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 |
---|---|---|---|---|---|---|
2017-12-29 | 1,400 | 1,421 | 1,398 | 1,398 | 11,900 | 1,398 |
2017-12-28 | 1,429 | 1,429 | 1,413 | 1,413 | 3,100 | 1,413 |
2017-12-27 | 1,404 | 1,437 | 1,392 | 1,424 | 5,800 | 1,424 |
2017-12-26 | 1,427 | 1,441 | 1,393 | 1,395 | 24,900 | 1,395 |
2017-12-25 | 1,471 | 1,471 | 1,423 | 1,423 | 10,400 | 1,423 |
2017-12-22 | 1,420 | 1,475 | 1,419 | 1,455 | 16,200 | 1,455 |
2017-12-21 | 1,430 | 1,450 | 1,430 | 1,435 | 3,000 | 1,435 |
2017-12-20 | 1,452 | 1,452 | 1,431 | 1,438 | 14,700 | 1,438 |
2017-12-19 | 1,468 | 1,484 | 1,452 | 1,452 | 6,100 | 1,452 |
2017-12-18 | 1,430 | 1,482 | 1,430 | 1,467 | 6,700 | 1,467 |
2017-12-15 | 1,465 | 1,470 | 1,454 | 1,464 | 11,400 | 1,464 |
2017-12-14 | 1,479 | 1,479 | 1,465 | 1,467 | 4,700 | 1,467 |
2017-12-13 | 1,489 | 1,489 | 1,471 | 1,471 | 2,400 | 1,471 |
2017-12-12 | 1,508 | 1,508 | 1,478 | 1,478 | 7,100 | 1,478 |
2017-12-11 | 1,497 | 1,529 | 1,470 | 1,498 | 14,400 | 1,498 |
2017-12-08 | 1,498 | 1,498 | 1,463 | 1,463 | 4,900 | 1,463 |
2017-12-07 | 1,489 | 1,505 | 1,477 | 1,478 | 6,000 | 1,478 |
2017-12-06 | 1,523 | 1,523 | 1,480 | 1,481 | 7,000 | 1,481 |
2017-12-05 | 1,522 | 1,548 | 1,504 | 1,506 | 15,700 | 1,506 |
2017-12-04 | 1,480 | 1,580 | 1,480 | 1,549 | 28,400 | 1,549 |
2017-12-01 | 1,496 | 1,514 | 1,480 | 1,486 | 6,400 | 1,486 |
2017-11-30 | 1,476 | 1,511 | 1,470 | 1,489 | 56,200 | 1,489 |
2017-11-29 | 1,504 | 1,514 | 1,461 | 1,461 | 4,600 | 1,461 |
2017-11-28 | 1,516 | 1,516 | 1,472 | 1,483 | 8,500 | 1,483 |
2017-11-27 | 1,532 | 1,532 | 1,499 | 1,502 | 5,500 | 1,502 |
2017-11-24 | 1,541 | 1,541 | 1,518 | 1,540 | 5,100 | 1,540 |
2017-11-22 | 1,540 | 1,543 | 1,532 | 1,540 | 3,900 | 1,540 |
2017-11-21 | 1,514 | 1,546 | 1,514 | 1,535 | 7,000 | 1,535 |
2017-11-20 | 1,521 | 1,543 | 1,500 | 1,513 | 6,200 | 1,513 |
2017-11-17 | 1,500 | 1,546 | 1,500 | 1,544 | 3,200 | 1,544 |
2017-11-16 | 1,485 | 1,499 | 1,420 | 1,490 | 7,100 | 1,490 |
2017-11-15 | 1,530 | 1,545 | 1,411 | 1,455 | 10,800 | 1,455 |
2017-11-13 | 1,556 | 1,579 | 1,551 | 1,551 | 5,700 | 1,551 |
2017-11-10 | 1,574 | 1,605 | 1,568 | 1,569 | 9,400 | 1,569 |
2017-11-09 | 1,608 | 1,629 | 1,580 | 1,595 | 9,600 | 1,595 |
2017-11-08 | 1,616 | 1,637 | 1,608 | 1,608 | 6,200 | 1,608 |
2017-11-07 | 1,638 | 1,638 | 1,613 | 1,615 | 6,400 | 1,615 |
