5781 東邦金属(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 142 | 144 | 141 | 143 | 65,000 | 1,430 |
| 2015-12-29 | 140 | 143 | 139 | 142 | 27,000 | 1,420 |
| 2015-12-28 | 137 | 142 | 136 | 141 | 112,000 | 1,410 |
| 2015-12-25 | 135 | 140 | 131 | 139 | 254,000 | 1,390 |
| 2015-12-24 | 142 | 143 | 136 | 136 | 303,000 | 1,360 |
| 2015-12-22 | 147 | 147 | 142 | 143 | 224,000 | 1,430 |
| 2015-12-21 | 149 | 150 | 145 | 148 | 185,000 | 1,480 |
| 2015-12-18 | 151 | 153 | 149 | 153 | 132,000 | 1,530 |
| 2015-12-17 | 152 | 154 | 151 | 154 | 120,000 | 1,540 |
| 2015-12-16 | 147 | 153 | 147 | 152 | 134,000 | 1,520 |
| 2015-12-15 | 154 | 155 | 146 | 146 | 428,000 | 1,460 |
| 2015-12-14 | 154 | 157 | 151 | 155 | 268,000 | 1,550 |
| 2015-12-11 | 164 | 166 | 156 | 156 | 1,282,000 | 1,560 |
| 2015-12-10 | 157 | 158 | 154 | 154 | 459,000 | 1,540 |
| 2015-12-09 | 160 | 164 | 156 | 160 | 884,000 | 1,600 |
| 2015-12-08 | 172 | 173 | 158 | 162 | 1,066,000 | 1,620 |
| 2015-12-07 | 181 | 187 | 170 | 176 | 1,064,000 | 1,760 |
| 2015-12-04 | 193 | 208 | 175 | 184 | 3,495,000 | 1,840 |
| 2015-12-03 | 157 | 200 | 157 | 198 | 7,837,000 | 1,980 |
| 2015-12-02 | 152 | 154 | 149 | 152 | 515,000 | 1,520 |
| 2015-12-01 | 142 | 175 | 141 | 154 | 5,488,000 | 1,540 |
| 2015-11-30 | 140 | 142 | 140 | 141 | 76,000 | 1,410 |
| 2015-11-27 | 143 | 148 | 139 | 140 | 245,000 | 1,400 |
| 2015-11-26 | 140 | 145 | 139 | 142 | 180,000 | 1,420 |
| 2015-11-25 | 139 | 143 | 138 | 140 | 125,000 | 1,400 |
| 2015-11-24 | 140 | 140 | 137 | 139 | 128,000 | 1,390 |
| 2015-11-20 | 142 | 142 | 139 | 140 | 116,000 | 1,400 |
| 2015-11-19 | 141 | 151 | 141 | 142 | 256,000 | 1,420 |
| 2015-11-18 | 141 | 141 | 138 | 140 | 71,000 | 1,400 |
| 2015-11-17 | 141 | 141 | 139 | 141 | 96,000 | 1,410 |
| 2015-11-16 | 138 | 141 | 138 | 139 | 173,000 | 1,390 |
| 2015-11-13 | 144 | 147 | 143 | 143 | 129,000 | 1,430 |
| 2015-11-12 | 142 | 149 | 142 | 146 | 158,000 | 1,460 |
| 2015-11-11 | 144 | 145 | 143 | 143 | 118,000 | 1,430 |
| 2015-11-10 | 142 | 149 | 140 | 147 | 408,000 | 1,470 |
| 2015-11-09 | 141 | 143 | 141 | 142 | 83,000 | 1,420 |
| 2015-11-06 | 137 | 142 | 137 | 139 | 192,000 | 1,390 |
| 2015-11-05 | 142 | 143 | 135 | 137 | 429,000 | 1,370 |
| 2015-11-04 | 148 | 148 | 142 | 143 | 232,000 | 1,430 |
| 2015-11-02 | 154 | 154 | 149 | 149 | 90,000 | 1,490 |
