5781 東邦金属(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,4001,4211,3981,39811,9001,398
2017-12-281,4291,4291,4131,4133,1001,413
2017-12-271,4041,4371,3921,4245,8001,424
2017-12-261,4271,4411,3931,39524,9001,395
2017-12-251,4711,4711,4231,42310,4001,423
2017-12-221,4201,4751,4191,45516,2001,455
2017-12-211,4301,4501,4301,4353,0001,435
2017-12-201,4521,4521,4311,43814,7001,438
2017-12-191,4681,4841,4521,4526,1001,452
2017-12-181,4301,4821,4301,4676,7001,467
2017-12-151,4651,4701,4541,46411,4001,464
2017-12-141,4791,4791,4651,4674,7001,467
2017-12-131,4891,4891,4711,4712,4001,471
2017-12-121,5081,5081,4781,4787,1001,478
2017-12-111,4971,5291,4701,49814,4001,498
2017-12-081,4981,4981,4631,4634,9001,463
2017-12-071,4891,5051,4771,4786,0001,478
2017-12-061,5231,5231,4801,4817,0001,481
2017-12-051,5221,5481,5041,50615,7001,506
2017-12-041,4801,5801,4801,54928,4001,549
2017-12-011,4961,5141,4801,4866,4001,486
2017-11-301,4761,5111,4701,48956,2001,489
2017-11-291,5041,5141,4611,4614,6001,461
2017-11-281,5161,5161,4721,4838,5001,483
2017-11-271,5321,5321,4991,5025,5001,502
2017-11-241,5411,5411,5181,5405,1001,540
2017-11-221,5401,5431,5321,5403,9001,540
2017-11-211,5141,5461,5141,5357,0001,535
2017-11-201,5211,5431,5001,5136,2001,513
2017-11-171,5001,5461,5001,5443,2001,544
2017-11-161,4851,4991,4201,4907,1001,490
2017-11-151,5301,5451,4111,45510,8001,455
2017-11-131,5561,5791,5511,5515,7001,551
2017-11-101,5741,6051,5681,5699,4001,569
2017-11-091,6081,6291,5801,5959,6001,595
2017-11-081,6161,6371,6081,6086,2001,608
2017-11-071,6381,6381,6131,6156,4001,615
2017-11-061,6221,6391,6051,6145,9001,614
2017-11-021,6291,6301,6101,6279,8001,627
2017-11-011,6301,6341,6121,62518,6001,625
2017-10-311,6051,6171,6021,6147,2001,614
2017-10-301,6101,6171,6031,6054,3001,605
2017-10-271,6091,6101,5911,6004,4001,600
2017-10-261,5841,6111,5831,5854,7001,585
2017-10-251,6221,6241,5811,58111,4001,581
2017-10-241,6161,6201,5951,6057,7001,605
2017-10-231,6171,6201,5801,6159,7001,615
2017-10-201,6061,6251,5801,5995,8001,599
2017-10-191,6171,6391,6061,60610,7001,606
2017-10-181,6501,6501,6101,62810,1001,628
2017-10-171,6251,6481,6011,63911,1001,639
2017-10-161,5761,6241,5761,6079,0001,607
2017-10-131,5801,6171,5661,58416,6001,584
2017-10-121,6031,6281,5851,62015,5001,620
2017-10-111,6491,6501,6181,61810,1001,618
2017-10-101,6471,6641,6271,63612,3001,636
2017-10-061,6051,6591,6051,64717,9001,647
2017-10-051,7101,7101,6011,61755,3001,617
2017-10-041,7561,7651,7181,72730,3001,727
2017-10-031,7721,7881,7601,76715,6001,767
2017-10-021,7371,7801,7251,76222,3001,762
2017-09-291,7841,7841,7301,75230,2001,752
2017-09-281,8031,8031,7411,74553,2001,745
2017-09-271,9002,0031,8031,810132,4001,810
2017-09-261761891741891,731,0001,890
2017-09-25177182176177483,0001,770
2017-09-221721821721771,262,0001,770
2017-09-21178180173173595,0001,730
2017-09-20181183177178382,0001,780
2017-09-19181181176178444,0001,780
2017-09-15184187181182813,0001,820
2017-09-141781871741801,177,0001,800
2017-09-13180180173176440,0001,760
