5781 東邦金属(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	90	90	89	90	15,000	900
2013-12-27	89	89	88	89	18,000	890
2013-12-26	86	89	86	89	31,000	890
2013-12-25	85	87	85	85	60,000	850
2013-12-24	91	91	85	89	144,000	890
2013-12-20	92	93	90	90	34,000	900
2013-12-19	94	94	92	92	52,000	920
2013-12-18	89	93	89	91	103,000	910
2013-12-17	89	90	87	89	29,000	890
2013-12-16	93	93	87	90	56,000	900
2013-12-13	93	94	91	93	76,000	930
2013-12-12	91	93	91	92	46,000	920
2013-12-11	91	92	91	91	31,000	910
2013-12-10	92	93	91	91	24,000	910
2013-12-09	92	92	90	91	20,000	910
2013-12-06	91	91	89	90	21,000	900
2013-12-05	92	92	91	91	46,000	910
2013-12-04	94	94	92	92	20,000	920
2013-12-03	95	95	93	94	34,000	940
2013-12-02	94	96	94	95	29,000	950
2013-11-29	96	96	95	95	13,000	950
2013-11-28	95	95	94	95	24,000	950
2013-11-27	95	95	94	95	65,000	950
2013-11-26	96	96	94	95	20,000	950
2013-11-25	95	97	95	97	40,000	970
2013-11-22	102	102	97	97	56,000	970
2013-11-21	102	102	99	100	97,000	1,000
2013-11-20	94	104	94	102	455,000	1,020
2013-11-19	92	94	92	94	27,000	940
2013-11-18	92	92	91	91	9,000	910
2013-11-15	91	92	91	91	80,000	910
2013-11-14	90	92	90	90	19,000	900
2013-11-13	91	91	90	90	24,000	900
2013-11-12	91	93	91	91	18,000	910
2013-11-11	91	93	90	90	20,000	900
2013-11-08	91	92	89	90	11,000	900
2013-11-07	93	94	92	92	29,000	920
2013-11-06	91	92	89	91	32,000	910
2013-11-05	90	92	90	91	26,000	910
2013-11-01	95	95	90	90	168,000	900
2013-10-31	106	108	90	95	352,000	950
2013-10-30	101	110	100	109	584,000	1,090
2013-10-29	100	101	99	101	47,000	1,010
2013-10-28	99	100	96	100	34,000	1,000
2013-10-25	95	99	95	98	153,000	980
2013-10-24	100	101	99	100	42,000	1,000
2013-10-23	101	102	98	102	162,000	1,020
2013-10-22	97	102	96	101	126,000	1,010
2013-10-21	98	98	95	97	175,000	970
2013-10-18	93	98	92	98	244,000	980
2013-10-17	92	92	88	92	338,000	920
2013-10-16	87	88	85	86	92,000	860
2013-10-15	89	90	88	89	89,000	890
2013-10-11	93	94	87	90	127,000	900
2013-10-10	94	95	91	92	72,000	920
2013-10-09	87	102	83	89	285,000	890
2013-10-08	87	92	85	87	180,000	870
2013-10-07	100	100	87	88	205,000	880
2013-10-04	102	102	99	99	166,000	990
2013-10-03	103	106	101	103	254,000	1,030
2013-10-02	110	111	100	101	407,000	1,010
2013-10-01	126	126	108	115	660,000	1,150
2013-09-30	103	128	98	116	2,484,000	1,160
2013-09-27	130	135	96	98	3,507,000	980
2013-09-26	78	106	77	106	2,490,000	1,060
2013-09-25	78	79	75	76	70,000	760
2013-09-24	77	78	76	78	59,000	780
2013-09-20	72	77	72	77	81,000	770
2013-09-19	72	74	72	73	82,000	730
2013-09-18	71	72	71	71	32,000	710
2013-09-17	70	71	70	71	16,000	710
2013-09-13	69	70	69	70	16,000	700
2013-09-12	70	71	69	71	35,000	710
2013-09-11	69	70	68	70	69,000	700
2013-09-10	68	69	66	69	62,000	690
2013-09-09	69	69	68	68	3,000	680
2013-09-06	67	68	67	68	3,000	680