2017-11-06 | 1,622 | 1,639 | 1,605 | 1,614 | 5,900 | 1,614 |
2017-11-02 | 1,629 | 1,630 | 1,610 | 1,627 | 9,800 | 1,627 |
2017-11-01 | 1,630 | 1,634 | 1,612 | 1,625 | 18,600 | 1,625 |
2017-10-31 | 1,605 | 1,617 | 1,602 | 1,614 | 7,200 | 1,614 |
2017-10-30 | 1,610 | 1,617 | 1,603 | 1,605 | 4,300 | 1,605 |
2017-10-27 | 1,609 | 1,610 | 1,591 | 1,600 | 4,400 | 1,600 |
2017-10-26 | 1,584 | 1,611 | 1,583 | 1,585 | 4,700 | 1,585 |
2017-10-25 | 1,622 | 1,624 | 1,581 | 1,581 | 11,400 | 1,581 |
2017-10-24 | 1,616 | 1,620 | 1,595 | 1,605 | 7,700 | 1,605 |
2017-10-23 | 1,617 | 1,620 | 1,580 | 1,615 | 9,700 | 1,615 |
2017-10-20 | 1,606 | 1,625 | 1,580 | 1,599 | 5,800 | 1,599 |
2017-10-19 | 1,617 | 1,639 | 1,606 | 1,606 | 10,700 | 1,606 |
2017-10-18 | 1,650 | 1,650 | 1,610 | 1,628 | 10,100 | 1,628 |
2017-10-17 | 1,625 | 1,648 | 1,601 | 1,639 | 11,100 | 1,639 |
2017-10-16 | 1,576 | 1,624 | 1,576 | 1,607 | 9,000 | 1,607 |
2017-10-13 | 1,580 | 1,617 | 1,566 | 1,584 | 16,600 | 1,584 |
2017-10-12 | 1,603 | 1,628 | 1,585 | 1,620 | 15,500 | 1,620 |
2017-10-11 | 1,649 | 1,650 | 1,618 | 1,618 | 10,100 | 1,618 |
2017-10-10 | 1,647 | 1,664 | 1,627 | 1,636 | 12,300 | 1,636 |
2017-10-06 | 1,605 | 1,659 | 1,605 | 1,647 | 17,900 | 1,647 |
2017-10-05 | 1,710 | 1,710 | 1,601 | 1,617 | 55,300 | 1,617 |
2017-10-04 | 1,756 | 1,765 | 1,718 | 1,727 | 30,300 | 1,727 |
2017-10-03 | 1,772 | 1,788 | 1,760 | 1,767 | 15,600 | 1,767 |
2017-10-02 | 1,737 | 1,780 | 1,725 | 1,762 | 22,300 | 1,762 |
2017-09-29 | 1,784 | 1,784 | 1,730 | 1,752 | 30,200 | 1,752 |
2017-09-28 | 1,803 | 1,803 | 1,741 | 1,745 | 53,200 | 1,745 |
2017-09-27 | 1,900 | 2,003 | 1,803 | 1,810 | 132,400 | 1,810 |
2017-09-26 | 176 | 189 | 174 | 189 | 1,731,000 | 1,890 |
2017-09-25 | 177 | 182 | 176 | 177 | 483,000 | 1,770 |
2017-09-22 | 172 | 182 | 172 | 177 | 1,262,000 | 1,770 |
2017-09-21 | 178 | 180 | 173 | 173 | 595,000 | 1,730 |
2017-09-20 | 181 | 183 | 177 | 178 | 382,000 | 1,780 |
2017-09-19 | 181 | 181 | 176 | 178 | 444,000 | 1,780 |
2017-09-15 | 184 | 187 | 181 | 182 | 813,000 | 1,820 |
2017-09-14 | 178 | 187 | 174 | 180 | 1,177,000 | 1,800 |
2017-09-13 | 180 | 180 | 173 | 176 | 440,000 | 1,760 |
2017-09-12 | 172 | 179 | 172 | 178 | 708,000 | 1,780 |
2017-09-11 | 175 | 178 | 168 | 170 | 678,000 | 1,700 |
2017-09-08 | 185 | 186 | 172 | 174 | 2,101,000 | 1,740 |
