5781 東邦金属(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	118	119	117	118	88,000	1,180
2016-12-29	120	121	118	118	114,000	1,180
2016-12-28	117	121	117	120	115,000	1,200
2016-12-27	118	119	116	117	366,000	1,170
2016-12-26	124	124	119	119	187,000	1,190
2016-12-22	125	125	121	123	388,000	1,230
2016-12-21	121	152	121	127	4,094,000	1,270
2016-12-20	119	120	118	120	39,000	1,200
2016-12-19	119	120	118	119	42,000	1,190
2016-12-16	123	123	119	119	94,000	1,190
2016-12-15	125	125	122	122	94,000	1,220
2016-12-14	124	125	122	124	60,000	1,240
2016-12-13	123	125	122	123	110,000	1,230
2016-12-12	126	127	124	125	127,000	1,250
2016-12-09	130	131	126	127	181,000	1,270
2016-12-08	133	134	128	129	344,000	1,290
2016-12-07	124	133	124	132	535,000	1,320
2016-12-06	120	126	120	124	441,000	1,240
2016-12-05	118	121	118	120	143,000	1,200
2016-12-02	118	123	117	119	355,000	1,190
2016-12-01	119	120	117	117	101,000	1,170
2016-11-30	119	120	118	119	47,000	1,190
2016-11-29	116	120	116	119	96,000	1,190
2016-11-28	118	118	114	116	93,000	1,160
2016-11-25	118	119	116	118	122,000	1,180
2016-11-24	122	122	118	118	304,000	1,180
2016-11-22	118	122	117	120	184,000	1,200
2016-11-21	115	122	115	119	367,000	1,190
2016-11-18	115	116	112	115	185,000	1,150
2016-11-17	110	115	110	114	248,000	1,140
2016-11-16	109	112	108	110	210,000	1,100
2016-11-15	111	111	108	108	164,000	1,080
2016-11-14	108	111	108	111	72,000	1,110
2016-11-11	107	111	107	109	107,000	1,090
2016-11-10	108	110	106	107	451,000	1,070
2016-11-09	112	112	102	104	354,000	1,040
2016-11-08	111	114	111	111	120,000	1,110
2016-11-07	114	114	110	111	219,000	1,110
2016-11-04	114	114	112	114	118,000	1,140
2016-11-02	115	119	113	114	323,000	1,140
2016-11-01	118	119	116	117	90,000	1,170
2016-10-31	116	121	116	118	465,000	1,180
2016-10-28	115	116	114	116	119,000	1,160
2016-10-27	114	115	113	114	203,000	1,140
2016-10-26	113	115	112	115	245,000	1,150
2016-10-25	118	119	113	113	322,000	1,130
2016-10-24	117	119	117	118	191,000	1,180
2016-10-21	121	122	116	116	485,000	1,160
2016-10-20	118	124	117	122	473,000	1,220
2016-10-19	118	123	116	118	636,000	1,180
2016-10-18	120	121	117	118	612,000	1,180
2016-10-17	122	126	120	121	814,000	1,210
2016-10-14	135	140	121	125	2,674,000	1,250
2016-10-13	133	136	126	130	1,718,000	1,300
2016-10-12	151	176	133	136	16,065,000	1,360
2016-10-11	103	152	103	152	11,721,000	1,520
2016-10-07	103	103	101	102	117,000	1,020
2016-10-06	102	104	102	103	211,000	1,030
2016-10-05	102	102	101	102	30,000	1,020
2016-10-04	101	102	101	102	15,000	1,020
2016-10-03	100	103	100	102	59,000	1,020
2016-09-30	100	100	99	100	24,000	1,000
2016-09-29	99	100	99	100	57,000	1,000
2016-09-28	99	100	99	100	9,000	1,000
2016-09-27	99	99	98	99	19,000	990
2016-09-26	100	100	99	99	94,000	990
2016-09-23	101	101	100	100	58,000	1,000
2016-09-21	100	101	99	101	35,000	1,010
2016-09-20	100	101	99	100	33,000	1,000
2016-09-16	99	101	99	100	27,000	1,000
2016-09-15	98	99	98	98	48,000	980
2016-09-14	100	101	98	98	85,000	980
2016-09-13	101	101	100	101	31,000	1,010
2016-09-12	101	101	100	100	56,000	1,000
2016-09-09	104	104	102	102	162,000	1,020
2016-09-08	104	110	102	102	959,000	1,020
2016-09-07	99	104	99	103	98,000	1,030
2016-09-06	99	101	98	101	29,000	1,010
2016-09-05	100	101	99	100	18,000	1,000