2013-09-05	69	69	69	69	2,000	690
2013-09-04	70	70	67	68	15,000	680
2013-09-03	70	70	70	70	10,000	700
2013-09-02	67	70	67	69	11,000	690
2013-08-30	68	69	68	68	6,000	680
2013-08-29	69	69	69	69	4,000	690
2013-08-28	67	69	67	69	5,000	690
2013-08-26	69	70	67	70	18,000	700
2013-08-23	68	71	68	69	27,000	690
2013-08-22	67	68	67	68	3,000	680
2013-08-21	66	68	66	68	12,000	680
2013-08-20	68	69	68	69	15,000	690
2013-08-19	67	68	67	68	2,000	680
2013-08-16	67	68	67	68	6,000	680
2013-08-14	69	69	69	69	3,000	690
2013-08-12	67	70	67	70	9,000	700
2013-08-09	69	69	69	69	2,000	690
2013-08-08	68	70	68	68	8,000	680
2013-08-07	69	69	69	69	2,000	690
2013-08-06	69	70	69	70	8,000	700
2013-08-05	69	69	69	69	8,000	690
2013-08-02	69	70	69	69	29,000	690
2013-08-01	67	69	67	69	42,000	690
2013-07-30	65	67	65	67	33,000	670
2013-07-29	67	67	64	65	49,000	650
2013-07-26	67	68	67	68	21,000	680
2013-07-25	71	73	67	69	124,000	690
2013-07-24	73	73	70	71	13,000	710
2013-07-23	70	72	70	72	6,000	720
2013-07-22	72	72	71	72	6,000	720
2013-07-19	72	73	71	71	25,000	710
2013-07-18	72	72	72	72	7,000	720
2013-07-17	70	71	68	71	19,000	710
2013-07-16	71	71	70	71	24,000	710
2013-07-12	70	70	69	70	19,000	700
2013-07-11	69	70	69	70	22,000	700
2013-07-10	70	70	69	70	35,000	700
2013-07-09	70	71	70	71	12,000	710
2013-07-08	72	72	70	71	13,000	710
2013-07-05	69	71	67	71	37,000	710
2013-07-04	69	69	69	69	4,000	690
2013-07-03	69	69	67	68	17,000	680
2013-07-02	67	69	67	69	24,000	690
2013-07-01	67	69	66	69	19,000	690
2013-06-28	68	68	66	68	51,000	680
2013-06-27	67	68	65	68	16,000	680
2013-06-26	69	70	66	66	25,000	660
2013-06-25	69	70	65	70	46,000	700
2013-06-24	69	69	68	69	15,000	690
2013-06-21	69	70	69	70	8,000	700
2013-06-20	70	70	69	69	5,000	690
2013-06-19	69	70	69	70	20,000	700
2013-06-18	68	70	68	70	11,000	700
2013-06-17	67	69	67	69	7,000	690
2013-06-14	69	70	69	69	9,000	690
2013-06-13	71	71	67	69	23,000	690
2013-06-12	68	71	68	71	20,000	710
2013-06-11	73	73	70	72	24,000	720
2013-06-10	69	74	69	73	25,000	730
2013-06-07	69	69	66	69	42,000	690
2013-06-06	70	72	66	72	96,000	720
2013-06-05	72	72	71	72	17,000	720
2013-06-04	71	72	69	72	64,000	720
2013-06-03	73	73	71	72	20,000	720
2013-05-31	73	75	73	74	85,000	740
2013-05-30	73	75	72	74	46,000	740
2013-05-29	75	75	75	75	7,000	750
2013-05-28	75	75	75	75	5,000	750
2013-05-27	77	77	73	74	46,000	740
2013-05-24	76	77	74	77	54,000	770
2013-05-23	79	79	75	77	111,000	770
2013-05-22	78	78	78	78	50,000	780
2013-05-21	75	78	75	78	63,000	780
2013-05-20	77	77	75	76	85,000	760
2013-05-17	75	76	73	76	27,000	760
2013-05-16	74	75	72	75	57,000	750
2013-05-15	78	80	74	76	285,000	760
2013-05-14	78	78	77	77	29,000	770
2013-05-13	80	80	76	77	183,000	770
2013-05-10	83	83	78	79	68,000	790
2013-05-09	82	85	80	82	115,000	820
2013-05-08	80	84	79	82	117,000	820
2013-05-07	78	80	77	80	48,000	800
