5781 東邦金属(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,030	1,039	1,022	1,022	3,300	1,022
2021-12-29	1,013	1,048	1,013	1,039	5,400	1,039
2021-12-28	1,006	1,015	985	1,002	17,800	1,002
2021-12-27	1,034	1,034	999	999	7,800	999
2021-12-24	1,047	1,047	1,025	1,033	4,200	1,033
2021-12-23	1,007	1,045	1,007	1,039	16,700	1,039
2021-12-22	1,005	1,020	1,002	1,007	12,700	1,007
2021-12-21	985	1,018	985	992	10,100	992
2021-12-20	1,022	1,022	980	985	19,700	985
2021-12-17	1,063	1,070	1,020	1,021	20,200	1,021
2021-12-16	1,055	1,073	1,045	1,063	7,100	1,063
2021-12-15	1,030	1,048	1,030	1,036	5,100	1,036
2021-12-14	1,063	1,074	1,016	1,030	14,600	1,030
2021-12-13	1,072	1,084	1,062	1,074	4,500	1,074
2021-12-10	1,101	1,110	1,073	1,077	7,800	1,077
2021-12-09	1,100	1,113	1,083	1,113	3,500	1,113
2021-12-08	1,125	1,125	1,100	1,100	6,000	1,100
2021-12-07	1,070	1,105	1,063	1,095	16,900	1,095
2021-12-06	1,061	1,065	1,043	1,056	7,300	1,056
2021-12-03	1,047	1,081	1,040	1,068	20,600	1,068
2021-12-02	1,095	1,095	1,040	1,040	20,300	1,040
2021-12-01	1,080	1,101	1,053	1,101	25,200	1,101
2021-11-30	1,125	1,146	1,057	1,080	20,100	1,080
2021-11-29	1,122	1,154	1,070	1,082	33,600	1,082
2021-11-26	1,183	1,204	1,135	1,151	24,100	1,151
2021-11-25	1,182	1,221	1,163	1,203	19,700	1,203
2021-11-24	1,248	1,248	1,176	1,182	32,100	1,182
2021-11-22	1,265	1,279	1,240	1,246	12,100	1,246
2021-11-19	1,295	1,295	1,251	1,272	12,900	1,272
2021-11-18	1,280	1,292	1,261	1,280	9,500	1,280
2021-11-17	1,310	1,316	1,280	1,286	12,400	1,286
2021-11-16	1,324	1,350	1,295	1,310	32,000	1,310
2021-11-15	1,280	1,348	1,269	1,324	25,500	1,324
2021-11-12	1,242	1,270	1,242	1,259	10,900	1,259
2021-11-11	1,258	1,262	1,221	1,250	21,600	1,250
2021-11-10	1,245	1,290	1,245	1,258	13,800	1,258
2021-11-09	1,300	1,317	1,244	1,244	23,700	1,244
2021-11-08	1,285	1,318	1,270	1,300	26,400	1,300
2021-11-05	1,300	1,320	1,260	1,264	40,700	1,264
2021-11-04	1,320	1,341	1,293	1,314	41,400	1,314
2021-11-02	1,395	1,395	1,320	1,330	61,400	1,330
2021-11-01	1,324	1,413	1,305	1,396	106,400	1,396
2021-10-29	1,560	1,580	1,354	1,354	431,300	1,354
2021-10-28	1,238	1,292	1,232	1,280	149,600	1,280
2021-10-27	1,203	1,246	1,203	1,239	36,900	1,239
2021-10-26	1,186	1,215	1,174	1,204	17,800	1,204
2021-10-25	1,177	1,208	1,165	1,181	16,000	1,181
2021-10-22	1,143	1,193	1,139	1,177	9,500	1,177
2021-10-21	1,164	1,175	1,130	1,155	11,900	1,155
2021-10-20	1,191	1,191	1,162	1,162	11,500	1,162
2021-10-19	1,225	1,228	1,183	1,191	27,000	1,191
2021-10-18	1,167	1,205	1,167	1,204	18,500	1,204
2021-10-15	1,160	1,200	1,138	1,171	25,500	1,171
2021-10-14	1,176	1,197	1,150	1,165	21,600	1,165
2021-10-13	1,160	1,259	1,160	1,173	65,900	1,173
2021-10-12	1,155	1,159	1,132	1,136	14,100	1,136
2021-10-11	1,128	1,168	1,128	1,150	15,200	1,150
2021-10-08	1,116	1,132	1,102	1,127	17,100	1,127
2021-10-07	1,078	1,122	1,078	1,117	9,000	1,117