2016-09-02	100	101	99	99	40,000	990
2016-09-01	98	100	98	99	74,000	990
2016-08-31	100	100	99	99	18,000	990
2016-08-30	97	99	97	98	31,000	980
2016-08-29	97	99	97	97	72,000	970
2016-08-26	98	98	96	96	79,000	960
2016-08-25	98	99	98	99	57,000	990
2016-08-24	97	101	97	98	139,000	980
2016-08-23	98	99	97	97	45,000	970
2016-08-22	99	99	98	99	13,000	990
2016-08-19	99	100	98	99	23,000	990
2016-08-18	99	100	98	99	42,000	990
2016-08-17	101	102	100	100	13,000	1,000
2016-08-16	101	106	100	100	101,000	1,000
2016-08-15	103	103	101	102	52,000	1,020
2016-08-12	100	108	100	103	147,000	1,030
2016-08-10	102	102	99	100	13,000	1,000
2016-08-09	99	101	99	101	33,000	1,010
2016-08-08	98	99	98	99	16,000	990
2016-08-05	99	100	98	98	15,000	980
2016-08-04	102	102	98	99	53,000	990
2016-08-03	99	101	98	100	21,000	1,000
2016-08-02	98	99	98	99	14,000	990
2016-08-01	101	101	98	99	18,000	990
2016-07-29	99	101	99	100	70,000	1,000
2016-07-28	103	104	101	101	89,000	1,010
2016-07-27	100	103	99	103	127,000	1,030
2016-07-26	101	101	100	100	43,000	1,000
2016-07-25	100	101	98	101	51,000	1,010
2016-07-22	98	100	97	100	19,000	1,000
2016-07-21	95	98	95	98	36,000	980
2016-07-20	98	98	95	95	48,000	950
2016-07-19	101	101	98	98	36,000	980
2016-07-15	100	103	99	100	81,000	1,000
2016-07-14	104	104	98	102	167,000	1,020
2016-07-13	96	104	96	103	401,000	1,030
2016-07-12	94	97	93	94	74,000	940
2016-07-11	91	92	90	92	26,000	920
2016-07-08	92	93	89	90	58,000	900
2016-07-07	93	93	91	92	19,000	920
2016-07-06	93	93	89	93	55,000	930
2016-07-05	96	96	93	95	20,000	950
2016-07-04	95	95	93	94	8,000	940
2016-07-01	94	95	94	95	7,000	950
2016-06-30	94	95	93	94	31,000	940
2016-06-29	93	93	91	93	6,000	930
2016-06-28	90	92	89	91	19,000	910
2016-06-27	92	92	88	90	61,000	900
2016-06-24	100	100	88	88	207,000	880
2016-06-23	99	99	96	98	48,000	980
2016-06-22	101	101	98	98	35,000	980
2016-06-21	98	101	98	100	32,000	1,000
2016-06-20	100	101	98	99	44,000	990
2016-06-17	96	98	96	98	80,000	980
2016-06-16	100	100	95	97	104,000	970
2016-06-15	98	101	97	101	50,000	1,010
2016-06-14	100	100	96	99	98,000	990
2016-06-13	103	103	100	101	85,000	1,010
2016-06-10	105	106	104	105	37,000	1,050
2016-06-09	103	106	103	106	50,000	1,060
2016-06-08	105	105	103	104	63,000	1,040
2016-06-07	105	106	104	104	41,000	1,040
2016-06-06	105	106	103	105	114,000	1,050
2016-06-03	106	107	105	105	123,000	1,050
2016-06-02	111	112	107	108	195,000	1,080
2016-06-01	114	114	111	113	269,000	1,130
2016-05-31	111	121	110	116	1,538,000	1,160
2016-05-30	102	110	102	109	313,000	1,090
2016-05-27	104	104	103	103	10,000	1,030
2016-05-26	105	105	102	104	23,000	1,040
2016-05-25	103	104	103	104	20,000	1,040
2016-05-24	104	104	103	103	34,000	1,030
2016-05-23	102	107	102	104	34,000	1,040
2016-05-20	102	103	101	102	39,000	1,020
2016-05-19	101	105	101	102	84,000	1,020
2016-05-18	103	104	99	101	104,000	1,010
2016-05-17	105	105	102	103	63,000	1,030
2016-05-16	110	110	103	104	64,000	1,040
2016-05-13	110	110	106	106	56,000	1,060
2016-05-12	108	109	107	109	12,000	1,090
2016-05-11	109	110	108	109	39,000	1,090
2016-05-10	107	110	107	109	29,000	1,090
2016-05-09	105	109	104	108	24,000	1,080
2016-05-06	107	108	104	105	38,000	1,050
2016-05-02	106	110	106	107	70,000	1,070
2016-04-28	108	112	107	110	285,000	1,100
