5781 東邦金属(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 72 | 72 | 71 | 71 | 7,000 | 710 |
| 2012-12-27 | 69 | 72 | 68 | 71 | 36,000 | 710 |
| 2012-12-26 | 67 | 68 | 67 | 68 | 7,000 | 680 |
| 2012-12-25 | 69 | 70 | 67 | 68 | 33,000 | 680 |
| 2012-12-21 | 67 | 74 | 67 | 69 | 114,000 | 690 |
| 2012-12-20 | 67 | 68 | 66 | 68 | 12,000 | 680 |
| 2012-12-19 | 65 | 67 | 64 | 67 | 23,000 | 670 |
| 2012-12-18 | 65 | 65 | 64 | 65 | 26,000 | 650 |
| 2012-12-17 | 65 | 65 | 63 | 64 | 18,000 | 640 |
| 2012-12-14 | 65 | 65 | 64 | 64 | 5,000 | 640 |
| 2012-12-13 | 65 | 65 | 63 | 64 | 36,000 | 640 |
| 2012-12-12 | 65 | 65 | 64 | 64 | 16,000 | 640 |
| 2012-12-11 | 64 | 65 | 64 | 65 | 12,000 | 650 |
| 2012-12-10 | 68 | 68 | 64 | 65 | 41,000 | 650 |
| 2012-12-07 | 69 | 71 | 68 | 68 | 80,000 | 680 |
| 2012-12-06 | 64 | 66 | 64 | 65 | 12,000 | 650 |
| 2012-12-05 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2012-12-04 | 63 | 64 | 62 | 62 | 11,000 | 620 |
| 2012-12-03 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2012-11-30 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2012-11-29 | 62 | 62 | 61 | 62 | 24,000 | 620 |
| 2012-11-28 | 61 | 62 | 61 | 61 | 9,000 | 610 |
| 2012-11-27 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2012-11-26 | 63 | 63 | 63 | 63 | 9,000 | 630 |
| 2012-11-22 | 63 | 63 | 62 | 62 | 18,000 | 620 |
| 2012-11-21 | 61 | 64 | 61 | 63 | 34,000 | 630 |
| 2012-11-20 | 61 | 62 | 61 | 61 | 45,000 | 610 |
| 2012-11-19 | 62 | 62 | 60 | 61 | 10,000 | 610 |
| 2012-11-16 | 59 | 60 | 59 | 59 | 17,000 | 590 |
| 2012-11-15 | 58 | 59 | 57 | 59 | 13,000 | 590 |
| 2012-11-14 | 56 | 58 | 56 | 57 | 6,000 | 570 |
| 2012-11-13 | 59 | 59 | 56 | 57 | 17,000 | 570 |
| 2012-11-12 | 57 | 59 | 57 | 59 | 7,000 | 590 |
| 2012-11-09 | 59 | 59 | 57 | 58 | 71,000 | 580 |
| 2012-11-08 | 62 | 62 | 59 | 60 | 16,000 | 600 |
| 2012-11-07 | 62 | 62 | 62 | 62 | 7,000 | 620 |
| 2012-11-06 | 60 | 60 | 59 | 60 | 20,000 | 600 |
| 2012-11-05 | 61 | 61 | 60 | 60 | 6,000 | 600 |
| 2012-11-02 | 62 | 62 | 60 | 61 | 22,000 | 610 |
| 2012-11-01 | 65 | 65 | 60 | 62 | 30,000 | 620 |
| 2012-10-31 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2012-10-30 | 64 | 64 | 63 | 63 | 6,000 | 630 |
| 2012-10-29 | 64 | 64 | 64 | 64 | 3,000 | 640 |
| 2012-10-26 | 68 | 68 | 65 | 65 | 7,000 | 650 |
| 2012-10-25 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2012-10-24 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2012-10-23 | 66 | 67 | 66 | 67 | 7,000 | 670 |
| 2012-10-22 | 67 | 67 | 65 | 66 | 12,000 | 660 |