| 2015-10-30 | 154 | 154 | 151 | 152 | 287,000 | 1,520 |
| 2015-10-29 | 154 | 155 | 148 | 149 | 357,000 | 1,490 |
| 2015-10-28 | 160 | 160 | 151 | 154 | 756,000 | 1,540 |
| 2015-10-27 | 168 | 168 | 163 | 163 | 234,000 | 1,630 |
| 2015-10-26 | 169 | 170 | 166 | 168 | 107,000 | 1,680 |
| 2015-10-23 | 171 | 171 | 168 | 170 | 102,000 | 1,700 |
| 2015-10-22 | 170 | 170 | 166 | 168 | 159,000 | 1,680 |
| 2015-10-21 | 169 | 171 | 167 | 170 | 144,000 | 1,700 |
| 2015-10-20 | 174 | 174 | 166 | 169 | 164,000 | 1,690 |
| 2015-10-19 | 176 | 178 | 173 | 174 | 109,000 | 1,740 |
| 2015-10-16 | 177 | 179 | 176 | 176 | 96,000 | 1,760 |
| 2015-10-15 | 177 | 179 | 176 | 176 | 95,000 | 1,760 |
| 2015-10-14 | 181 | 182 | 179 | 180 | 87,000 | 1,800 |
| 2015-10-13 | 184 | 190 | 181 | 181 | 275,000 | 1,810 |
| 2015-10-09 | 177 | 185 | 175 | 179 | 239,000 | 1,790 |
| 2015-10-08 | 186 | 187 | 176 | 178 | 537,000 | 1,780 |
| 2015-10-07 | 179 | 198 | 176 | 186 | 1,352,000 | 1,860 |
| 2015-10-06 | 174 | 182 | 170 | 174 | 403,000 | 1,740 |
| 2015-10-05 | 178 | 178 | 173 | 173 | 219,000 | 1,730 |
| 2015-10-02 | 171 | 173 | 170 | 170 | 215,000 | 1,700 |
| 2015-10-01 | 174 | 175 | 170 | 175 | 319,000 | 1,750 |
| 2015-09-30 | 188 | 188 | 169 | 174 | 716,000 | 1,740 |
| 2015-09-29 | 189 | 195 | 180 | 184 | 998,000 | 1,840 |
| 2015-09-28 | 179 | 204 | 175 | 201 | 3,302,000 | 2,010 |
| 2015-09-25 | 173 | 184 | 170 | 172 | 880,000 | 1,720 |
| 2015-09-24 | 174 | 180 | 172 | 172 | 345,000 | 1,720 |
| 2015-09-18 | 177 | 185 | 173 | 177 | 621,000 | 1,770 |
| 2015-09-17 | 182 | 188 | 173 | 179 | 1,003,000 | 1,790 |
| 2015-09-16 | 186 | 190 | 176 | 179 | 1,163,000 | 1,790 |
| 2015-09-15 | 206 | 210 | 184 | 187 | 1,932,000 | 1,870 |
| 2015-09-14 | 214 | 215 | 205 | 209 | 774,000 | 2,090 |
| 2015-09-11 | 209 | 215 | 205 | 208 | 1,069,000 | 2,080 |
| 2015-09-10 | 205 | 227 | 203 | 208 | 3,793,000 | 2,080 |
| 2015-09-09 | 217 | 218 | 206 | 206 | 1,653,000 | 2,060 |
| 2015-09-08 | 216 | 225 | 203 | 206 | 1,882,000 | 2,060 |
| 2015-09-07 | 232 | 233 | 212 | 214 | 2,092,000 | 2,140 |
| 2015-09-04 | 249 | 250 | 226 | 234 | 3,424,000 | 2,340 |
| 2015-09-03 | 330 | 335 | 261 | 262 | 8,150,000 | 2,620 |
| 2015-09-02 | 280 | 314 | 269 | 300 | 12,496,000 | 3,000 |
| 2015-09-01 | 357 | 360 | 270 | 272 | 20,629,000 | 2,720 |