2017-09-07 | 179 | 193 | 178 | 184 | 2,871,000 | 1,840 |
2017-09-06 | 200 | 214 | 169 | 178 | 12,150,000 | 1,780 |
2017-09-05 | 161 | 185 | 159 | 180 | 9,053,000 | 1,800 |
2017-09-04 | 157 | 172 | 156 | 158 | 3,483,000 | 1,580 |
2017-09-01 | 156 | 156 | 151 | 152 | 192,000 | 1,520 |
2017-08-31 | 153 | 155 | 152 | 154 | 251,000 | 1,540 |
2017-08-30 | 152 | 154 | 151 | 152 | 220,000 | 1,520 |
2017-08-29 | 152 | 156 | 150 | 151 | 582,000 | 1,510 |
2017-08-28 | 157 | 158 | 151 | 154 | 1,242,000 | 1,540 |
2017-08-25 | 169 | 170 | 161 | 162 | 934,000 | 1,620 |
2017-08-24 | 161 | 172 | 161 | 169 | 1,666,000 | 1,690 |
2017-08-23 | 157 | 175 | 155 | 160 | 5,330,000 | 1,600 |
2017-08-22 | 145 | 154 | 145 | 152 | 648,000 | 1,520 |
2017-08-21 | 143 | 152 | 140 | 146 | 711,000 | 1,460 |
2017-08-18 | 144 | 144 | 140 | 142 | 160,000 | 1,420 |
2017-08-17 | 142 | 145 | 141 | 145 | 138,000 | 1,450 |
2017-08-16 | 140 | 144 | 140 | 142 | 126,000 | 1,420 |
2017-08-15 | 141 | 142 | 139 | 139 | 208,000 | 1,390 |
2017-08-14 | 145 | 145 | 140 | 142 | 661,000 | 1,420 |
2017-08-10 | 149 | 154 | 147 | 150 | 578,000 | 1,500 |
2017-08-09 | 149 | 163 | 145 | 151 | 2,022,000 | 1,510 |
2017-08-08 | 149 | 150 | 148 | 149 | 83,000 | 1,490 |
2017-08-07 | 153 | 153 | 146 | 149 | 292,000 | 1,490 |
2017-08-04 | 149 | 154 | 148 | 151 | 363,000 | 1,510 |
2017-08-03 | 152 | 153 | 147 | 149 | 468,000 | 1,490 |
2017-08-02 | 154 | 168 | 147 | 152 | 5,946,000 | 1,520 |
2017-08-01 | 151 | 151 | 144 | 144 | 333,000 | 1,440 |
2017-07-31 | 145 | 151 | 144 | 150 | 357,000 | 1,500 |
2017-07-28 | 149 | 149 | 144 | 144 | 334,000 | 1,440 |
2017-07-27 | 151 | 153 | 148 | 150 | 246,000 | 1,500 |
2017-07-26 | 156 | 157 | 150 | 152 | 661,000 | 1,520 |
2017-07-25 | 150 | 155 | 149 | 155 | 731,000 | 1,550 |
2017-07-24 | 146 | 151 | 145 | 150 | 508,000 | 1,500 |
2017-07-21 | 147 | 148 | 143 | 144 | 429,000 | 1,440 |
2017-07-20 | 140 | 148 | 140 | 147 | 872,000 | 1,470 |
2017-07-19 | 141 | 142 | 138 | 141 | 227,000 | 1,410 |
2017-07-18 | 140 | 141 | 139 | 140 | 155,000 | 1,400 |
2017-07-14 | 141 | 141 | 140 | 141 | 159,000 | 1,410 |
2017-07-13 | 143 | 145 | 141 | 141 | 315,000 | 1,410 |
2017-07-12 | 142 | 144 | 140 | 142 | 413,000 | 1,420 |
2017-07-11 | 143 | 147 | 140 | 143 | 763,000 | 1,430 |
2017-07-10 | 139 | 143 | 137 | 143 | 654,000 | 1,430 |