2017-09-12172179172178708,0001,780
2017-09-11175178168170678,0001,700
2017-09-081851861721742,101,0001,740
2017-09-071791931781842,871,0001,840
2017-09-0620021416917812,150,0001,780
2017-09-051611851591809,053,0001,800
2017-09-041571721561583,483,0001,580
2017-09-01156156151152192,0001,520
2017-08-31153155152154251,0001,540
2017-08-30152154151152220,0001,520
2017-08-29152156150151582,0001,510
2017-08-281571581511541,242,0001,540
2017-08-25169170161162934,0001,620
2017-08-241611721611691,666,0001,690
2017-08-231571751551605,330,0001,600
2017-08-22145154145152648,0001,520
2017-08-21143152140146711,0001,460
2017-08-18144144140142160,0001,420
2017-08-17142145141145138,0001,450
2017-08-16140144140142126,0001,420
2017-08-15141142139139208,0001,390
2017-08-14145145140142661,0001,420
2017-08-10149154147150578,0001,500
2017-08-091491631451512,022,0001,510
2017-08-0814915014814983,0001,490
2017-08-07153153146149292,0001,490
2017-08-04149154148151363,0001,510
2017-08-03152153147149468,0001,490
2017-08-021541681471525,946,0001,520
2017-08-01151151144144333,0001,440
2017-07-31145151144150357,0001,500
2017-07-28149149144144334,0001,440
2017-07-27151153148150246,0001,500
2017-07-26156157150152661,0001,520
2017-07-25150155149155731,0001,550
2017-07-24146151145150508,0001,500
2017-07-21147148143144429,0001,440
2017-07-20140148140147872,0001,470
2017-07-19141142138141227,0001,410
2017-07-18140141139140155,0001,400
2017-07-14141141140141159,0001,410
2017-07-13143145141141315,0001,410
2017-07-12142144140142413,0001,420
2017-07-11143147140143763,0001,430
2017-07-10139143137143654,0001,430
2017-07-071451601401412,964,0001,410
2017-07-061501501311413,800,0001,410
2017-07-0514819314615219,341,0001,520
2017-07-04133144131144955,0001,440
2017-07-0313013313013164,0001,310
2017-06-3013113112913079,0001,300
2017-06-2913113313013290,0001,320
2017-06-2813213212913068,0001,300
2017-06-2713113213113229,0001,320
2017-06-2613013213013048,0001,300
2017-06-23134135130130144,0001,300
2017-06-22133135131132141,0001,320
2017-06-21131136130133493,0001,330
2017-06-20132133128129215,0001,290
2017-06-19129133127133154,0001,330
2017-06-1612813012812983,0001,290
2017-06-15132134126127319,0001,270
2017-06-141251451251312,159,0001,310
2017-06-1312512612412527,0001,250
2017-06-1212312512312533,0001,250
2017-06-0912312512312328,0001,230
2017-06-0812612612312424,0001,240
2017-06-0712412612412420,0001,240
2017-06-0612712812512612,0001,260
2017-06-0512712812612733,0001,270
2017-06-0212612812612841,0001,280
2017-06-0112512712512746,0001,270
2017-05-3112712812412558,0001,250
2017-05-3012512712512729,0001,270
2017-05-2912212612212687,0001,260
2017-05-2612312312212211,0001,220
2017-05-2512212312012364,0001,230
2017-05-2412112212112223,0001,220
2017-05-2312112212112128,0001,210
2017-05-2212112212012118,0001,210
2017-05-1912012111912034,0001,200
2017-05-1811712011711990,0001,190
2017-05-1712512512212259,0001,220
2017-05-1612712812412495,0001,240
2017-05-1512812812612823,0001,280
2017-05-12128128125128102,0001,280
2017-05-1112712912712858,0001,280
