5781 東邦金属(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,390 | 1,406 | 1,373 | 1,379 | 4,800 | 1,379 |
2020-12-29 | 1,341 | 1,427 | 1,341 | 1,397 | 17,000 | 1,397 |
2020-12-28 | 1,333 | 1,400 | 1,294 | 1,341 | 26,400 | 1,341 |
2020-12-25 | 1,367 | 1,367 | 1,330 | 1,359 | 7,200 | 1,359 |
2020-12-24 | 1,320 | 1,367 | 1,320 | 1,367 | 10,400 | 1,367 |
2020-12-23 | 1,302 | 1,328 | 1,302 | 1,303 | 15,000 | 1,303 |
2020-12-22 | 1,415 | 1,419 | 1,290 | 1,302 | 53,200 | 1,302 |
2020-12-21 | 1,414 | 1,457 | 1,390 | 1,430 | 13,600 | 1,430 |
2020-12-18 | 1,456 | 1,489 | 1,424 | 1,440 | 22,200 | 1,440 |
2020-12-17 | 1,612 | 1,612 | 1,465 | 1,487 | 32,700 | 1,487 |
2020-12-16 | 1,485 | 1,590 | 1,450 | 1,572 | 38,900 | 1,572 |
2020-12-15 | 1,528 | 1,528 | 1,417 | 1,432 | 26,900 | 1,432 |
2020-12-14 | 1,520 | 1,546 | 1,485 | 1,505 | 14,800 | 1,505 |
2020-12-11 | 1,499 | 1,535 | 1,462 | 1,520 | 14,800 | 1,520 |
2020-12-10 | 1,465 | 1,540 | 1,454 | 1,529 | 12,500 | 1,529 |
2020-12-09 | 1,439 | 1,513 | 1,430 | 1,495 | 16,400 | 1,495 |
2020-12-08 | 1,391 | 1,518 | 1,349 | 1,468 | 34,200 | 1,468 |
2020-12-07 | 1,550 | 1,551 | 1,403 | 1,445 | 22,600 | 1,445 |
2020-12-04 | 1,494 | 1,590 | 1,470 | 1,550 | 22,900 | 1,550 |
2020-12-03 | 1,560 | 1,560 | 1,450 | 1,485 | 21,300 | 1,485 |
2020-12-02 | 1,598 | 1,598 | 1,521 | 1,521 | 10,600 | 1,521 |
2020-12-01 | 1,610 | 1,615 | 1,535 | 1,569 | 19,000 | 1,569 |
2020-11-30 | 1,597 | 1,600 | 1,501 | 1,570 | 21,900 | 1,570 |
2020-11-27 | 1,645 | 1,648 | 1,552 | 1,579 | 37,700 | 1,579 |
2020-11-26 | 1,500 | 1,665 | 1,497 | 1,622 | 52,600 | 1,622 |
2020-11-25 | 1,500 | 1,504 | 1,452 | 1,497 | 17,500 | 1,497 |
2020-11-24 | 1,460 | 1,510 | 1,457 | 1,457 | 17,800 | 1,457 |
2020-11-20 | 1,397 | 1,450 | 1,393 | 1,450 | 19,500 | 1,450 |
2020-11-19 | 1,365 | 1,420 | 1,348 | 1,397 | 12,600 | 1,397 |
2020-11-18 | 1,422 | 1,430 | 1,346 | 1,367 | 17,400 | 1,367 |
2020-11-17 | 1,447 | 1,478 | 1,381 | 1,422 | 24,100 | 1,422 |
2020-11-16 | 1,325 | 1,541 | 1,324 | 1,477 | 61,700 | 1,477 |
2020-11-13 | 1,314 | 1,325 | 1,290 | 1,325 | 8,600 | 1,325 |
2020-11-12 | 1,294 | 1,357 | 1,294 | 1,344 | 12,000 | 1,344 |
2020-11-11 | 1,295 | 1,320 | 1,267 | 1,318 | 14,300 | 1,318 |
2020-11-10 | 1,310 | 1,310 | 1,258 | 1,285 | 11,900 | 1,285 |
2020-11-09 | 1,297 | 1,330 | 1,260 | 1,311 | 22,800 | 1,311 |
2020-11-06 | 1,242 | 1,286 | 1,233 | 1,245 | 11,600 | 1,245 |
2020-11-05 | 1,278 | 1,278 | 1,215 | 1,232 | 8,400 | 1,232 |
2020-11-04 | 1,276 | 1,287 | 1,210 | 1,255 | 21,900 | 1,255 |
2020-11-02 | 1,305 | 1,305 | 1,212 | 1,246 | 24,000 | 1,246 |
