5781 東邦金属(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	131	133	130	132	152,000	1,320
2014-12-29	136	136	129	130	182,000	1,300
2014-12-26	137	137	133	136	60,000	1,360
2014-12-25	136	138	132	136	182,000	1,360
2014-12-24	135	141	132	139	618,000	1,390
2014-12-22	127	134	126	134	217,000	1,340
2014-12-19	129	129	127	128	50,000	1,280
2014-12-18	128	130	128	128	52,000	1,280
2014-12-17	125	129	125	126	48,000	1,260
2014-12-16	128	128	126	127	44,000	1,270
2014-12-15	130	131	129	130	42,000	1,300
2014-12-12	131	132	129	130	47,000	1,300
2014-12-11	129	130	126	130	61,000	1,300
2014-12-10	129	130	128	130	99,000	1,300
2014-12-09	137	137	132	134	156,000	1,340
2014-12-08	140	140	136	140	58,000	1,400
2014-12-05	139	140	136	140	124,000	1,400
2014-12-04	138	142	134	139	103,000	1,390
2014-12-03	141	145	137	138	113,000	1,380
2014-12-02	142	145	136	139	250,000	1,390
2014-12-01	151	151	143	144	421,000	1,440
2014-11-28	140	154	140	151	1,873,000	1,510
2014-11-27	133	137	132	137	207,000	1,370
2014-11-26	125	132	125	132	171,000	1,320
2014-11-25	124	125	123	124	7,000	1,240
2014-11-21	123	123	123	123	8,000	1,230
2014-11-20	126	126	124	124	11,000	1,240
2014-11-19	123	125	123	125	7,000	1,250
2014-11-18	123	125	122	123	19,000	1,230
2014-11-17	122	129	122	123	36,000	1,230
2014-11-14	122	124	122	123	33,000	1,230
2014-11-13	125	125	123	124	25,000	1,240
2014-11-12	127	127	125	125	17,000	1,250
2014-11-11	127	128	127	127	40,000	1,270
2014-11-10	122	127	122	127	52,000	1,270
2014-11-07	125	125	123	124	22,000	1,240
2014-11-06	126	126	125	125	27,000	1,250
2014-11-05	124	126	124	126	25,000	1,260
2014-11-04	128	128	125	125	85,000	1,250
2014-10-31	123	127	123	125	67,000	1,250
2014-10-30	125	125	122	124	11,000	1,240
2014-10-29	122	125	122	125	13,000	1,250
2014-10-28	125	125	122	122	24,000	1,220
2014-10-27	124	125	123	124	20,000	1,240
2014-10-24	124	124	122	123	9,000	1,230
2014-10-23	120	122	119	121	12,000	1,210
2014-10-22	119	120	117	120	23,000	1,200
2014-10-21	120	120	117	118	31,000	1,180
2014-10-20	116	118	115	118	21,000	1,180
2014-10-17	114	115	114	114	32,000	1,140
2014-10-16	115	116	113	114	21,000	1,140
2014-10-15	117	117	116	117	4,000	1,170
2014-10-14	116	117	113	116	58,000	1,160
2014-10-10	120	120	119	119	82,000	1,190
2014-10-09	125	125	122	123	32,000	1,230
2014-10-08	124	125	123	125	34,000	1,250
2014-10-07	126	126	125	125	21,000	1,250
2014-10-06	126	126	125	126	24,000	1,260
2014-10-03	122	129	122	125	49,000	1,250
2014-10-02	124	124	121	123	104,000	1,230
2014-10-01	130	130	124	126	98,000	1,260
2014-09-30	130	132	128	130	167,000	1,300
2014-09-29	132	133	130	132	48,000	1,320
2014-09-26	130	130	129	130	47,000	1,300
2014-09-25	129	131	128	131	59,000	1,310
2014-09-24	129	130	128	129	29,000	1,290
2014-09-22	130	130	130	130	21,000	1,300
2014-09-19	129	131	129	131	33,000	1,310
2014-09-18	129	131	129	129	53,000	1,290
2014-09-17	129	130	129	130	17,000	1,300
2014-09-16	130	130	128	128	22,000	1,280
2014-09-12	132	132	129	130	76,000	1,300
2014-09-11	134	135	130	132	66,000	1,320
2014-09-10	129	134	128	133	94,000	1,330
2014-09-09	135	136	131	131	178,000	1,310
2014-09-08	139	139	137	137	40,000	1,370
2014-09-05	141	146	137	138	190,000	1,380
2014-09-04	149	149	140	140	272,000	1,400
2014-09-03	139	150	137	148	1,226,000	1,480
2014-09-02	139	141	136	139	497,000	1,390
2014-09-01	130	137	130	137	257,000	1,370