| 2015-08-31 | 294 | 327 | 280 | 327 | 16,755,000 | 3,270 |
| 2015-08-28 | 278 | 305 | 245 | 247 | 29,018,000 | 2,470 |
| 2015-08-27 | 184 | 225 | 178 | 225 | 6,971,000 | 2,250 |
| 2015-08-26 | 168 | 182 | 158 | 175 | 8,794,000 | 1,750 |
| 2015-08-25 | 176 | 195 | 151 | 151 | 11,865,000 | 1,510 |
| 2015-08-24 | 168 | 195 | 148 | 173 | 18,580,000 | 1,730 |
| 2015-08-21 | 130 | 175 | 129 | 163 | 13,443,000 | 1,630 |
| 2015-08-20 | 126 | 126 | 125 | 125 | 29,000 | 1,250 |
| 2015-08-19 | 129 | 129 | 126 | 126 | 31,000 | 1,260 |
| 2015-08-18 | 126 | 129 | 126 | 129 | 20,000 | 1,290 |
| 2015-08-17 | 127 | 128 | 124 | 126 | 40,000 | 1,260 |
| 2015-08-14 | 128 | 128 | 126 | 127 | 18,000 | 1,270 |
| 2015-08-13 | 130 | 130 | 127 | 128 | 8,000 | 1,280 |
| 2015-08-12 | 128 | 130 | 127 | 128 | 27,000 | 1,280 |
| 2015-08-11 | 127 | 131 | 127 | 130 | 19,000 | 1,300 |
| 2015-08-10 | 128 | 129 | 127 | 127 | 52,000 | 1,270 |
| 2015-08-07 | 129 | 131 | 128 | 128 | 56,000 | 1,280 |
| 2015-08-06 | 131 | 131 | 129 | 130 | 45,000 | 1,300 |
| 2015-08-05 | 130 | 132 | 128 | 132 | 30,000 | 1,320 |
| 2015-08-04 | 130 | 131 | 129 | 130 | 59,000 | 1,300 |
| 2015-08-03 | 132 | 132 | 129 | 130 | 44,000 | 1,300 |
| 2015-07-31 | 132 | 134 | 132 | 134 | 56,000 | 1,340 |
| 2015-07-30 | 131 | 133 | 131 | 132 | 17,000 | 1,320 |
| 2015-07-29 | 133 | 133 | 130 | 131 | 48,000 | 1,310 |
| 2015-07-28 | 130 | 133 | 129 | 132 | 53,000 | 1,320 |
| 2015-07-27 | 132 | 132 | 131 | 131 | 31,000 | 1,310 |
| 2015-07-24 | 135 | 135 | 132 | 133 | 103,000 | 1,330 |
| 2015-07-23 | 137 | 137 | 135 | 135 | 147,000 | 1,350 |
| 2015-07-22 | 139 | 146 | 135 | 137 | 938,000 | 1,370 |
| 2015-07-21 | 134 | 139 | 133 | 139 | 383,000 | 1,390 |
| 2015-07-17 | 134 | 134 | 131 | 132 | 78,000 | 1,320 |
| 2015-07-16 | 133 | 134 | 131 | 133 | 33,000 | 1,330 |
| 2015-07-15 | 134 | 134 | 132 | 132 | 45,000 | 1,320 |
| 2015-07-14 | 134 | 134 | 131 | 133 | 57,000 | 1,330 |
| 2015-07-13 | 129 | 131 | 129 | 130 | 36,000 | 1,300 |
| 2015-07-10 | 137 | 138 | 127 | 129 | 407,000 | 1,290 |
| 2015-07-09 | 125 | 136 | 119 | 135 | 407,000 | 1,350 |
| 2015-07-08 | 129 | 129 | 124 | 127 | 102,000 | 1,270 |
| 2015-07-07 | 128 | 130 | 128 | 129 | 31,000 | 1,290 |
| 2015-07-06 | 130 | 130 | 127 | 128 | 58,000 | 1,280 |
| 2015-07-03 | 131 | 131 | 129 | 130 | 67,000 | 1,300 |