2021-10-06	1,110	1,110	1,071	1,089	11,800	1,089
2021-10-05	1,071	1,090	1,060	1,086	16,600	1,086
2021-10-04	1,111	1,120	1,063	1,090	31,900	1,090
2021-10-01	1,127	1,135	1,081	1,111	28,400	1,111
2021-09-30	1,168	1,228	1,080	1,143	82,000	1,143
2021-09-29	1,133	1,300	1,122	1,148	160,400	1,148
2021-09-28	1,118	1,189	1,100	1,156	55,300	1,156
2021-09-27	1,102	1,135	1,065	1,133	44,300	1,133
2021-09-24	1,100	1,135	1,073	1,093	33,800	1,093
2021-09-22	1,110	1,136	1,073	1,080	29,800	1,080
2021-09-21	1,061	1,140	1,059	1,120	53,600	1,120
2021-09-17	1,053	1,141	1,053	1,121	61,400	1,121
2021-09-16	1,069	1,114	1,043	1,050	70,900	1,050
2021-09-15	1,112	1,115	1,070	1,070	52,000	1,070
2021-09-14	1,139	1,179	1,085	1,122	113,600	1,122
2021-09-13	1,216	1,254	1,128	1,157	137,500	1,157
2021-09-10	1,260	1,445	1,213	1,213	599,700	1,213
2021-09-09	1,378	1,408	1,200	1,200	969,500	1,200
2021-09-08	1,131	1,134	1,093	1,108	11,900	1,108
2021-09-07	1,130	1,188	1,103	1,143	27,800	1,143
2021-09-06	1,060	1,089	1,053	1,089	9,200	1,089
2021-09-03	1,035	1,045	1,035	1,040	1,300	1,040
2021-09-02	1,046	1,048	1,037	1,042	1,000	1,042
2021-09-01	1,048	1,048	1,035	1,036	1,900	1,036
2021-08-31	1,056	1,056	1,038	1,048	3,000	1,048
2021-08-30	1,068	1,068	1,052	1,052	1,500	1,052
2021-08-27	1,054	1,054	1,039	1,040	1,000	1,040
2021-08-26	1,063	1,063	1,045	1,057	700	1,057
2021-08-25	1,051	1,059	1,044	1,051	1,700	1,051
2021-08-24	1,022	1,057	1,022	1,047	1,800	1,047
2021-08-23	1,026	1,048	1,024	1,025	4,100	1,025
2021-08-20	1,090	1,100	1,030	1,030	10,600	1,030
2021-08-19	1,086	1,096	1,080	1,087	5,100	1,087
2021-08-18	1,044	1,130	1,044	1,130	10,400	1,130
2021-08-17	1,096	1,096	1,022	1,051	4,900	1,051
2021-08-16	1,086	1,096	1,076	1,096	1,000	1,096
2021-08-13	1,084	1,108	1,073	1,085	2,500	1,085
2021-08-12	1,058	1,103	1,058	1,103	2,000	1,103
2021-08-11	1,066	1,079	1,058	1,077	4,000	1,077
2021-08-10	1,067	1,075	1,066	1,073	1,600	1,073
2021-08-06	1,101	1,101	1,069	1,073	7,500	1,073
2021-08-05	1,150	1,150	1,085	1,101	18,000	1,101
2021-08-04	1,128	1,177	1,085	1,163	27,300	1,163
2021-08-03	1,014	1,165	1,012	1,124	35,700	1,124
2021-08-02	1,040	1,057	1,010	1,021	16,300	1,021
2021-07-30	1,120	1,128	1,034	1,036	22,000	1,036
2021-07-29	1,196	1,199	1,091	1,100	70,200	1,100
2021-07-28	1,029	1,295	1,029	1,076	151,100	1,076
2021-07-27	999	1,022	999	1,017	2,500	1,017
2021-07-26	999	1,006	996	997	2,500	997
2021-07-21	1,003	1,003	989	989	1,200	989
2021-07-20	991	996	980	990	1,800	990
2021-07-19	995	995	980	991	2,100	991
2021-07-16	1,006	1,010	990	1,010	6,200	1,010
2021-07-15	1,005	1,014	1,005	1,006	3,500	1,006
2021-07-14	1,007	1,020	1,007	1,016	2,700	1,016
2021-07-13	1,014	1,022	1,000	1,022	2,300	1,022
2021-07-12	-	-	-	1,018	-	1,018
2021-07-09	-	-	-	1,018	-	1,018
2021-07-08	1,020	1,025	1,005	1,018	1,300	1,018
2021-07-07	1,028	1,031	1,020	1,024	1,400	1,024
2021-07-06	1,042	1,042	1,022	1,038	700	1,038
2021-07-05	1,030	1,031	1,023	1,023	500	1,023