2020-10-30 | 1,447 | 1,447 | 1,249 | 1,275 | 66,300 | 1,275 |
2020-10-29 | 1,303 | 1,477 | 1,303 | 1,477 | 41,700 | 1,477 |
2020-10-28 | 1,330 | 1,339 | 1,302 | 1,331 | 8,300 | 1,331 |
2020-10-27 | 1,355 | 1,355 | 1,302 | 1,310 | 15,000 | 1,310 |
2020-10-26 | 1,361 | 1,428 | 1,350 | 1,355 | 35,700 | 1,355 |
2020-10-23 | 1,530 | 1,534 | 1,335 | 1,348 | 97,100 | 1,348 |
2020-10-22 | 1,601 | 1,820 | 1,529 | 1,564 | 297,700 | 1,564 |
2020-10-21 | 1,476 | 1,604 | 1,473 | 1,576 | 50,200 | 1,576 |
2020-10-20 | 1,482 | 1,524 | 1,472 | 1,505 | 18,000 | 1,505 |
2020-10-19 | 1,488 | 1,518 | 1,444 | 1,512 | 22,900 | 1,512 |
2020-10-16 | 1,533 | 1,533 | 1,460 | 1,510 | 28,800 | 1,510 |
2020-10-15 | 1,564 | 1,569 | 1,480 | 1,533 | 26,100 | 1,533 |
2020-10-14 | 1,595 | 1,613 | 1,533 | 1,541 | 39,100 | 1,541 |
2020-10-13 | 1,579 | 1,622 | 1,536 | 1,613 | 38,900 | 1,613 |
2020-10-12 | 1,526 | 1,678 | 1,524 | 1,611 | 86,400 | 1,611 |
2020-10-09 | 1,607 | 1,645 | 1,560 | 1,566 | 86,100 | 1,566 |
2020-10-08 | 1,790 | 1,813 | 1,571 | 1,647 | 163,600 | 1,647 |
2020-10-07 | 1,883 | 1,900 | 1,780 | 1,808 | 125,700 | 1,808 |
2020-10-06 | 1,842 | 1,876 | 1,754 | 1,830 | 168,700 | 1,830 |
2020-10-05 | 1,960 | 2,030 | 1,787 | 1,840 | 334,300 | 1,840 |
2020-10-02 | 2,229 | 2,557 | 1,901 | 2,090 | 1,112,800 | 2,090 |
2020-09-30 | 1,979 | 2,179 | 1,854 | 2,179 | 627,800 | 2,179 |
2020-09-29 | 1,685 | 1,853 | 1,650 | 1,779 | 549,000 | 1,779 |
2020-09-28 | 2,115 | 2,338 | 1,765 | 1,765 | 635,600 | 1,765 |
2020-09-25 | 2,185 | 2,265 | 1,790 | 2,265 | 1,010,000 | 2,265 |
2020-09-24 | 1,065 | 1,065 | 1,065 | 1,065 | 11,300 | 1,065 |
2020-09-23 | 915 | 915 | 915 | 915 | 2,900 | 915 |
2020-09-18 | 786 | 786 | 765 | 765 | 4,400 | 765 |
2020-09-17 | 771 | 771 | 771 | 771 | 1,200 | 771 |
2020-09-16 | 771 | 771 | 771 | 771 | 1,200 | 771 |
2020-09-15 | 770 | 786 | 770 | 786 | 500 | 786 |
2020-09-14 | 780 | 790 | 765 | 775 | 1,800 | 775 |
2020-09-11 | - | - | - | 781 | - | 781 |
2020-09-10 | 781 | 781 | 781 | 781 | 100 | 781 |
2020-09-09 | 760 | 784 | 760 | 781 | 500 | 781 |
2020-09-08 | 756 | 756 | 756 | 756 | 200 | 756 |
2020-09-07 | - | - | - | 760 | - | 760 |
2020-09-04 | 760 | 760 | 760 | 760 | 400 | 760 |
2020-09-03 | 756 | 770 | 755 | 755 | 1,000 | 755 |
2020-09-02 | 784 | 784 | 763 | 763 | 900 | 763 |
2020-09-01 | 760 | 793 | 760 | 784 | 4,300 | 784 |
2020-08-31 | 745 | 745 | 745 | 745 | 1,400 | 745 |
2020-08-28 | 744 | 745 | 744 | 745 | 700 | 745 |
2020-08-27 | 749 | 749 | 742 | 742 | 2,200 | 742 |
2020-08-26 | 747 | 749 | 747 | 749 | 800 | 749 |
2020-08-25 | 745 | 773 | 745 | 745 | 4,500 | 745 |
2020-08-24 | 740 | 748 | 740 | 748 | 200 | 748 |