| 2012-10-19 | 66 | 66 | 66 | 66 | 7,000 | 660 |
| 2012-10-18 | 63 | 65 | 63 | 65 | 14,000 | 650 |
| 2012-10-17 | 63 | 63 | 62 | 63 | 20,000 | 630 |
| 2012-10-16 | 63 | 64 | 62 | 63 | 13,000 | 630 |
| 2012-10-15 | 62 | 63 | 62 | 63 | 31,000 | 630 |
| 2012-10-12 | 62 | 63 | 62 | 63 | 2,000 | 630 |
| 2012-10-11 | 65 | 65 | 62 | 62 | 8,000 | 620 |
| 2012-10-10 | 64 | 64 | 63 | 64 | 19,000 | 640 |
| 2012-10-09 | 67 | 67 | 66 | 66 | 3,000 | 660 |
| 2012-10-05 | 66 | 67 | 66 | 67 | 3,000 | 670 |
| 2012-10-04 | 67 | 67 | 66 | 67 | 23,000 | 670 |
| 2012-10-03 | 67 | 67 | 66 | 67 | 8,000 | 670 |
| 2012-10-02 | 67 | 68 | 67 | 68 | 16,000 | 680 |
| 2012-10-01 | 68 | 68 | 67 | 67 | 15,000 | 670 |
| 2012-09-28 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2012-09-27 | 70 | 70 | 70 | 70 | 17,000 | 700 |
| 2012-09-26 | 71 | 71 | 70 | 70 | 23,000 | 700 |
| 2012-09-25 | 73 | 73 | 71 | 71 | 13,000 | 710 |
| 2012-09-24 | 72 | 73 | 71 | 73 | 20,000 | 730 |
| 2012-09-21 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2012-09-20 | 71 | 73 | 71 | 72 | 34,000 | 720 |
| 2012-09-19 | 71 | 71 | 71 | 71 | 13,000 | 710 |
| 2012-09-18 | 71 | 71 | 71 | 71 | 14,000 | 710 |
| 2012-09-14 | 71 | 72 | 71 | 72 | 9,000 | 720 |
| 2012-09-13 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2012-09-12 | 70 | 72 | 70 | 71 | 5,000 | 710 |
| 2012-09-11 | 73 | 73 | 70 | 72 | 49,000 | 720 |
| 2012-09-10 | 74 | 74 | 71 | 73 | 13,000 | 730 |
| 2012-09-07 | 71 | 74 | 69 | 74 | 36,000 | 740 |
| 2012-09-06 | 70 | 71 | 69 | 71 | 18,000 | 710 |
| 2012-09-05 | 71 | 71 | 70 | 70 | 120,000 | 700 |
| 2012-09-04 | 71 | 71 | 70 | 71 | 17,000 | 710 |
| 2012-09-03 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2012-08-31 | 70 | 71 | 70 | 70 | 32,000 | 700 |
| 2012-08-30 | 71 | 73 | 71 | 73 | 9,000 | 730 |
| 2012-08-29 | 71 | 72 | 70 | 70 | 68,000 | 700 |
| 2012-08-28 | 72 | 72 | 71 | 72 | 10,000 | 720 |
| 2012-08-27 | 74 | 75 | 72 | 73 | 60,000 | 730 |
| 2012-08-24 | 75 | 75 | 72 | 75 | 34,000 | 750 |
| 2012-08-23 | 74 | 74 | 73 | 73 | 28,000 | 730 |
| 2012-08-22 | 74 | 74 | 74 | 74 | 50,000 | 740 |
| 2012-08-21 | 75 | 75 | 74 | 75 | 31,000 | 750 |
| 2012-08-20 | 76 | 76 | 75 | 76 | 50,000 | 760 |
| 2012-08-17 | 75 | 78 | 75 | 77 | 31,000 | 770 |
| 2012-08-16 | 74 | 76 | 74 | 75 | 6,000 | 750 |
| 2012-08-15 | 75 | 76 | 75 | 75 | 7,000 | 750 |
| 2012-08-14 | 73 | 77 | 73 | 76 | 50,000 | 760 |
| 2012-08-13 | 74 | 77 | 73 | 75 | 21,000 | 750 |
| 2012-08-10 | 78 | 78 | 73 | 73 | 39,000 | 730 |
| 2012-08-09 | 78 | 79 | 75 | 76 | 118,000 | 760 |