2014-08-29	127	130	125	128	102,000	1,280
2014-08-28	123	130	123	126	198,000	1,260
2014-08-27	119	122	119	122	208,000	1,220
2014-08-26	124	124	121	123	31,000	1,230
2014-08-25	122	123	122	122	32,000	1,220
2014-08-22	122	124	122	122	35,000	1,220
2014-08-21	125	126	122	122	36,000	1,220
2014-08-20	125	127	124	126	22,000	1,260
2014-08-19	128	128	123	124	30,000	1,240
2014-08-18	121	127	120	125	60,000	1,250
2014-08-15	119	122	119	122	72,000	1,220
2014-08-14	122	123	122	122	18,000	1,220
2014-08-13	123	124	122	124	18,000	1,240
2014-08-12	122	124	122	123	18,000	1,230
2014-08-11	123	124	122	122	47,000	1,220
2014-08-08	124	124	119	123	128,000	1,230
2014-08-07	127	127	125	125	72,000	1,250
2014-08-06	131	131	127	129	50,000	1,290
2014-08-05	130	134	127	132	47,000	1,320
2014-08-04	130	130	127	130	61,000	1,300
2014-08-01	131	132	128	131	127,000	1,310
2014-07-31	139	139	134	134	56,000	1,340
2014-07-30	138	138	135	137	50,000	1,370
2014-07-29	140	140	135	138	86,000	1,380
2014-07-28	141	141	137	138	73,000	1,380
2014-07-25	137	143	136	140	157,000	1,400
2014-07-24	137	137	135	137	67,000	1,370
2014-07-23	137	140	135	137	103,000	1,370
2014-07-22	147	147	139	139	230,000	1,390
2014-07-18	132	144	130	143	410,000	1,430
2014-07-17	135	135	132	133	105,000	1,330
2014-07-16	135	136	132	134	130,000	1,340
2014-07-15	138	143	136	138	241,000	1,380
2014-07-14	136	141	130	140	336,000	1,400
2014-07-11	132	135	131	132	146,000	1,320
2014-07-10	140	140	133	133	212,000	1,330
2014-07-09	146	146	138	140	320,000	1,400
2014-07-08	149	149	146	146	319,000	1,460
2014-07-07	159	166	147	152	1,404,000	1,520
2014-07-04	146	172	143	162	3,689,000	1,620
2014-07-03	148	148	141	141	867,000	1,410
2014-07-02	161	199	150	151	6,553,000	1,510
2014-07-01	117	163	117	153	8,853,000	1,530
2014-06-30	110	116	110	115	132,000	1,150
2014-06-27	113	114	109	110	84,000	1,100
2014-06-26	116	116	112	113	63,000	1,130
2014-06-25	115	119	115	117	105,000	1,170
2014-06-24	113	116	112	115	89,000	1,150
2014-06-23	112	113	111	113	71,000	1,130
2014-06-20	110	113	110	112	89,000	1,120
2014-06-19	107	109	107	109	50,000	1,090
2014-06-18	107	108	106	107	27,000	1,070
2014-06-17	107	107	106	107	39,000	1,070
2014-06-16	107	109	107	108	34,000	1,080
2014-06-13	104	107	104	107	30,000	1,070
2014-06-12	104	104	102	104	35,000	1,040
2014-06-11	106	106	102	105	50,000	1,050
2014-06-10	109	109	104	105	67,000	1,050
2014-06-09	111	112	109	109	36,000	1,090
2014-06-06	115	117	109	109	126,000	1,090
2014-06-05	111	114	110	114	132,000	1,140
2014-06-04	104	110	103	110	167,000	1,100
2014-06-03	103	104	103	103	45,000	1,030
2014-06-02	102	105	102	104	26,000	1,040
2014-05-30	103	104	103	104	12,000	1,040
2014-05-29	103	103	102	103	10,000	1,030
2014-05-28	102	103	101	102	25,000	1,020
2014-05-27	101	103	101	102	27,000	1,020
2014-05-26	100	101	99	100	24,000	1,000
2014-05-23	99	100	98	99	21,000	990
2014-05-22	97	98	97	98	39,000	980
2014-05-21	98	98	96	96	26,000	960
2014-05-20	97	99	97	99	13,000	990
2014-05-19	100	100	98	99	21,000	990
2014-05-16	102	102	100	100	19,000	1,000
2014-05-15	102	102	102	102	10,000	1,020
2014-05-14	102	103	102	103	10,000	1,030
2014-05-13	102	103	102	102	26,000	1,020
2014-05-12	104	104	103	103	46,000	1,030
2014-05-09	104	105	104	104	16,000	1,040
2014-05-08	105	106	104	104	17,000	1,040
2014-05-07	103	106	101	106	37,000	1,060