2020-08-21 | 735 | 740 | 735 | 740 | 200 | 740 |
2020-08-20 | 750 | 759 | 733 | 733 | 2,200 | 733 |
2020-08-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
2020-08-18 | 737 | 748 | 737 | 740 | 900 | 740 |
2020-08-17 | 751 | 751 | 751 | 751 | 100 | 751 |
2020-08-14 | 737 | 745 | 737 | 744 | 800 | 744 |
2020-08-13 | 759 | 759 | 722 | 736 | 1,600 | 736 |
2020-08-12 | 747 | 763 | 739 | 759 | 1,400 | 759 |
2020-08-11 | 710 | 750 | 710 | 748 | 2,100 | 748 |
2020-08-07 | 707 | 707 | 699 | 699 | 1,300 | 699 |
2020-08-06 | - | - | - | 737 | - | 737 |
2020-08-05 | 737 | 738 | 737 | 737 | 3,100 | 737 |
2020-08-04 | 722 | 731 | 722 | 731 | 200 | 731 |
2020-08-03 | - | - | - | 712 | - | 712 |
2020-07-31 | 764 | 764 | 712 | 712 | 900 | 712 |
2020-07-30 | 748 | 748 | 742 | 742 | 200 | 742 |
2020-07-29 | 753 | 753 | 753 | 753 | 300 | 753 |
2020-07-28 | - | - | - | 753 | - | 753 |
2020-07-27 | 755 | 760 | 740 | 753 | 1,800 | 753 |
2020-07-22 | 755 | 765 | 755 | 755 | 800 | 755 |
2020-07-21 | 759 | 759 | 749 | 757 | 400 | 757 |
2020-07-20 | 745 | 751 | 745 | 749 | 400 | 749 |
2020-07-17 | 749 | 760 | 730 | 743 | 800 | 743 |
2020-07-16 | 755 | 755 | 749 | 749 | 1,400 | 749 |
2020-07-15 | 749 | 755 | 749 | 755 | 200 | 755 |
2020-07-14 | 734 | 749 | 734 | 749 | 200 | 749 |
2020-07-13 | - | - | - | 734 | - | 734 |
2020-07-10 | 735 | 747 | 733 | 734 | 800 | 734 |
2020-07-09 | 763 | 763 | 748 | 750 | 1,400 | 750 |
2020-07-08 | 761 | 763 | 761 | 763 | 400 | 763 |
2020-07-07 | 749 | 782 | 749 | 775 | 1,400 | 775 |
2020-07-06 | 750 | 769 | 746 | 769 | 3,000 | 769 |
2020-07-03 | 735 | 752 | 735 | 752 | 1,200 | 752 |
2020-07-02 | 799 | 834 | 735 | 748 | 16,600 | 748 |
2020-07-01 | 800 | 869 | 756 | 765 | 28,100 | 765 |
2020-06-30 | 747 | 747 | 740 | 740 | 200 | 740 |
2020-06-29 | 747 | 747 | 740 | 740 | 1,700 | 740 |
2020-06-26 | 750 | 750 | 747 | 747 | 2,500 | 747 |
2020-06-25 | 757 | 766 | 756 | 766 | 1,200 | 766 |
2020-06-24 | 753 | 758 | 745 | 758 | 3,600 | 758 |
2020-06-23 | 775 | 776 | 750 | 755 | 1,000 | 755 |
2020-06-22 | 752 | 780 | 752 | 778 | 1,200 | 778 |
2020-06-19 | 746 | 764 | 741 | 764 | 800 | 764 |
2020-06-18 | 756 | 758 | 743 | 743 | 1,400 | 743 |
2020-06-17 | 770 | 770 | 756 | 756 | 1,800 | 756 |
2020-06-16 | 777 | 777 | 756 | 770 | 1,200 | 770 |
2020-06-15 | 750 | 780 | 750 | 780 | 600 | 780 |
2020-06-12 | 767 | 770 | 743 | 765 | 2,400 | 765 |
2020-06-11 | 761 | 783 | 761 | 783 | 1,800 | 783 |
2020-06-10 | 782 | 782 | 782 | 782 | 200 | 782 |
2020-06-09 | 798 | 815 | 780 | 780 | 3,700 | 780 |
2020-06-08 | 770 | 789 | 760 | 789 | 1,600 | 789 |
