5781 東邦金属(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	706	730	706	718	4,700	718
2018-12-27	770	770	725	725	3,900	725
2018-12-26	703	713	696	703	5,300	703
2018-12-25	717	730	688	698	18,100	698
2018-12-21	845	845	732	790	16,000	790
2018-12-20	904	904	841	861	3,500	861
2018-12-19	931	931	904	904	2,800	904
2018-12-18	931	935	908	933	7,300	933
2018-12-17	948	953	936	936	2,700	936
2018-12-14	965	965	938	960	7,500	960
2018-12-13	946	965	931	965	3,300	965
2018-12-12	927	950	906	946	3,200	946
2018-12-11	958	958	917	927	2,800	927
2018-12-10	979	979	955	958	2,600	958
2018-12-07	981	981	980	980	5,500	980
2018-12-06	1,006	1,007	980	980	4,200	980
2018-12-05	980	983	979	980	1,200	980
2018-12-04	986	986	980	980	2,600	980
2018-12-03	1,003	1,005	983	990	2,200	990
2018-11-30	1,015	1,017	1,005	1,009	1,600	1,009
2018-11-29	981	1,020	980	1,002	6,200	1,002
2018-11-28	980	991	980	991	1,000	991
2018-11-27	967	996	967	990	3,800	990
2018-11-26	961	975	946	975	3,800	975
2018-11-22	975	997	975	976	11,600	976
2018-11-21	1,030	1,030	990	1,005	19,500	1,005
2018-11-20	1,021	1,050	1,020	1,050	2,300	1,050
2018-11-19	1,070	1,070	1,005	1,047	5,200	1,047
2018-11-16	1,089	1,089	1,070	1,070	2,400	1,070
2018-11-15	1,108	1,108	1,087	1,093	3,200	1,093
2018-11-14	1,100	1,108	1,090	1,092	2,400	1,092
2018-11-13	1,082	1,108	1,082	1,108	3,200	1,108
2018-11-12	1,059	1,110	1,059	1,110	8,200	1,110
2018-11-09	1,052	1,074	1,052	1,068	4,200	1,068
2018-11-08	1,067	1,067	1,050	1,050	3,900	1,050
2018-11-07	1,045	1,070	1,045	1,062	2,400	1,062
2018-11-06	1,070	1,070	1,035	1,041	3,000	1,041
2018-11-05	1,023	1,080	1,023	1,070	2,000	1,070
2018-11-02	1,034	1,053	1,034	1,036	3,300	1,036
2018-11-01	1,040	1,047	1,030	1,034	3,700	1,034
2018-10-31	1,057	1,057	1,027	1,046	1,800	1,046
2018-10-30	1,014	1,031	1,013	1,015	4,600	1,015
2018-10-29	1,027	1,029	1,013	1,015	5,700	1,015
2018-10-26	1,047	1,047	1,025	1,032	3,100	1,032
2018-10-25	1,060	1,060	1,030	1,047	7,500	1,047
2018-10-24	1,060	1,065	1,055	1,065	2,100	1,065
2018-10-23	1,056	1,081	1,056	1,064	5,600	1,064
2018-10-22	1,041	1,077	1,040	1,069	5,400	1,069
2018-10-19	1,019	1,042	1,019	1,040	4,300	1,040
2018-10-18	1,047	1,047	1,018	1,038	6,200	1,038
2018-10-17	1,011	1,041	1,001	1,017	6,800	1,017
2018-10-16	1,016	1,029	1,006	1,020	5,300	1,020
2018-10-15	1,038	1,038	1,011	1,022	12,500	1,022
2018-10-12	939	991	939	963	7,500	963
2018-10-11	929	934	902	925	13,800	925
2018-10-10	992	1,011	940	951	34,300	951
2018-10-09	1,129	1,129	965	984	35,600	984
2018-10-05	1,122	1,122	1,113	1,114	2,300	1,114
2018-10-04	1,144	1,144	1,123	1,123	4,500	1,123
2018-10-03	1,148	1,158	1,122	1,127	6,300	1,127
2018-10-02	1,136	1,168	1,112	1,122	38,400	1,122
2018-10-01	1,237	1,238	1,122	1,155	60,400	1,155
2018-09-28	1,297	1,297	1,297	1,297	200	1,297
2018-09-27	1,294	1,294	1,277	1,287	2,100	1,287