2013-05-02	77	78	77	78	34,000	780
2013-05-01	80	80	78	79	47,000	790
2013-04-30	81	81	77	79	65,000	790
2013-04-26	86	86	82	82	71,000	820
2013-04-25	78	84	78	84	185,000	840
2013-04-24	75	78	75	77	51,000	770
2013-04-23	73	75	73	75	47,000	750
2013-04-22	74	75	72	74	154,000	740
2013-04-19	74	75	74	75	33,000	750
2013-04-18	74	76	74	76	20,000	760
2013-04-17	74	75	73	74	35,000	740
2013-04-16	74	75	74	75	22,000	750
2013-04-15	74	75	74	75	24,000	750
2013-04-12	75	77	75	76	66,000	760
2013-04-11	74	77	74	75	117,000	750
2013-04-10	73	74	71	73	68,000	730
2013-04-09	73	73	73	73	16,000	730
2013-04-08	72	73	71	73	35,000	730
2013-04-05	72	72	70	71	30,000	710
2013-04-04	72	72	71	72	9,000	720
2013-04-03	72	72	72	72	1,000	720
2013-04-02	68	72	68	71	30,000	710
2013-04-01	70	74	68	74	40,000	740
2013-03-29	71	72	70	71	19,000	710
2013-03-28	70	72	70	72	13,000	720
2013-03-27	71	72	71	72	8,000	720
2013-03-26	70	72	70	72	8,000	720
2013-03-25	72	72	71	71	9,000	710
2013-03-22	73	73	72	72	31,000	720
2013-03-21	72	72	72	72	13,000	720
2013-03-19	70	72	70	72	39,000	720
2013-03-18	71	72	70	70	39,000	700
2013-03-15	72	73	72	73	19,000	730
2013-03-14	74	74	72	73	68,000	730
2013-03-13	73	73	73	73	1,000	730
2013-03-12	74	76	72	74	44,000	740
2013-03-11	74	75	73	74	54,000	740
2013-03-08	72	72	71	72	14,000	720
2013-03-07	72	72	71	72	11,000	720
2013-03-06	70	73	70	73	28,000	730
2013-03-05	72	72	70	71	134,000	710
2013-03-04	71	72	71	72	15,000	720
2013-03-01	69	71	69	70	57,000	700
2013-02-28	69	69	68	69	32,000	690
2013-02-27	70	71	69	70	18,000	700
2013-02-26	69	71	68	70	12,000	700
2013-02-25	68	70	68	69	16,000	690
2013-02-22	67	68	67	68	19,000	680
2013-02-21	69	69	68	69	11,000	690
2013-02-20	68	70	68	70	6,000	700
2013-02-19	68	68	68	68	5,000	680
2013-02-15	69	69	63	66	40,000	660
2013-02-14	69	69	68	69	13,000	690
2013-02-13	72	73	69	69	57,000	690
2013-02-12	72	72	72	72	9,000	720
2013-02-08	74	75	72	72	51,000	720
2013-02-07	74	74	73	74	19,000	740
2013-02-06	73	74	73	74	50,000	740
2013-02-05	72	72	71	72	23,000	720
2013-02-04	73	73	71	73	32,000	730
2013-02-01	74	74	72	73	20,000	730
2013-01-31	74	75	74	74	35,000	740
2013-01-30	74	75	73	75	26,000	750
2013-01-29	74	74	74	74	9,000	740
2013-01-28	74	75	73	74	22,000	740
2013-01-25	72	73	71	73	30,000	730
2013-01-24	71	71	69	70	47,000	700
2013-01-23	73	74	71	72	33,000	720
2013-01-22	74	74	72	72	12,000	720
2013-01-21	74	74	73	73	30,000	730
2013-01-18	74	74	73	73	9,000	730
2013-01-17	72	73	72	73	15,000	730
2013-01-16	76	76	72	74	20,000	740
2013-01-15	76	76	74	75	30,000	750
2013-01-11	77	77	74	75	70,000	750
2013-01-10	75	77	74	77	53,000	770
2013-01-09	74	74	73	74	18,000	740
2013-01-08	75	76	74	76	27,000	760
2013-01-07	78	78	74	76	78,000	760
2013-01-04	73	78	72	77	164,000	770

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