2020-06-05 | 784 | 788 | 758 | 774 | 3,000 | 774 |
2020-06-04 | 810 | 810 | 780 | 784 | 1,500 | 784 |
2020-06-03 | 829 | 829 | 791 | 797 | 2,500 | 797 |
2020-06-02 | 827 | 830 | 827 | 830 | 300 | 830 |
2020-06-01 | 787 | 835 | 757 | 820 | 1,600 | 820 |
2020-05-29 | 792 | 792 | 787 | 787 | 1,700 | 787 |
2020-05-28 | 770 | 794 | 770 | 777 | 1,300 | 777 |
2020-05-27 | 799 | 799 | 772 | 772 | 1,300 | 772 |
2020-05-26 | 772 | 798 | 769 | 798 | 3,500 | 798 |
2020-05-25 | 737 | 804 | 737 | 804 | 3,900 | 804 |
2020-05-22 | 693 | 707 | 686 | 707 | 2,600 | 707 |
2020-05-21 | 680 | 695 | 678 | 683 | 2,100 | 683 |
2020-05-20 | 707 | 720 | 676 | 680 | 2,300 | 680 |
2020-05-19 | 678 | 689 | 670 | 677 | 4,500 | 677 |
2020-05-18 | 682 | 713 | 682 | 713 | 1,500 | 713 |
2020-05-15 | 691 | 714 | 685 | 700 | 1,400 | 700 |
2020-05-14 | 665 | 745 | 665 | 671 | 7,000 | 671 |
2020-05-13 | 659 | 660 | 659 | 660 | 700 | 660 |
2020-05-12 | 655 | 655 | 655 | 655 | 100 | 655 |
2020-05-11 | 642 | 658 | 642 | 658 | 1,500 | 658 |
2020-05-08 | 643 | 652 | 643 | 652 | 1,100 | 652 |
2020-05-07 | 637 | 637 | 637 | 637 | 100 | 637 |
2020-05-01 | 627 | 627 | 627 | 627 | 200 | 627 |
2020-04-30 | 639 | 642 | 639 | 642 | 500 | 642 |
2020-04-28 | 642 | 642 | 642 | 642 | 200 | 642 |
2020-04-27 | 645 | 645 | 623 | 634 | 1,200 | 634 |
2020-04-24 | 647 | 647 | 621 | 621 | 900 | 621 |
2020-04-23 | 610 | 629 | 610 | 627 | 1,300 | 627 |
2020-04-22 | 625 | 626 | 605 | 605 | 1,200 | 605 |
2020-04-21 | 635 | 644 | 615 | 635 | 700 | 635 |
2020-04-20 | 656 | 656 | 625 | 625 | 1,700 | 625 |
2020-04-17 | 650 | 650 | 631 | 638 | 1,400 | 638 |
2020-04-16 | 640 | 650 | 627 | 640 | 1,300 | 640 |
2020-04-15 | 619 | 669 | 619 | 635 | 3,500 | 635 |
2020-04-14 | 629 | 629 | 608 | 618 | 1,600 | 618 |
2020-04-13 | 590 | 626 | 590 | 626 | 1,500 | 626 |
2020-04-10 | 590 | 600 | 590 | 590 | 700 | 590 |
2020-04-09 | 572 | 580 | 572 | 580 | 600 | 580 |
2020-04-08 | 595 | 602 | 570 | 570 | 7,800 | 570 |
2020-04-07 | 560 | 600 | 560 | 590 | 1,700 | 590 |
2020-04-06 | - | - | - | 540 | - | 540 |
2020-04-03 | 575 | 575 | 540 | 540 | 1,700 | 540 |
2020-04-02 | 575 | 580 | 575 | 580 | 200 | 580 |
2020-04-01 | 570 | 574 | 570 | 574 | 400 | 574 |
2020-03-31 | 561 | 564 | 555 | 564 | 900 | 564 |
2020-03-30 | 563 | 566 | 562 | 563 | 800 | 563 |
2020-03-27 | 581 | 581 | 562 | 562 | 2,500 | 562 |
2020-03-26 | 574 | 582 | 561 | 580 | 8,100 | 580 |
2020-03-25 | 633 | 633 | 590 | 614 | 3,400 | 614 |
2020-03-24 | 569 | 570 | 559 | 563 | 900 | 563 |
2020-03-23 | 569 | 569 | 549 | 553 | 1,600 | 553 |
2020-03-19 | 579 | 579 | 569 | 569 | 500 | 569 |
2020-03-18 | 580 | 590 | 577 | 579 | 1,200 | 579 |