| 2012-08-08 | 72 | 72 | 70 | 70 | 12,000 | 700 |
| 2012-08-07 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2012-08-03 | 72 | 73 | 71 | 72 | 10,000 | 720 |
| 2012-08-02 | 72 | 73 | 71 | 71 | 14,000 | 710 |
| 2012-08-01 | 74 | 74 | 71 | 71 | 20,000 | 710 |
| 2012-07-31 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2012-07-30 | 74 | 74 | 73 | 73 | 6,000 | 730 |
| 2012-07-27 | 74 | 74 | 74 | 74 | 18,000 | 740 |
| 2012-07-26 | 73 | 75 | 73 | 75 | 6,000 | 750 |
| 2012-07-25 | 73 | 74 | 71 | 74 | 9,000 | 740 |
| 2012-07-24 | 70 | 74 | 69 | 73 | 37,000 | 730 |
| 2012-07-23 | 73 | 73 | 69 | 69 | 28,000 | 690 |
| 2012-07-20 | 74 | 74 | 73 | 73 | 8,000 | 730 |
| 2012-07-19 | 74 | 74 | 71 | 74 | 34,000 | 740 |
| 2012-07-18 | 74 | 74 | 73 | 73 | 16,000 | 730 |
| 2012-07-17 | 77 | 77 | 73 | 74 | 26,000 | 740 |
| 2012-07-13 | 76 | 77 | 76 | 77 | 7,000 | 770 |
| 2012-07-12 | 80 | 80 | 76 | 76 | 16,000 | 760 |
| 2012-07-10 | 79 | 80 | 75 | 80 | 21,000 | 800 |
| 2012-07-06 | 83 | 83 | 80 | 81 | 20,000 | 810 |
| 2012-07-05 | 85 | 85 | 83 | 83 | 14,000 | 830 |
| 2012-07-04 | 84 | 85 | 84 | 85 | 5,000 | 850 |
| 2012-07-03 | 82 | 84 | 82 | 84 | 16,000 | 840 |
| 2012-07-02 | 84 | 85 | 84 | 84 | 10,000 | 840 |
| 2012-06-29 | 79 | 83 | 79 | 82 | 20,000 | 820 |
| 2012-06-28 | 80 | 80 | 79 | 79 | 8,000 | 790 |
| 2012-06-27 | 80 | 80 | 79 | 79 | 4,000 | 790 |
| 2012-06-26 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2012-06-25 | 81 | 83 | 79 | 83 | 20,000 | 830 |
| 2012-06-22 | 83 | 83 | 78 | 80 | 9,000 | 800 |
| 2012-06-21 | 81 | 84 | 80 | 83 | 21,000 | 830 |
| 2012-06-20 | 78 | 80 | 78 | 80 | 16,000 | 800 |
| 2012-06-19 | 78 | 78 | 77 | 77 | 9,000 | 770 |
| 2012-06-18 | 75 | 78 | 75 | 77 | 5,000 | 770 |
| 2012-06-14 | 78 | 78 | 75 | 75 | 4,000 | 750 |
| 2012-06-13 | 76 | 78 | 76 | 78 | 5,000 | 780 |
| 2012-06-12 | 74 | 76 | 74 | 76 | 4,000 | 760 |
| 2012-06-11 | 76 | 76 | 75 | 75 | 5,000 | 750 |
| 2012-06-08 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2012-06-07 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2012-06-06 | 71 | 74 | 71 | 74 | 11,000 | 740 |
| 2012-06-05 | 69 | 71 | 69 | 70 | 7,000 | 700 |
| 2012-06-04 | 71 | 71 | 68 | 69 | 34,000 | 690 |
| 2012-06-01 | 73 | 75 | 72 | 75 | 9,000 | 750 |
| 2012-05-31 | 74 | 75 | 73 | 75 | 17,000 | 750 |
| 2012-05-30 | 76 | 76 | 73 | 75 | 12,000 | 750 |
| 2012-05-29 | 74 | 75 | 72 | 75 | 34,000 | 750 |
| 2012-05-28 | 76 | 76 | 75 | 76 | 20,000 | 760 |
| 2012-05-25 | 81 | 82 | 76 | 78 | 38,000 | 780 |