2018-09-26	1,282	1,295	1,281	1,281	700	1,281
2018-09-25	1,326	1,326	1,272	1,278	3,600	1,278
2018-09-21	1,306	1,306	1,280	1,298	14,600	1,298
2018-09-20	1,295	1,308	1,273	1,308	1,900	1,308
2018-09-19	1,286	1,295	1,270	1,295	4,100	1,295
2018-09-18	1,270	1,295	1,270	1,295	900	1,295
2018-09-14	1,265	1,289	1,265	1,289	2,200	1,289
2018-09-13	1,265	1,265	1,265	1,265	200	1,265
2018-09-12	1,266	1,296	1,255	1,256	3,100	1,256
2018-09-11	1,274	1,288	1,256	1,265	8,300	1,265
2018-09-10	1,295	1,305	1,289	1,302	800	1,302
2018-09-07	1,295	1,295	1,252	1,295	1,500	1,295
2018-09-06	-	-	-	1,306	-	1,306
2018-09-05	1,291	1,306	1,291	1,306	700	1,306
2018-09-04	1,292	1,317	1,292	1,314	4,100	1,314
2018-09-03	1,284	1,294	1,284	1,288	500	1,288
2018-08-31	1,289	1,290	1,280	1,284	1,600	1,284
2018-08-30	1,300	1,300	1,294	1,294	500	1,294
2018-08-29	1,285	1,324	1,285	1,300	3,800	1,300
2018-08-28	1,312	1,312	1,298	1,298	1,300	1,298
2018-08-27	1,333	1,333	1,300	1,300	800	1,300
2018-08-24	1,301	1,315	1,301	1,305	2,000	1,305
2018-08-23	1,276	1,301	1,276	1,300	2,600	1,300
2018-08-22	1,277	1,279	1,275	1,278	7,000	1,278
2018-08-21	1,283	1,283	1,265	1,277	900	1,277
2018-08-20	1,288	1,292	1,288	1,292	700	1,292
2018-08-17	1,280	1,286	1,280	1,286	700	1,286
2018-08-16	1,305	1,309	1,292	1,295	2,000	1,295
2018-08-15	1,286	1,319	1,286	1,309	3,200	1,309
2018-08-14	1,280	1,312	1,280	1,308	3,700	1,308
2018-08-13	1,304	1,325	1,285	1,295	3,400	1,295
2018-08-10	1,310	1,326	1,310	1,323	3,200	1,323
2018-08-09	1,331	1,349	1,314	1,320	5,000	1,320
2018-08-08	1,347	1,353	1,331	1,353	2,100	1,353
2018-08-07	1,347	1,347	1,336	1,340	1,500	1,340
2018-08-06	1,328	1,350	1,328	1,340	5,000	1,340
2018-08-03	1,355	1,358	1,325	1,358	2,100	1,358
2018-08-02	1,330	1,362	1,330	1,359	4,500	1,359
2018-08-01	1,332	1,368	1,270	1,330	9,100	1,330
2018-07-31	1,307	1,380	1,307	1,340	11,300	1,340
2018-07-30	1,292	1,308	1,281	1,301	2,700	1,301
2018-07-27	1,283	1,295	1,272	1,292	2,900	1,292
2018-07-26	1,272	1,286	1,268	1,282	500	1,282
2018-07-25	1,285	1,285	1,255	1,272	2,500	1,272
2018-07-24	1,229	1,267	1,229	1,267	1,300	1,267
2018-07-23	1,230	1,230	1,228	1,229	3,800	1,229
2018-07-20	1,219	1,239	1,219	1,238	600	1,238
2018-07-19	1,237	1,242	1,210	1,227	2,800	1,227
2018-07-18	1,223	1,238	1,218	1,237	1,300	1,237
2018-07-17	1,244	1,245	1,228	1,228	1,000	1,228
2018-07-13	1,221	1,243	1,221	1,226	1,400	1,226
2018-07-12	1,218	1,220	1,218	1,220	800	1,220
2018-07-11	1,228	1,236	1,213	1,213	3,400	1,213
2018-07-10	1,221	1,259	1,221	1,247	5,000	1,247
2018-07-09	1,219	1,267	1,219	1,242	4,500	1,242
2018-07-06	1,249	1,249	1,204	1,215	3,100	1,215
2018-07-05	1,293	1,293	1,198	1,198	3,900	1,198
2018-07-04	1,219	1,237	1,201	1,203	5,700	1,203
2018-07-03	1,281	1,281	1,233	1,233	10,600	1,233
2018-07-02	1,345	1,345	1,296	1,296	3,100	1,296
2018-06-29	1,334	1,347	1,330	1,330	2,500	1,330