2017-05-1012612812612763,0001,270
2017-05-09126127122125113,0001,250
2017-05-0812312712312695,0001,260
2017-05-0212212312112225,0001,220
2017-05-0112312412212238,0001,220
2017-04-2812312512112252,0001,220
2017-04-2712112512112496,0001,240
2017-04-2612012212012247,0001,220
2017-04-2511711911511993,0001,190
2017-04-2412012011711778,0001,170
2017-04-2111912011911962,0001,190
2017-04-2011811911711826,0001,180
2017-04-1911811911611832,0001,180
2017-04-1811711811711816,0001,180
2017-04-1711611711311687,0001,160
2017-04-1411811811611643,0001,160
2017-04-1311811811511886,0001,180
2017-04-12119126116119466,0001,190
2017-04-1112112212012086,0001,200
2017-04-1012412412212326,0001,230
2017-04-07119124118124201,0001,240
2017-04-0612112111611893,0001,180
2017-04-0512112312012183,0001,210
2017-04-04129129120122221,0001,220
2017-04-0312812912712836,0001,280
2017-03-31130131127128189,0001,280
2017-03-3013213212913097,0001,300
2017-03-2913313313113251,0001,320
2017-03-28130133130132131,0001,320
2017-03-2713013112913064,0001,300
2017-03-24132133130132161,0001,320
2017-03-231311401311311,475,0001,310
2017-03-221291521271273,698,0001,270
2017-03-2113313312913145,0001,310
2017-03-17131134129133113,0001,330
2017-03-1613013313013332,0001,330
2017-03-1513313313113156,0001,310
2017-03-1413313413213329,0001,330
2017-03-1313313313213329,0001,330
2017-03-1013513513213395,0001,330
2017-03-0913613613413532,0001,350
2017-03-0813713913513674,0001,360
2017-03-0713813913713833,0001,380
2017-03-0613913913713726,0001,370
2017-03-0313713913613956,0001,390
2017-03-02135140135138156,0001,380
2017-03-0113713713313438,0001,340
2017-02-2813313713313776,0001,370
2017-02-2713213313113146,0001,310
2017-02-2413613613313371,0001,330
2017-02-2313813813413592,0001,350
2017-02-2214214213813885,0001,380
2017-02-2114014113914178,0001,410
2017-02-20136142136140206,0001,400
2017-02-17132138132136144,0001,360
2017-02-16135135131132153,0001,320
2017-02-15136136133135107,0001,350
2017-02-1413513713513675,0001,360
2017-02-13139139135136164,0001,360
2017-02-10147149136137862,0001,370
2017-02-09143145141145174,0001,450
2017-02-08139144138143456,0001,430
2017-02-07136139133138306,0001,380
2017-02-06136137134137304,0001,370
2017-02-03130135130132275,0001,320
2017-02-02127132125130472,0001,300
2017-02-01126126123125110,0001,250
2017-01-31124127124126109,0001,260
2017-01-3012512612512625,0001,260
2017-01-2712712812512680,0001,260
2017-01-2612812812612763,0001,270
2017-01-25124127124126274,0001,260
2017-01-2412312312212343,0001,230
2017-01-2312412412112444,0001,240
2017-01-2012312512312435,0001,240
2017-01-1912212412212345,0001,230
2017-01-1812112211912161,0001,210
2017-01-1712312312012159,0001,210
2017-01-16124124122122108,0001,220
2017-01-13121127121125298,0001,250
2017-01-1212312312112193,0001,210
2017-01-11122124122123110,0001,230
2017-01-10124125121122234,0001,220
2017-01-0612412512312585,0001,250
2017-01-05121127120124190,0001,240
2017-01-0411812211812091,0001,200

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