
2011-01-26	112	117	112	117	16,000	1,170
2011-01-25	112	114	112	112	18,000	1,120
2011-01-24	110	113	110	112	12,000	1,120
2011-01-21	118	119	108	113	68,000	1,130
2011-01-20	116	121	115	121	50,000	1,210
2011-01-19	123	125	118	119	105,000	1,190
2011-01-18	109	122	107	122	240,000	1,220
2011-01-17	113	114	108	108	101,000	1,080
2011-01-14	106	111	106	109	159,000	1,090
2011-01-13	103	106	103	105	78,000	1,050
2011-01-12	103	106	102	102	129,000	1,020
2011-01-11	101	103	101	103	102,000	1,030
2011-01-07	101	101	99	101	62,000	1,010
2011-01-06	102	107	100	101	405,000	1,010
2011-01-05	93	101	93	101	138,000	1,010
2011-01-04	93	95	93	95	9,000	950

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