| 2012-05-24 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-05-23 | 80 | 81 | 78 | 81 | 20,000 | 810 |
| 2012-05-22 | 81 | 82 | 80 | 80 | 14,000 | 800 |
| 2012-05-21 | 80 | 84 | 79 | 84 | 10,000 | 840 |
| 2012-05-18 | 85 | 85 | 80 | 84 | 7,000 | 840 |
| 2012-05-17 | 79 | 86 | 75 | 86 | 24,000 | 860 |
| 2012-05-16 | 79 | 86 | 77 | 85 | 38,000 | 850 |
| 2012-05-15 | 80 | 80 | 74 | 79 | 52,000 | 790 |
| 2012-05-14 | 86 | 86 | 81 | 82 | 13,000 | 820 |
| 2012-05-11 | 90 | 90 | 88 | 88 | 31,000 | 880 |
| 2012-05-10 | 92 | 92 | 90 | 90 | 15,000 | 900 |
| 2012-05-09 | 93 | 93 | 90 | 92 | 24,000 | 920 |
| 2012-05-08 | 92 | 93 | 92 | 92 | 10,000 | 920 |
| 2012-05-07 | 96 | 96 | 91 | 91 | 27,000 | 910 |
| 2012-05-02 | 97 | 98 | 96 | 98 | 12,000 | 980 |
| 2012-05-01 | 96 | 99 | 96 | 99 | 11,000 | 990 |
| 2012-04-27 | 98 | 99 | 97 | 97 | 15,000 | 970 |
| 2012-04-26 | 99 | 100 | 97 | 99 | 14,000 | 990 |
| 2012-04-25 | 100 | 104 | 97 | 100 | 75,000 | 1,000 |
| 2012-04-24 | 97 | 100 | 97 | 100 | 8,000 | 1,000 |
| 2012-04-23 | 98 | 99 | 96 | 99 | 35,000 | 990 |
| 2012-04-20 | 99 | 99 | 97 | 98 | 26,000 | 980 |
| 2012-04-19 | 100 | 100 | 98 | 99 | 23,000 | 990 |
| 2012-04-18 | 99 | 101 | 98 | 101 | 48,000 | 1,010 |
| 2012-04-17 | 106 | 106 | 97 | 99 | 254,000 | 990 |
| 2012-04-16 | 108 | 113 | 106 | 106 | 403,000 | 1,060 |
| 2012-04-13 | 97 | 109 | 97 | 109 | 233,000 | 1,090 |
| 2012-04-12 | 92 | 99 | 90 | 99 | 47,000 | 990 |
| 2012-04-11 | 95 | 95 | 88 | 92 | 60,000 | 920 |
| 2012-04-10 | 96 | 96 | 96 | 96 | 7,000 | 960 |
| 2012-04-09 | 96 | 99 | 96 | 97 | 28,000 | 970 |
| 2012-04-06 | 96 | 98 | 96 | 96 | 8,000 | 960 |
| 2012-04-05 | 96 | 96 | 95 | 96 | 13,000 | 960 |
| 2012-04-04 | 100 | 100 | 98 | 98 | 31,000 | 980 |
| 2012-04-03 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2012-04-02 | 100 | 101 | 99 | 101 | 31,000 | 1,010 |
| 2012-03-30 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2012-03-29 | 101 | 101 | 99 | 100 | 20,000 | 1,000 |
| 2012-03-28 | 101 | 102 | 100 | 102 | 9,000 | 1,020 |
| 2012-03-27 | 102 | 102 | 100 | 102 | 3,000 | 1,020 |
| 2012-03-26 | 101 | 101 | 100 | 100 | 26,000 | 1,000 |
| 2012-03-23 | 103 | 103 | 100 | 101 | 30,000 | 1,010 |
| 2012-03-22 | 103 | 103 | 101 | 102 | 11,000 | 1,020 |
| 2012-03-21 | 101 | 104 | 101 | 103 | 22,000 | 1,030 |
| 2012-03-19 | 100 | 101 | 100 | 101 | 29,000 | 1,010 |
| 2012-03-16 | 101 | 102 | 100 | 100 | 46,000 | 1,000 |
| 2012-03-15 | 102 | 103 | 101 | 102 | 33,000 | 1,020 |
| 2012-03-14 | 107 | 107 | 103 | 104 | 38,000 | 1,040 |
| 2012-03-13 | 108 | 108 | 104 | 107 | 27,000 | 1,070 |