2018-06-28	1,350	1,350	1,335	1,347	2,400	1,347
2018-06-27	1,339	1,373	1,327	1,341	5,600	1,341
2018-06-26	1,341	1,369	1,334	1,352	4,500	1,352
2018-06-25	1,389	1,389	1,329	1,364	10,100	1,364
2018-06-22	1,399	1,401	1,381	1,389	4,700	1,389
2018-06-21	1,427	1,427	1,410	1,410	4,000	1,410
2018-06-20	1,419	1,419	1,393	1,403	7,100	1,403
2018-06-19	1,455	1,455	1,410	1,410	8,400	1,410
2018-06-18	1,463	1,463	1,444	1,445	8,400	1,445
2018-06-15	1,476	1,476	1,453	1,463	5,300	1,463
2018-06-14	1,462	1,476	1,458	1,462	2,400	1,462
2018-06-13	1,461	1,478	1,461	1,464	1,100	1,464
2018-06-12	1,473	1,475	1,452	1,462	5,400	1,462
2018-06-11	1,473	1,492	1,455	1,473	9,800	1,473
2018-06-08	1,504	1,504	1,471	1,473	4,400	1,473
2018-06-07	1,494	1,516	1,466	1,504	20,800	1,504
2018-06-06	1,451	1,549	1,451	1,511	39,800	1,511
2018-06-05	1,452	1,564	1,437	1,468	54,100	1,468
2018-06-04	1,451	1,461	1,435	1,437	5,300	1,437
2018-06-01	1,459	1,462	1,441	1,442	4,600	1,442
2018-05-31	1,456	1,485	1,441	1,452	6,400	1,452
2018-05-30	1,431	1,458	1,431	1,441	11,700	1,441
2018-05-29	1,479	1,509	1,465	1,465	10,200	1,465
2018-05-28	1,500	1,526	1,465	1,465	28,700	1,465
2018-05-25	1,515	1,544	1,485	1,491	27,900	1,491
2018-05-24	1,599	1,600	1,532	1,533	54,400	1,533
2018-05-23	1,527	1,609	1,482	1,609	167,900	1,609
2018-05-22	1,450	1,729	1,431	1,497	421,200	1,497
2018-05-21	1,452	1,453	1,425	1,429	7,300	1,429
2018-05-18	1,479	1,479	1,433	1,438	15,300	1,438
2018-05-17	1,446	1,470	1,446	1,453	3,000	1,453
2018-05-16	1,470	1,484	1,460	1,464	2,100	1,464
2018-05-15	1,468	1,495	1,463	1,493	3,300	1,493
2018-05-14	1,488	1,491	1,471	1,471	1,100	1,471
2018-05-11	1,499	1,499	1,477	1,480	1,700	1,480
2018-05-10	1,475	1,488	1,475	1,485	300	1,485
2018-05-09	1,477	1,492	1,475	1,475	1,400	1,475
2018-05-08	1,480	1,499	1,475	1,489	1,800	1,489
2018-05-07	1,472	1,494	1,472	1,480	2,000	1,480
2018-05-02	1,481	1,505	1,481	1,503	1,300	1,503
2018-05-01	1,466	1,484	1,462	1,484	1,600	1,484
2018-04-27	1,521	1,525	1,478	1,484	6,000	1,484
2018-04-26	1,520	1,520	1,520	1,520	1,500	1,520
2018-04-25	1,496	1,548	1,461	1,521	6,300	1,521
2018-04-24	1,494	1,497	1,484	1,486	1,100	1,486
2018-04-23	1,482	1,500	1,463	1,494	4,800	1,494
2018-04-20	1,454	1,482	1,454	1,482	4,400	1,482
2018-04-19	1,446	1,459	1,446	1,454	400	1,454
2018-04-18	1,419	1,445	1,418	1,445	3,100	1,445
2018-04-17	1,439	1,449	1,431	1,449	1,000	1,449
2018-04-16	1,452	1,452	1,435	1,439	1,800	1,439
2018-04-13	1,449	1,451	1,448	1,448	600	1,448
2018-04-12	1,450	1,452	1,438	1,442	1,000	1,442
2018-04-11	1,440	1,456	1,438	1,441	5,700	1,441
2018-04-10	1,452	1,456	1,440	1,440	6,400	1,440
2018-04-09	1,457	1,457	1,437	1,445	2,700	1,445
2018-04-06	1,450	1,466	1,444	1,457	3,800	1,457
2018-04-05	1,450	1,464	1,444	1,451	4,200	1,451
2018-04-04	1,469	1,477	1,416	1,447	5,700	1,447
2018-04-03	1,470	1,470	1,452	1,466	1,000	1,466