| 2015-07-02 | 132 | 133 | 131 | 132 | 37,000 | 1,320 |
| 2015-07-01 | 130 | 132 | 130 | 132 | 27,000 | 1,320 |
| 2015-06-30 | 128 | 133 | 128 | 129 | 74,000 | 1,290 |
| 2015-06-29 | 130 | 132 | 129 | 130 | 69,000 | 1,300 |
| 2015-06-26 | 137 | 137 | 133 | 135 | 52,000 | 1,350 |
| 2015-06-25 | 136 | 137 | 135 | 137 | 19,000 | 1,370 |
| 2015-06-24 | 133 | 138 | 133 | 136 | 70,000 | 1,360 |
| 2015-06-23 | 132 | 135 | 132 | 134 | 42,000 | 1,340 |
| 2015-06-22 | 130 | 133 | 130 | 132 | 31,000 | 1,320 |
| 2015-06-19 | 130 | 131 | 130 | 130 | 35,000 | 1,300 |
| 2015-06-18 | 132 | 132 | 129 | 129 | 71,000 | 1,290 |
| 2015-06-17 | 133 | 134 | 133 | 133 | 30,000 | 1,330 |
| 2015-06-16 | 134 | 134 | 132 | 134 | 93,000 | 1,340 |
| 2015-06-15 | 134 | 135 | 132 | 135 | 83,000 | 1,350 |
| 2015-06-12 | 139 | 139 | 135 | 136 | 53,000 | 1,360 |
| 2015-06-11 | 136 | 138 | 136 | 138 | 29,000 | 1,380 |
| 2015-06-10 | 136 | 137 | 134 | 136 | 42,000 | 1,360 |
| 2015-06-09 | 136 | 138 | 136 | 136 | 78,000 | 1,360 |
| 2015-06-08 | 140 | 140 | 136 | 136 | 128,000 | 1,360 |
| 2015-06-05 | 141 | 141 | 139 | 139 | 64,000 | 1,390 |
| 2015-06-04 | 141 | 143 | 139 | 141 | 90,000 | 1,410 |
| 2015-06-03 | 140 | 142 | 139 | 140 | 208,000 | 1,400 |
| 2015-06-02 | 150 | 159 | 138 | 143 | 2,271,000 | 1,430 |
| 2015-06-01 | 142 | 150 | 141 | 149 | 1,115,000 | 1,490 |
| 2015-05-29 | 141 | 142 | 138 | 141 | 131,000 | 1,410 |
| 2015-05-28 | 135 | 142 | 134 | 140 | 285,000 | 1,400 |
| 2015-05-27 | 134 | 140 | 134 | 136 | 249,000 | 1,360 |
| 2015-05-26 | 132 | 134 | 131 | 134 | 51,000 | 1,340 |
| 2015-05-25 | 130 | 132 | 130 | 130 | 28,000 | 1,300 |
| 2015-05-22 | 128 | 132 | 128 | 130 | 68,000 | 1,300 |
| 2015-05-21 | 130 | 130 | 128 | 128 | 20,000 | 1,280 |
| 2015-05-20 | 130 | 131 | 129 | 130 | 48,000 | 1,300 |
| 2015-05-19 | 125 | 131 | 125 | 130 | 114,000 | 1,300 |
| 2015-05-18 | 130 | 130 | 123 | 125 | 231,000 | 1,250 |
| 2015-05-15 | 133 | 133 | 129 | 130 | 250,000 | 1,300 |
| 2015-05-14 | 140 | 140 | 138 | 139 | 44,000 | 1,390 |
| 2015-05-13 | 137 | 139 | 137 | 138 | 69,000 | 1,380 |
| 2015-05-12 | 139 | 139 | 135 | 138 | 115,000 | 1,380 |
| 2015-05-11 | 139 | 140 | 138 | 140 | 31,000 | 1,400 |
| 2015-05-08 | 136 | 139 | 136 | 138 | 54,000 | 1,380 |
| 2015-05-07 | 137 | 138 | 135 | 136 | 44,000 | 1,360 |