2021-07-02	1,021	1,034	1,015	1,018	900	1,018
2021-07-01	1,065	1,067	1,015	1,015	4,600	1,015
2021-06-30	1,020	1,051	1,019	1,048	4,600	1,048
2021-06-29	1,007	1,017	1,007	1,017	900	1,017
2021-06-28	1,036	1,037	1,036	1,037	500	1,037
2021-06-25	1,018	1,023	1,015	1,015	1,700	1,015
2021-06-24	1,007	1,011	1,000	1,000	1,200	1,000
2021-06-23	987	994	987	988	1,500	988
2021-06-22	1,007	1,007	989	989	200	989
2021-06-21	998	998	976	992	2,700	992
2021-06-18	1,009	1,009	1,000	1,007	2,700	1,007
2021-06-17	1,012	1,026	992	1,000	3,400	1,000
2021-06-16	1,015	1,015	1,012	1,012	1,500	1,012
2021-06-15	1,005	1,014	1,002	1,002	1,100	1,002
2021-06-14	1,018	1,018	1,006	1,011	1,000	1,011
2021-06-11	1,034	1,034	1,020	1,021	3,600	1,021
2021-06-10	1,019	1,027	1,010	1,025	3,000	1,025
2021-06-09	1,005	1,031	1,000	1,003	3,600	1,003
2021-06-08	977	1,009	977	1,009	1,000	1,009
2021-06-07	995	995	980	989	1,500	989
2021-06-04	1,003	1,003	979	994	2,400	994
2021-06-03	1,001	1,024	1,001	1,004	1,900	1,004
2021-06-02	997	1,010	996	1,005	3,400	1,005
2021-06-01	985	994	981	994	1,300	994
2021-05-31	979	1,000	979	985	6,700	985
2021-05-28	1,000	1,006	995	1,002	1,800	1,002
2021-05-27	992	1,007	992	1,004	1,600	1,004
2021-05-26	1,001	1,015	980	996	5,200	996
2021-05-25	1,031	1,031	1,004	1,007	1,500	1,007
2021-05-24	1,017	1,035	1,000	1,002	1,800	1,002
2021-05-21	1,017	1,017	1,001	1,017	1,500	1,017
2021-05-20	965	1,024	965	1,020	11,300	1,020
2021-05-19	970	981	961	961	4,400	961
2021-05-18	970	989	968	983	900	983
2021-05-17	1,016	1,016	948	970	16,100	970
2021-05-14	1,028	1,033	1,010	1,012	3,400	1,012
2021-05-13	1,017	1,069	1,007	1,044	8,800	1,044
2021-05-12	1,041	1,068	1,028	1,028	3,400	1,028
2021-05-11	1,039	1,055	1,039	1,046	1,700	1,046
2021-05-10	1,041	1,075	1,038	1,055	3,000	1,055
2021-05-07	1,028	1,038	1,026	1,031	1,900	1,031
2021-05-06	1,033	1,040	1,028	1,028	2,000	1,028
2021-04-30	1,045	1,049	1,031	1,033	3,900	1,033
2021-04-28	1,047	1,047	1,025	1,031	2,200	1,031
2021-04-27	1,040	1,050	1,037	1,039	1,300	1,039
2021-04-26	1,055	1,059	1,043	1,044	1,500	1,044
2021-04-23	1,084	1,084	1,044	1,056	11,300	1,056
2021-04-22	1,133	1,174	1,075	1,084	30,300	1,084
2021-04-21	1,050	1,078	1,050	1,051	4,000	1,051
2021-04-20	1,082	1,082	1,068	1,068	3,100	1,068
2021-04-19	1,079	1,085	1,077	1,082	4,600	1,082
2021-04-16	1,050	1,070	1,046	1,068	1,500	1,068
2021-04-15	1,038	1,057	1,037	1,047	3,000	1,047
2021-04-14	1,049	1,055	1,037	1,037	1,400	1,037
2021-04-13	1,061	1,061	1,033	1,057	1,500	1,057
2021-04-12	1,065	1,065	1,030	1,034	4,900	1,034
2021-04-09	1,070	1,070	1,053	1,065	2,200	1,065
2021-04-08	1,066	1,080	1,055	1,070	4,800	1,070
2021-04-07	1,064	1,074	1,063	1,071	1,400	1,071
2021-04-06	1,075	1,085	1,060	1,073	7,300	1,073
2021-04-05	1,060	1,075	1,058	1,068	5,700	1,068
2021-04-02	1,060	1,093	1,055	1,062	6,700	1,062
2021-04-01	1,114	1,130	1,072	1,072	8,700	1,072