2018-03-30	1,451	1,465	1,444	1,465	4,300	1,465
2018-03-29	1,440	1,458	1,435	1,438	7,800	1,438
2018-03-28	1,448	1,464	1,439	1,439	2,200	1,439
2018-03-27	1,393	1,443	1,393	1,437	4,300	1,437
2018-03-26	1,390	1,434	1,382	1,417	2,900	1,417
2018-03-23	1,434	1,453	1,413	1,417	5,100	1,417
2018-03-22	1,461	1,465	1,454	1,463	2,000	1,463
2018-03-20	1,459	1,463	1,444	1,454	8,600	1,454
2018-03-19	1,442	1,465	1,434	1,444	15,300	1,444
2018-03-16	1,467	1,468	1,456	1,467	900	1,467
2018-03-15	1,458	1,469	1,443	1,467	6,900	1,467
2018-03-14	1,433	1,459	1,423	1,459	5,000	1,459
2018-03-13	1,409	1,437	1,404	1,429	3,400	1,429
2018-03-12	1,403	1,403	1,392	1,394	2,300	1,394
2018-03-09	1,394	1,398	1,378	1,390	1,400	1,390
2018-03-08	1,396	1,396	1,372	1,380	2,900	1,380
2018-03-07	1,388	1,394	1,372	1,379	4,100	1,379
2018-03-06	1,400	1,400	1,380	1,381	4,100	1,381
2018-03-05	1,390	1,403	1,378	1,382	3,600	1,382
2018-03-02	1,400	1,404	1,392	1,392	6,500	1,392
2018-03-01	1,411	1,427	1,407	1,409	3,000	1,409
2018-02-28	1,419	1,434	1,415	1,429	2,000	1,429
2018-02-27	1,429	1,440	1,420	1,432	4,900	1,432
2018-02-26	1,430	1,444	1,415	1,415	2,300	1,415
2018-02-23	1,415	1,420	1,399	1,407	2,300	1,407
2018-02-22	1,424	1,424	1,405	1,421	900	1,421
2018-02-21	1,410	1,427	1,391	1,413	8,400	1,413
2018-02-20	1,440	1,449	1,388	1,446	2,200	1,446
2018-02-19	1,411	1,428	1,411	1,428	900	1,428
2018-02-16	1,412	1,424	1,410	1,410	1,300	1,410
2018-02-15	1,380	1,401	1,380	1,388	700	1,388
2018-02-14	1,432	1,432	1,360	1,360	3,900	1,360
2018-02-13	1,453	1,453	1,398	1,398	7,400	1,398
2018-02-09	1,356	1,383	1,355	1,375	8,100	1,375
2018-02-08	1,411	1,455	1,411	1,431	3,300	1,431
2018-02-07	1,436	1,496	1,425	1,425	5,600	1,425
2018-02-06	1,355	1,499	1,350	1,427	25,200	1,427
2018-02-05	1,517	1,587	1,500	1,515	10,800	1,515
2018-02-02	1,587	1,599	1,556	1,556	10,800	1,556
2018-02-01	1,587	1,590	1,561	1,581	6,400	1,581
2018-01-31	1,556	1,587	1,480	1,587	11,200	1,587
2018-01-30	1,588	1,590	1,575	1,588	5,600	1,588
2018-01-29	1,599	1,607	1,576	1,593	8,900	1,593
2018-01-26	1,563	1,587	1,552	1,581	4,300	1,581
2018-01-25	1,578	1,578	1,549	1,571	8,000	1,571
2018-01-24	1,570	1,588	1,570	1,579	8,100	1,579
2018-01-23	1,567	1,595	1,560	1,592	3,100	1,592
2018-01-22	1,575	1,600	1,562	1,572	8,800	1,572
2018-01-19	1,540	1,685	1,531	1,566	36,100	1,566
2018-01-18	1,574	1,588	1,530	1,540	9,800	1,540
2018-01-17	1,561	1,582	1,521	1,563	11,100	1,563
2018-01-16	1,563	1,585	1,563	1,583	15,100	1,583
2018-01-15	1,529	1,580	1,529	1,572	21,800	1,572
2018-01-12	1,457	1,520	1,452	1,507	23,900	1,507
2018-01-11	1,450	1,460	1,433	1,443	12,400	1,443
2018-01-10	1,460	1,461	1,447	1,448	2,600	1,448
2018-01-09	1,455	1,464	1,438	1,458	4,400	1,458
2018-01-05	1,422	1,462	1,422	1,445	6,100	1,445
2018-01-04	1,436	1,464	1,408	1,445	6,500	1,445

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