2017-07-07 | 145 | 160 | 140 | 141 | 2,964,000 | 1,410 |
2017-07-06 | 150 | 150 | 131 | 141 | 3,800,000 | 1,410 |
2017-07-05 | 148 | 193 | 146 | 152 | 19,341,000 | 1,520 |
2017-07-04 | 133 | 144 | 131 | 144 | 955,000 | 1,440 |
2017-07-03 | 130 | 133 | 130 | 131 | 64,000 | 1,310 |
2017-06-30 | 131 | 131 | 129 | 130 | 79,000 | 1,300 |
2017-06-29 | 131 | 133 | 130 | 132 | 90,000 | 1,320 |
2017-06-28 | 132 | 132 | 129 | 130 | 68,000 | 1,300 |
2017-06-27 | 131 | 132 | 131 | 132 | 29,000 | 1,320 |
2017-06-26 | 130 | 132 | 130 | 130 | 48,000 | 1,300 |
2017-06-23 | 134 | 135 | 130 | 130 | 144,000 | 1,300 |
2017-06-22 | 133 | 135 | 131 | 132 | 141,000 | 1,320 |
2017-06-21 | 131 | 136 | 130 | 133 | 493,000 | 1,330 |
2017-06-20 | 132 | 133 | 128 | 129 | 215,000 | 1,290 |
2017-06-19 | 129 | 133 | 127 | 133 | 154,000 | 1,330 |
2017-06-16 | 128 | 130 | 128 | 129 | 83,000 | 1,290 |
2017-06-15 | 132 | 134 | 126 | 127 | 319,000 | 1,270 |
2017-06-14 | 125 | 145 | 125 | 131 | 2,159,000 | 1,310 |
2017-06-13 | 125 | 126 | 124 | 125 | 27,000 | 1,250 |
2017-06-12 | 123 | 125 | 123 | 125 | 33,000 | 1,250 |
2017-06-09 | 123 | 125 | 123 | 123 | 28,000 | 1,230 |
2017-06-08 | 126 | 126 | 123 | 124 | 24,000 | 1,240 |
2017-06-07 | 124 | 126 | 124 | 124 | 20,000 | 1,240 |
2017-06-06 | 127 | 128 | 125 | 126 | 12,000 | 1,260 |
2017-06-05 | 127 | 128 | 126 | 127 | 33,000 | 1,270 |
2017-06-02 | 126 | 128 | 126 | 128 | 41,000 | 1,280 |
2017-06-01 | 125 | 127 | 125 | 127 | 46,000 | 1,270 |
2017-05-31 | 127 | 128 | 124 | 125 | 58,000 | 1,250 |
2017-05-30 | 125 | 127 | 125 | 127 | 29,000 | 1,270 |
2017-05-29 | 122 | 126 | 122 | 126 | 87,000 | 1,260 |
2017-05-26 | 123 | 123 | 122 | 122 | 11,000 | 1,220 |
2017-05-25 | 122 | 123 | 120 | 123 | 64,000 | 1,230 |
2017-05-24 | 121 | 122 | 121 | 122 | 23,000 | 1,220 |
2017-05-23 | 121 | 122 | 121 | 121 | 28,000 | 1,210 |
2017-05-22 | 121 | 122 | 120 | 121 | 18,000 | 1,210 |
2017-05-19 | 120 | 121 | 119 | 120 | 34,000 | 1,200 |
2017-05-18 | 117 | 120 | 117 | 119 | 90,000 | 1,190 |
2017-05-17 | 125 | 125 | 122 | 122 | 59,000 | 1,220 |
2017-05-16 | 127 | 128 | 124 | 124 | 95,000 | 1,240 |
2017-05-15 | 128 | 128 | 126 | 128 | 23,000 | 1,280 |
2017-05-12 | 128 | 128 | 125 | 128 | 102,000 | 1,280 |
2017-05-11 | 127 | 129 | 127 | 128 | 58,000 | 1,280 |
2017-05-10 | 126 | 128 | 126 | 127 | 63,000 | 1,270 |