2014-05-02	106	106	106	106	6,000	1,060
2014-05-01	104	107	102	107	22,000	1,070
2014-04-30	106	107	103	104	63,000	1,040
2014-04-28	107	107	106	106	11,000	1,060
2014-04-25	108	109	106	109	15,000	1,090
2014-04-24	108	109	108	108	33,000	1,080
2014-04-23	108	109	108	108	10,000	1,080
2014-04-22	109	110	109	109	23,000	1,090
2014-04-21	108	111	108	111	28,000	1,110
2014-04-18	109	110	108	110	40,000	1,100
2014-04-17	106	110	106	109	55,000	1,090
2014-04-16	105	106	105	105	14,000	1,050
2014-04-15	107	107	103	104	31,000	1,040
2014-04-14	107	110	105	106	20,000	1,060
2014-04-11	107	107	105	105	52,000	1,050
2014-04-10	110	111	109	109	15,000	1,090
2014-04-09	111	111	110	110	14,000	1,100
2014-04-08	110	111	110	111	32,000	1,110
2014-04-07	113	113	111	112	33,000	1,120
2014-04-04	115	115	111	113	45,000	1,130
2014-04-03	117	118	115	115	36,000	1,150
2014-04-02	120	120	117	117	34,000	1,170
2014-04-01	118	119	118	119	28,000	1,190
2014-03-31	117	119	117	119	32,000	1,190
2014-03-28	116	121	116	118	196,000	1,180
2014-03-27	111	117	106	117	137,000	1,170
2014-03-26	113	113	112	112	26,000	1,120
2014-03-25	115	115	113	113	28,000	1,130
2014-03-24	114	116	111	115	69,000	1,150
2014-03-20	117	124	116	116	124,000	1,160
2014-03-19	118	119	117	118	29,000	1,180
2014-03-18	118	119	117	118	26,000	1,180
2014-03-17	117	120	117	117	25,000	1,170
2014-03-14	119	122	117	118	213,000	1,180
2014-03-13	119	121	119	121	64,000	1,210
2014-03-12	121	122	119	119	124,000	1,190
2014-03-11	119	124	117	124	160,000	1,240
2014-03-10	120	120	118	120	34,000	1,200
2014-03-07	118	120	117	119	286,000	1,190
2014-03-06	120	121	119	120	40,000	1,200
2014-03-05	124	128	115	119	249,000	1,190
2014-03-04	121	124	121	122	38,000	1,220
2014-03-03	125	125	117	124	106,000	1,240
2014-02-28	142	149	127	128	658,000	1,280
2014-02-27	120	142	118	138	1,093,000	1,380
2014-02-26	115	123	115	121	267,000	1,210
2014-02-25	113	116	113	114	106,000	1,140
2014-02-24	111	113	110	112	151,000	1,120
2014-02-21	111	114	110	113	85,000	1,130
2014-02-20	110	111	108	111	111,000	1,110
2014-02-19	115	116	110	112	129,000	1,120
2014-02-18	111	115	108	115	101,000	1,150
2014-02-17	112	113	109	111	48,000	1,110
2014-02-14	119	120	104	111	133,000	1,110
2014-02-13	124	124	117	118	45,000	1,180
2014-02-12	122	124	120	124	148,000	1,240
2014-02-10	117	120	117	120	77,000	1,200
2014-02-07	115	117	111	115	103,000	1,150
2014-02-06	109	113	109	111	82,000	1,110
2014-02-05	115	119	109	110	210,000	1,100
2014-02-04	112	127	104	112	475,000	1,120
2014-02-03	128	129	124	124	161,000	1,240
2014-01-31	155	155	127	133	598,000	1,330
2014-01-30	129	138	129	137	62,000	1,370
2014-01-29	134	136	132	133	55,000	1,330
2014-01-28	127	133	127	130	87,000	1,300
2014-01-27	134	138	129	129	155,000	1,290
2014-01-24	140	142	133	134	226,000	1,340
2014-01-23	145	146	140	141	101,000	1,410
2014-01-22	152	152	143	147	273,000	1,470
2014-01-21	152	159	152	152	320,000	1,520
2014-01-20	148	155	147	150	515,000	1,500
2014-01-17	132	169	132	155	5,283,000	1,550
2014-01-16	135	139	130	133	475,000	1,330
2014-01-15	150	150	131	135	903,000	1,350
2014-01-14	145	157	140	151	1,858,000	1,510
2014-01-10	172	202	147	152	9,533,000	1,520
2014-01-09	102	152	102	152	7,434,000	1,520
2014-01-08	94	102	94	102	665,000	1,020
2014-01-07	92	94	92	93	34,000	930
2014-01-06	90	92	89	92	57,000	920

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