| 2012-03-12 | 105 | 108 | 104 | 108 | 46,000 | 1,080 |
| 2012-03-09 | 103 | 105 | 102 | 104 | 40,000 | 1,040 |
| 2012-03-08 | 104 | 104 | 103 | 104 | 19,000 | 1,040 |
| 2012-03-07 | 101 | 105 | 101 | 104 | 19,000 | 1,040 |
| 2012-03-06 | 101 | 106 | 100 | 106 | 220,000 | 1,060 |
| 2012-03-05 | 101 | 105 | 98 | 101 | 61,000 | 1,010 |
| 2012-03-02 | 103 | 104 | 100 | 102 | 60,000 | 1,020 |
| 2012-03-01 | 110 | 115 | 97 | 101 | 322,000 | 1,010 |
| 2012-02-29 | 110 | 124 | 110 | 116 | 197,000 | 1,160 |
| 2012-02-28 | 110 | 114 | 100 | 111 | 320,000 | 1,110 |
| 2012-02-27 | 121 | 135 | 108 | 109 | 1,277,000 | 1,090 |
| 2012-02-24 | 114 | 122 | 110 | 119 | 688,000 | 1,190 |
| 2012-02-23 | 102 | 110 | 96 | 110 | 298,000 | 1,100 |
| 2012-02-22 | 93 | 102 | 93 | 102 | 79,000 | 1,020 |
| 2012-02-21 | 91 | 94 | 91 | 94 | 38,000 | 940 |
| 2012-02-20 | 91 | 91 | 90 | 91 | 17,000 | 910 |
| 2012-02-17 | 90 | 90 | 90 | 90 | 15,000 | 900 |
| 2012-02-16 | 92 | 92 | 89 | 90 | 75,000 | 900 |
| 2012-02-15 | 93 | 93 | 93 | 93 | 20,000 | 930 |
| 2012-02-14 | 91 | 92 | 91 | 91 | 22,000 | 910 |
| 2012-02-13 | 93 | 93 | 92 | 93 | 15,000 | 930 |
| 2012-02-10 | 92 | 93 | 91 | 93 | 27,000 | 930 |
| 2012-02-09 | 91 | 92 | 91 | 92 | 29,000 | 920 |
| 2012-02-08 | 91 | 93 | 90 | 93 | 26,000 | 930 |
| 2012-02-07 | 90 | 91 | 90 | 91 | 20,000 | 910 |
| 2012-02-06 | 90 | 93 | 89 | 90 | 43,000 | 900 |
| 2012-02-03 | 90 | 91 | 87 | 90 | 105,000 | 900 |
| 2012-02-02 | 91 | 91 | 90 | 91 | 15,000 | 910 |
| 2012-02-01 | 90 | 92 | 90 | 90 | 83,000 | 900 |
| 2012-01-31 | 93 | 94 | 89 | 93 | 89,000 | 930 |
| 2012-01-30 | 99 | 99 | 94 | 95 | 92,000 | 950 |
| 2012-01-27 | 96 | 101 | 94 | 96 | 79,000 | 960 |
| 2012-01-26 | 104 | 104 | 95 | 97 | 103,000 | 970 |
| 2012-01-25 | 109 | 111 | 102 | 102 | 461,000 | 1,020 |
| 2012-01-24 | 92 | 103 | 91 | 100 | 239,000 | 1,000 |
| 2012-01-23 | 88 | 90 | 86 | 90 | 32,000 | 900 |
| 2012-01-20 | 90 | 90 | 86 | 87 | 42,000 | 870 |
| 2012-01-19 | 88 | 91 | 85 | 89 | 92,000 | 890 |
| 2012-01-18 | 83 | 90 | 82 | 84 | 115,000 | 840 |
| 2012-01-17 | 83 | 85 | 82 | 84 | 16,000 | 840 |
| 2012-01-16 | 84 | 84 | 83 | 83 | 9,000 | 830 |
| 2012-01-13 | 85 | 85 | 85 | 85 | 9,000 | 850 |
| 2012-01-12 | 84 | 85 | 83 | 84 | 4,000 | 840 |
| 2012-01-11 | 82 | 84 | 82 | 84 | 31,000 | 840 |
| 2012-01-10 | 87 | 87 | 82 | 82 | 37,000 | 820 |
| 2012-01-06 | 85 | 87 | 85 | 87 | 3,000 | 870 |
| 2012-01-05 | 86 | 87 | 85 | 85 | 17,000 | 850 |
| 2012-01-04 | 85 | 89 | 85 | 88 | 30,000 | 880 |
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