2016-04-27	106	107	106	107	17,000	1,070
2016-04-26	109	109	104	105	35,000	1,050
2016-04-25	109	109	107	109	41,000	1,090
2016-04-22	108	108	105	107	70,000	1,070
2016-04-21	109	109	107	108	94,000	1,080
2016-04-20	109	109	107	108	56,000	1,080
2016-04-19	106	108	105	108	28,000	1,080
2016-04-18	105	106	102	105	89,000	1,050
2016-04-15	107	109	106	108	87,000	1,080
2016-04-14	113	113	109	109	118,000	1,090
2016-04-13	112	114	110	111	163,000	1,110
2016-04-12	106	116	106	111	264,000	1,110
2016-04-11	105	105	104	105	11,000	1,050
2016-04-08	96	104	96	103	76,000	1,030
2016-04-07	99	102	99	99	33,000	990
2016-04-06	97	101	97	100	42,000	1,000
2016-04-05	101	102	99	100	46,000	1,000
2016-04-04	100	104	100	103	53,000	1,030
2016-04-01	108	108	103	103	77,000	1,030
2016-03-31	109	110	107	108	66,000	1,080
2016-03-30	109	111	108	110	40,000	1,100
2016-03-29	109	110	108	109	39,000	1,090
2016-03-28	112	112	108	110	27,000	1,100
2016-03-25	109	113	109	111	108,000	1,110
2016-03-24	110	110	108	109	95,000	1,090
2016-03-23	112	112	110	111	28,000	1,110
2016-03-22	110	112	107	111	202,000	1,110
2016-03-18	114	114	112	112	74,000	1,120
2016-03-17	118	118	114	114	107,000	1,140
2016-03-16	115	118	115	118	73,000	1,180
2016-03-15	118	120	117	117	134,000	1,170
2016-03-14	119	120	117	117	88,000	1,170
2016-03-11	117	120	116	118	102,000	1,180
2016-03-10	117	118	115	117	111,000	1,170
2016-03-09	117	117	114	117	81,000	1,170
2016-03-08	120	120	115	118	102,000	1,180
2016-03-07	118	121	117	119	170,000	1,190
2016-03-04	114	120	113	117	347,000	1,170
2016-03-03	118	121	114	114	462,000	1,140
2016-03-02	114	115	112	112	261,000	1,120
2016-03-01	114	116	109	113	855,000	1,130
2016-02-29	128	138	118	118	785,000	1,180
2016-02-26	146	150	131	133	788,000	1,330
2016-02-25	136	159	136	147	1,842,000	1,470
2016-02-24	139	155	135	141	3,760,000	1,410
2016-02-23	124	133	111	124	3,749,000	1,240
2016-02-22	102	124	96	124	3,006,000	1,240
2016-02-19	94	95	92	94	38,000	940
2016-02-18	91	96	91	95	156,000	950
2016-02-17	90	94	88	90	106,000	900
2016-02-16	88	94	88	92	340,000	920
2016-02-15	85	91	85	91	188,000	910
2016-02-12	85	88	82	82	249,000	820
2016-02-10	94	96	88	90	205,000	900
2016-02-09	96	98	93	93	116,000	930
2016-02-08	97	101	95	100	156,000	1,000
2016-02-05	105	106	98	100	134,000	1,000
2016-02-04	106	108	105	106	113,000	1,060
2016-02-03	110	110	105	107	185,000	1,070
2016-02-02	113	115	110	110	207,000	1,100
2016-02-01	111	115	109	115	257,000	1,150
2016-01-29	107	108	103	108	122,000	1,080
2016-01-28	105	111	105	107	137,000	1,070
2016-01-27	107	107	106	106	70,000	1,060
2016-01-26	106	107	103	103	132,000	1,030
2016-01-25	107	109	104	108	299,000	1,080
2016-01-22	105	106	102	106	213,000	1,060
2016-01-21	104	107	91	100	328,000	1,000
2016-01-20	113	113	102	103	108,000	1,030
2016-01-19	106	115	106	112	218,000	1,120
2016-01-18	105	109	103	108	490,000	1,080
2016-01-15	120	123	115	115	192,000	1,150
2016-01-14	124	124	117	120	155,000	1,200
2016-01-13	125	128	125	126	102,000	1,260
2016-01-12	131	131	124	124	120,000	1,240
2016-01-08	132	133	129	131	87,000	1,310
2016-01-07	134	135	131	134	134,000	1,340
2016-01-06	137	140	135	136	92,000	1,360
2016-01-05	138	138	132	137	129,000	1,370
2016-01-04	143	143	138	138	129,000	1,380

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