| 2015-05-01 | 139 | 139 | 137 | 138 | 24,000 | 1,380 |
| 2015-04-30 | 142 | 142 | 138 | 138 | 111,000 | 1,380 |
| 2015-04-28 | 143 | 143 | 141 | 142 | 69,000 | 1,420 |
| 2015-04-27 | 142 | 145 | 141 | 142 | 38,000 | 1,420 |
| 2015-04-24 | 141 | 143 | 141 | 141 | 15,000 | 1,410 |
| 2015-04-23 | 141 | 142 | 140 | 141 | 57,000 | 1,410 |
| 2015-04-22 | 142 | 143 | 141 | 141 | 66,000 | 1,410 |
| 2015-04-21 | 143 | 145 | 142 | 144 | 59,000 | 1,440 |
| 2015-04-20 | 144 | 144 | 140 | 143 | 82,000 | 1,430 |
| 2015-04-17 | 144 | 146 | 144 | 144 | 134,000 | 1,440 |
| 2015-04-16 | 142 | 145 | 142 | 145 | 133,000 | 1,450 |
| 2015-04-15 | 146 | 147 | 143 | 143 | 240,000 | 1,430 |
| 2015-04-14 | 142 | 146 | 140 | 146 | 218,000 | 1,460 |
| 2015-04-13 | 139 | 143 | 139 | 142 | 91,000 | 1,420 |
| 2015-04-10 | 141 | 142 | 139 | 139 | 99,000 | 1,390 |
| 2015-04-09 | 141 | 141 | 140 | 140 | 36,000 | 1,400 |
| 2015-04-08 | 138 | 142 | 138 | 141 | 170,000 | 1,410 |
| 2015-04-07 | 136 | 139 | 136 | 139 | 69,000 | 1,390 |
| 2015-04-06 | 136 | 136 | 134 | 136 | 126,000 | 1,360 |
| 2015-04-03 | 139 | 140 | 132 | 137 | 237,000 | 1,370 |
| 2015-04-02 | 143 | 144 | 138 | 140 | 295,000 | 1,400 |
| 2015-04-01 | 138 | 162 | 137 | 144 | 3,251,000 | 1,440 |
| 2015-03-31 | 139 | 140 | 136 | 138 | 67,000 | 1,380 |
| 2015-03-30 | 137 | 139 | 136 | 136 | 87,000 | 1,360 |
| 2015-03-27 | 137 | 138 | 136 | 138 | 68,000 | 1,380 |
| 2015-03-26 | 138 | 138 | 136 | 137 | 67,000 | 1,370 |
| 2015-03-25 | 136 | 140 | 136 | 139 | 118,000 | 1,390 |
| 2015-03-24 | 136 | 137 | 136 | 136 | 17,000 | 1,360 |
| 2015-03-23 | 136 | 137 | 136 | 136 | 31,000 | 1,360 |
| 2015-03-20 | 137 | 137 | 135 | 136 | 35,000 | 1,360 |
| 2015-03-19 | 138 | 138 | 136 | 136 | 36,000 | 1,360 |
| 2015-03-18 | 139 | 139 | 136 | 138 | 92,000 | 1,380 |
| 2015-03-17 | 140 | 141 | 139 | 139 | 51,000 | 1,390 |
| 2015-03-16 | 139 | 140 | 138 | 140 | 59,000 | 1,400 |
| 2015-03-13 | 140 | 141 | 138 | 138 | 63,000 | 1,380 |
| 2015-03-12 | 142 | 143 | 138 | 139 | 185,000 | 1,390 |
| 2015-03-11 | 136 | 141 | 135 | 140 | 219,000 | 1,400 |
| 2015-03-10 | 136 | 139 | 134 | 136 | 137,000 | 1,360 |
| 2015-03-09 | 135 | 136 | 134 | 136 | 9,000 | 1,360 |
| 2015-03-06 | 137 | 138 | 135 | 135 | 47,000 | 1,350 |
| 2015-03-05 | 134 | 138 | 134 | 136 | 61,000 | 1,360 |
| 2015-03-04 | 134 | 136 | 132 | 134 | 52,000 | 1,340 |