2017-05-09 | 126 | 127 | 122 | 125 | 113,000 | 1,250 |
2017-05-08 | 123 | 127 | 123 | 126 | 95,000 | 1,260 |
2017-05-02 | 122 | 123 | 121 | 122 | 25,000 | 1,220 |
2017-05-01 | 123 | 124 | 122 | 122 | 38,000 | 1,220 |
2017-04-28 | 123 | 125 | 121 | 122 | 52,000 | 1,220 |
2017-04-27 | 121 | 125 | 121 | 124 | 96,000 | 1,240 |
2017-04-26 | 120 | 122 | 120 | 122 | 47,000 | 1,220 |
2017-04-25 | 117 | 119 | 115 | 119 | 93,000 | 1,190 |
2017-04-24 | 120 | 120 | 117 | 117 | 78,000 | 1,170 |
2017-04-21 | 119 | 120 | 119 | 119 | 62,000 | 1,190 |
2017-04-20 | 118 | 119 | 117 | 118 | 26,000 | 1,180 |
2017-04-19 | 118 | 119 | 116 | 118 | 32,000 | 1,180 |
2017-04-18 | 117 | 118 | 117 | 118 | 16,000 | 1,180 |
2017-04-17 | 116 | 117 | 113 | 116 | 87,000 | 1,160 |
2017-04-14 | 118 | 118 | 116 | 116 | 43,000 | 1,160 |
2017-04-13 | 118 | 118 | 115 | 118 | 86,000 | 1,180 |
2017-04-12 | 119 | 126 | 116 | 119 | 466,000 | 1,190 |
2017-04-11 | 121 | 122 | 120 | 120 | 86,000 | 1,200 |
2017-04-10 | 124 | 124 | 122 | 123 | 26,000 | 1,230 |
2017-04-07 | 119 | 124 | 118 | 124 | 201,000 | 1,240 |
2017-04-06 | 121 | 121 | 116 | 118 | 93,000 | 1,180 |
2017-04-05 | 121 | 123 | 120 | 121 | 83,000 | 1,210 |
2017-04-04 | 129 | 129 | 120 | 122 | 221,000 | 1,220 |
2017-04-03 | 128 | 129 | 127 | 128 | 36,000 | 1,280 |
2017-03-31 | 130 | 131 | 127 | 128 | 189,000 | 1,280 |
2017-03-30 | 132 | 132 | 129 | 130 | 97,000 | 1,300 |
2017-03-29 | 133 | 133 | 131 | 132 | 51,000 | 1,320 |
2017-03-28 | 130 | 133 | 130 | 132 | 131,000 | 1,320 |
2017-03-27 | 130 | 131 | 129 | 130 | 64,000 | 1,300 |
2017-03-24 | 132 | 133 | 130 | 132 | 161,000 | 1,320 |
2017-03-23 | 131 | 140 | 131 | 131 | 1,475,000 | 1,310 |
2017-03-22 | 129 | 152 | 127 | 127 | 3,698,000 | 1,270 |
2017-03-21 | 133 | 133 | 129 | 131 | 45,000 | 1,310 |
2017-03-17 | 131 | 134 | 129 | 133 | 113,000 | 1,330 |
2017-03-16 | 130 | 133 | 130 | 133 | 32,000 | 1,330 |
2017-03-15 | 133 | 133 | 131 | 131 | 56,000 | 1,310 |
2017-03-14 | 133 | 134 | 132 | 133 | 29,000 | 1,330 |
2017-03-13 | 133 | 133 | 132 | 133 | 29,000 | 1,330 |
2017-03-10 | 135 | 135 | 132 | 133 | 95,000 | 1,330 |
2017-03-09 | 136 | 136 | 134 | 135 | 32,000 | 1,350 |
2017-03-08 | 137 | 139 | 135 | 136 | 74,000 | 1,360 |
2017-03-07 | 138 | 139 | 137 | 138 | 33,000 | 1,380 |
2017-03-06 | 139 | 139 | 137 | 137 | 26,000 | 1,370 |