2020-03-17 | 550 | 571 | 544 | 566 | 4,200 | 566 |
2020-03-16 | 585 | 621 | 582 | 600 | 5,300 | 600 |
2020-03-13 | 573 | 592 | 555 | 585 | 6,100 | 585 |
2020-03-12 | 661 | 681 | 653 | 653 | 3,100 | 653 |
2020-03-11 | 659 | 689 | 659 | 668 | 1,800 | 668 |
2020-03-10 | 670 | 681 | 591 | 659 | 18,900 | 659 |
2020-03-09 | 771 | 776 | 691 | 691 | 9,700 | 691 |
2020-03-06 | 806 | 809 | 794 | 809 | 1,700 | 809 |
2020-03-05 | 800 | 801 | 800 | 801 | 300 | 801 |
2020-03-04 | 796 | 800 | 774 | 800 | 1,600 | 800 |
2020-03-03 | 810 | 838 | 791 | 807 | 2,200 | 807 |
2020-03-02 | 722 | 807 | 722 | 771 | 9,800 | 771 |
2020-02-28 | 804 | 820 | 753 | 753 | 12,300 | 753 |
2020-02-27 | 850 | 850 | 784 | 836 | 4,500 | 836 |
2020-02-26 | 864 | 864 | 837 | 859 | 2,900 | 859 |
2020-02-25 | 911 | 911 | 874 | 879 | 3,800 | 879 |
2020-02-21 | 890 | 896 | 890 | 896 | 500 | 896 |
2020-02-20 | 939 | 939 | 886 | 903 | 2,000 | 903 |
2020-02-19 | 911 | 913 | 901 | 901 | 1,400 | 901 |
2020-02-18 | 937 | 937 | 911 | 911 | 900 | 911 |
2020-02-17 | 915 | 935 | 901 | 923 | 2,200 | 923 |
2020-02-14 | 934 | 938 | 934 | 938 | 500 | 938 |
2020-02-13 | 955 | 963 | 955 | 963 | 500 | 963 |
2020-02-12 | 947 | 955 | 940 | 940 | 5,300 | 940 |
2020-02-10 | 944 | 955 | 942 | 955 | 2,300 | 955 |
2020-02-07 | 949 | 949 | 917 | 930 | 2,000 | 930 |
2020-02-06 | 890 | 955 | 890 | 949 | 9,200 | 949 |
2020-02-05 | 892 | 892 | 883 | 888 | 900 | 888 |
2020-02-04 | 876 | 890 | 875 | 890 | 2,000 | 890 |
2020-02-03 | 871 | 879 | 860 | 874 | 2,000 | 874 |
2020-01-31 | 886 | 897 | 886 | 888 | 1,800 | 888 |
2020-01-30 | 901 | 901 | 876 | 890 | 9,700 | 890 |
2020-01-29 | 919 | 920 | 910 | 910 | 2,700 | 910 |
2020-01-28 | 925 | 942 | 925 | 934 | 3,300 | 934 |
2020-01-27 | 938 | 940 | 925 | 925 | 4,400 | 925 |
2020-01-24 | 979 | 979 | 949 | 949 | 7,400 | 949 |
2020-01-23 | 994 | 994 | 978 | 978 | 3,200 | 978 |
2020-01-22 | 1,005 | 1,005 | 980 | 986 | 4,600 | 986 |
2020-01-21 | 993 | 1,014 | 993 | 1,005 | 1,900 | 1,005 |
2020-01-20 | 988 | 1,014 | 988 | 1,010 | 5,100 | 1,010 |
2020-01-17 | 983 | 1,004 | 983 | 1,002 | 4,700 | 1,002 |
2020-01-16 | 981 | 1,030 | 981 | 1,007 | 4,800 | 1,007 |
2020-01-15 | 982 | 993 | 980 | 993 | 2,500 | 993 |
2020-01-14 | 1,012 | 1,012 | 982 | 982 | 10,400 | 982 |
2020-01-10 | 1,036 | 1,037 | 989 | 1,012 | 8,700 | 1,012 |
2020-01-09 | 1,030 | 1,046 | 1,010 | 1,045 | 16,300 | 1,045 |
2020-01-08 | 980 | 1,003 | 971 | 999 | 12,600 | 999 |
2020-01-07 | 978 | 979 | 972 | 978 | 4,400 | 978 |
2020-01-06 | 989 | 990 | 972 | 981 | 11,200 | 981 |
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