2021-03-31	1,110	1,155	1,061	1,061	8,400	1,061
2021-03-30	1,124	1,140	1,110	1,124	1,400	1,124
2021-03-29	1,141	1,141	1,109	1,124	6,000	1,124
2021-03-26	1,170	1,170	1,136	1,139	2,600	1,139
2021-03-25	1,185	1,185	1,123	1,170	6,400	1,170
2021-03-24	1,190	1,190	1,157	1,157	3,600	1,157
2021-03-23	1,181	1,215	1,181	1,215	3,600	1,215
2021-03-22	1,195	1,210	1,173	1,173	4,500	1,173
2021-03-19	1,199	1,203	1,189	1,203	2,900	1,203
2021-03-18	1,185	1,200	1,181	1,199	5,500	1,199
2021-03-17	1,180	1,185	1,163	1,185	2,700	1,185
2021-03-16	1,168	1,193	1,156	1,175	5,100	1,175
2021-03-15	1,142	1,150	1,141	1,145	1,000	1,145
2021-03-12	1,127	1,150	1,120	1,139	5,500	1,139
2021-03-11	1,160	1,161	1,123	1,136	1,100	1,136
2021-03-10	1,130	1,185	1,125	1,151	4,200	1,151
2021-03-09	1,143	1,143	1,083	1,118	6,400	1,118
2021-03-08	1,165	1,170	1,130	1,150	2,100	1,150
2021-03-05	1,132	1,149	1,113	1,149	4,800	1,149
2021-03-04	1,183	1,194	1,151	1,155	1,800	1,155
2021-03-03	1,180	1,205	1,174	1,205	5,100	1,205
2021-03-02	1,139	1,184	1,139	1,175	3,000	1,175
2021-03-01	1,148	1,174	1,131	1,169	5,800	1,169
2021-02-26	1,209	1,209	1,116	1,141	19,600	1,141
2021-02-25	1,270	1,270	1,225	1,225	7,800	1,225
2021-02-24	1,267	1,267	1,240	1,254	6,300	1,254
2021-02-22	1,294	1,294	1,253	1,269	12,200	1,269
2021-02-19	1,294	1,302	1,280	1,281	4,900	1,281
2021-02-18	1,307	1,307	1,280	1,282	2,800	1,282
2021-02-17	1,327	1,331	1,307	1,325	2,400	1,325
2021-02-16	1,286	1,425	1,283	1,327	17,800	1,327
2021-02-15	1,302	1,302	1,288	1,292	2,200	1,292
2021-02-12	1,293	1,305	1,280	1,302	6,500	1,302
2021-02-10	1,304	1,314	1,290	1,299	1,900	1,299
2021-02-09	1,281	1,309	1,281	1,296	4,900	1,296
2021-02-08	1,279	1,293	1,277	1,282	2,400	1,282
2021-02-05	1,295	1,298	1,280	1,280	7,500	1,280
2021-02-04	1,293	1,300	1,265	1,274	7,500	1,274
2021-02-03	1,298	1,300	1,272	1,300	4,300	1,300
2021-02-02	1,295	1,304	1,260	1,288	11,400	1,288
2021-02-01	1,340	1,340	1,265	1,284	17,400	1,284
2021-01-29	1,439	1,440	1,320	1,355	21,900	1,355
2021-01-28	1,377	1,437	1,368	1,427	14,000	1,427
2021-01-27	1,378	1,400	1,376	1,385	1,700	1,385
2021-01-26	1,380	1,383	1,374	1,383	1,700	1,383
2021-01-25	1,405	1,405	1,379	1,379	2,600	1,379
2021-01-22	1,386	1,405	1,386	1,396	900	1,396
2021-01-21	1,371	1,434	1,371	1,398	3,500	1,398
2021-01-20	1,380	1,387	1,362	1,371	4,000	1,371
2021-01-19	1,459	1,459	1,380	1,380	11,600	1,380
2021-01-18	1,373	1,420	1,373	1,408	2,900	1,408
2021-01-15	1,420	1,420	1,370	1,385	5,400	1,385
2021-01-14	1,470	1,470	1,354	1,406	32,700	1,406
2021-01-13	1,495	1,550	1,443	1,450	37,100	1,450
2021-01-12	1,435	1,480	1,435	1,457	6,700	1,457
2021-01-08	1,407	1,460	1,407	1,460	11,400	1,460
2021-01-07	1,375	1,436	1,375	1,407	5,600	1,407
2021-01-06	1,396	1,408	1,374	1,399	3,000	1,399
2021-01-05	1,380	1,409	1,371	1,379	4,400	1,379
2021-01-04	1,409	1,409	1,336	1,392	9,000	1,392

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