2017-03-03 | 137 | 139 | 136 | 139 | 56,000 | 1,390 |
2017-03-02 | 135 | 140 | 135 | 138 | 156,000 | 1,380 |
2017-03-01 | 137 | 137 | 133 | 134 | 38,000 | 1,340 |
2017-02-28 | 133 | 137 | 133 | 137 | 76,000 | 1,370 |
2017-02-27 | 132 | 133 | 131 | 131 | 46,000 | 1,310 |
2017-02-24 | 136 | 136 | 133 | 133 | 71,000 | 1,330 |
2017-02-23 | 138 | 138 | 134 | 135 | 92,000 | 1,350 |
2017-02-22 | 142 | 142 | 138 | 138 | 85,000 | 1,380 |
2017-02-21 | 140 | 141 | 139 | 141 | 78,000 | 1,410 |
2017-02-20 | 136 | 142 | 136 | 140 | 206,000 | 1,400 |
2017-02-17 | 132 | 138 | 132 | 136 | 144,000 | 1,360 |
2017-02-16 | 135 | 135 | 131 | 132 | 153,000 | 1,320 |
2017-02-15 | 136 | 136 | 133 | 135 | 107,000 | 1,350 |
2017-02-14 | 135 | 137 | 135 | 136 | 75,000 | 1,360 |
2017-02-13 | 139 | 139 | 135 | 136 | 164,000 | 1,360 |
2017-02-10 | 147 | 149 | 136 | 137 | 862,000 | 1,370 |
2017-02-09 | 143 | 145 | 141 | 145 | 174,000 | 1,450 |
2017-02-08 | 139 | 144 | 138 | 143 | 456,000 | 1,430 |
2017-02-07 | 136 | 139 | 133 | 138 | 306,000 | 1,380 |
2017-02-06 | 136 | 137 | 134 | 137 | 304,000 | 1,370 |
2017-02-03 | 130 | 135 | 130 | 132 | 275,000 | 1,320 |
2017-02-02 | 127 | 132 | 125 | 130 | 472,000 | 1,300 |
2017-02-01 | 126 | 126 | 123 | 125 | 110,000 | 1,250 |
2017-01-31 | 124 | 127 | 124 | 126 | 109,000 | 1,260 |
2017-01-30 | 125 | 126 | 125 | 126 | 25,000 | 1,260 |
2017-01-27 | 127 | 128 | 125 | 126 | 80,000 | 1,260 |
2017-01-26 | 128 | 128 | 126 | 127 | 63,000 | 1,270 |
2017-01-25 | 124 | 127 | 124 | 126 | 274,000 | 1,260 |
2017-01-24 | 123 | 123 | 122 | 123 | 43,000 | 1,230 |
2017-01-23 | 124 | 124 | 121 | 124 | 44,000 | 1,240 |
2017-01-20 | 123 | 125 | 123 | 124 | 35,000 | 1,240 |
2017-01-19 | 122 | 124 | 122 | 123 | 45,000 | 1,230 |
2017-01-18 | 121 | 122 | 119 | 121 | 61,000 | 1,210 |
2017-01-17 | 123 | 123 | 120 | 121 | 59,000 | 1,210 |
2017-01-16 | 124 | 124 | 122 | 122 | 108,000 | 1,220 |
2017-01-13 | 121 | 127 | 121 | 125 | 298,000 | 1,250 |
2017-01-12 | 123 | 123 | 121 | 121 | 93,000 | 1,210 |
2017-01-11 | 122 | 124 | 122 | 123 | 110,000 | 1,230 |
2017-01-10 | 124 | 125 | 121 | 122 | 234,000 | 1,220 |
2017-01-06 | 124 | 125 | 123 | 125 | 85,000 | 1,250 |
2017-01-05 | 121 | 127 | 120 | 124 | 190,000 | 1,240 |
2017-01-04 | 118 | 122 | 118 | 120 | 91,000 | 1,200 |
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