| 2015-03-03 | 133 | 136 | 133 | 135 | 44,000 | 1,350 |
| 2015-03-02 | 135 | 135 | 133 | 133 | 42,000 | 1,330 |
| 2015-02-27 | 137 | 138 | 134 | 134 | 103,000 | 1,340 |
| 2015-02-26 | 137 | 140 | 136 | 137 | 55,000 | 1,370 |
| 2015-02-25 | 139 | 140 | 136 | 137 | 79,000 | 1,370 |
| 2015-02-24 | 136 | 140 | 135 | 139 | 130,000 | 1,390 |
| 2015-02-23 | 135 | 140 | 134 | 138 | 150,000 | 1,380 |
| 2015-02-20 | 130 | 144 | 130 | 134 | 676,000 | 1,340 |
| 2015-02-19 | 129 | 130 | 129 | 130 | 78,000 | 1,300 |
| 2015-02-18 | 130 | 130 | 128 | 128 | 68,000 | 1,280 |
| 2015-02-17 | 130 | 130 | 129 | 130 | 52,000 | 1,300 |
| 2015-02-16 | 131 | 131 | 128 | 131 | 29,000 | 1,310 |
| 2015-02-13 | 129 | 131 | 129 | 131 | 36,000 | 1,310 |
| 2015-02-12 | 128 | 129 | 128 | 129 | 45,000 | 1,290 |
| 2015-02-10 | 131 | 131 | 128 | 129 | 100,000 | 1,290 |
| 2015-02-09 | 130 | 131 | 129 | 131 | 20,000 | 1,310 |
| 2015-02-06 | 131 | 133 | 131 | 131 | 56,000 | 1,310 |
| 2015-02-05 | 131 | 131 | 130 | 131 | 22,000 | 1,310 |
| 2015-02-04 | 130 | 132 | 130 | 132 | 55,000 | 1,320 |
| 2015-02-03 | 133 | 133 | 129 | 130 | 126,000 | 1,300 |
| 2015-02-02 | 134 | 135 | 133 | 134 | 223,000 | 1,340 |
| 2015-01-30 | 132 | 135 | 128 | 134 | 433,000 | 1,340 |
| 2015-01-29 | 132 | 134 | 132 | 132 | 39,000 | 1,320 |
| 2015-01-28 | 133 | 135 | 132 | 133 | 28,000 | 1,330 |
| 2015-01-27 | 135 | 135 | 133 | 134 | 43,000 | 1,340 |
| 2015-01-26 | 136 | 137 | 133 | 134 | 79,000 | 1,340 |
| 2015-01-23 | 129 | 134 | 129 | 133 | 113,000 | 1,330 |
| 2015-01-22 | 128 | 129 | 127 | 129 | 44,000 | 1,290 |
| 2015-01-21 | 130 | 130 | 127 | 128 | 28,000 | 1,280 |
| 2015-01-20 | 128 | 130 | 123 | 130 | 135,000 | 1,300 |
| 2015-01-19 | 128 | 129 | 126 | 128 | 68,000 | 1,280 |
| 2015-01-16 | 128 | 129 | 125 | 128 | 35,000 | 1,280 |
| 2015-01-15 | 128 | 130 | 127 | 129 | 52,000 | 1,290 |
| 2015-01-14 | 130 | 131 | 128 | 128 | 78,000 | 1,280 |
| 2015-01-13 | 131 | 132 | 130 | 131 | 21,000 | 1,310 |
| 2015-01-09 | 133 | 135 | 133 | 133 | 114,000 | 1,330 |
| 2015-01-08 | 131 | 134 | 131 | 133 | 73,000 | 1,330 |
| 2015-01-07 | 129 | 131 | 129 | 130 | 52,000 | 1,300 |
| 2015-01-06 | 132 | 132 | 128 | 129 | 136,000 | 1,290 |
| 2015-01-05 | 134 | 134 | 131 | 132 | 65,000 | 1,320 |
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
