5781 東邦金属(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	815	846	815	828	3,700	828
2022-12-29	798	823	798	817	4,500	817
2022-12-28	818	818	802	805	10,400	805
2022-12-27	830	834	815	815	14,900	815
2022-12-26	825	832	816	832	10,100	832
2022-12-23	854	855	832	832	6,400	832
2022-12-22	849	850	845	845	3,400	845
2022-12-21	850	853	814	849	16,900	849
2022-12-20	892	894	863	863	12,600	863
2022-12-19	890	897	886	887	2,400	887
2022-12-16	892	900	889	893	4,300	893
2022-12-15	909	915	885	900	8,800	900
2022-12-14	916	916	901	901	10,200	901
2022-12-13	877	933	877	915	28,900	915
2022-12-12	878	878	874	875	500	875
2022-12-09	873	888	872	880	7,100	880
2022-12-08	878	879	878	878	500	878
2022-12-07	884	886	879	879	1,200	879
2022-12-06	894	894	886	890	1,500	890
2022-12-05	891	894	888	888	1,000	888
2022-12-02	893	895	893	895	1,100	895
2022-12-01	905	905	887	893	3,300	893
2022-11-30	903	903	888	899	1,700	899
2022-11-29	899	903	895	903	5,700	903
2022-11-28	885	899	882	895	1,800	895
2022-11-25	884	887	881	884	8,200	884
2022-11-24	880	885	879	884	1,600	884
2022-11-22	877	883	877	883	700	883
2022-11-21	873	884	873	884	800	884
2022-11-18	873	885	872	872	1,000	872
2022-11-17	882	891	870	872	2,700	872
2022-11-16	879	895	878	895	6,400	895
2022-11-15	871	879	871	873	2,400	873
2022-11-14	880	880	871	873	900	873
2022-11-11	872	883	863	883	6,800	883
2022-11-10	872	880	872	878	900	878
2022-11-09	879	879	879	879	100	879
2022-11-08	878	878	865	870	1,600	870
2022-11-07	878	879	860	874	5,500	874
2022-11-04	869	872	862	871	2,900	871
2022-11-02	871	880	870	880	4,700	880
2022-11-01	889	889	871	871	3,200	871
2022-10-31	896	896	880	889	3,800	889
2022-10-28	895	897	881	897	14,900	897
2022-10-27	888	930	888	930	9,700	930
2022-10-26	884	898	884	889	1,300	889
2022-10-25	894	894	881	887	3,400	887
2022-10-24	896	904	886	886	4,200	886
2022-10-21	881	895	881	882	4,100	882
2022-10-20	886	894	870	881	4,200	881
2022-10-19	877	885	875	875	3,700	875
2022-10-18	887	887	874	877	1,400	877
2022-10-17	881	881	872	872	2,400	872
2022-10-14	877	894	875	880	3,700	880
2022-10-13	889	891	878	878	1,700	878
2022-10-12	888	905	888	889	2,300	889
2022-10-11	877	938	875	908	18,300	908
2022-10-07	871	886	866	878	5,000	878
2022-10-06	868	876	868	874	3,900	874
2022-10-05	875	880	874	875	11,200	875
2022-10-04	885	889	880	885	5,500	885
2022-10-03	888	888	876	885	3,400	885
2022-09-30	909	910	891	891	3,200	891
2022-09-29	899	910	895	895	3,000	895
2022-09-28	898	908	887	896	6,000	896
2022-09-27	886	915	886	910	2,400	910
2022-09-26	930	935	884	884	9,900	884
2022-09-22	909	910	899	910	2,800	910
2022-09-21	902	912	896	911	5,200	911
2022-09-20	902	915	902	902	3,800	902
2022-09-16	913	926	898	902	14,500	902
2022-09-15	935	935	920	921	7,300	921
2022-09-14	936	947	934	939	3,900	939
2022-09-13	946	951	939	951	4,400	951
2022-09-12	958	958	945	952	1,600	952
2022-09-09	958	959	942	945	10,900	945
2022-09-08	958	969	957	961	3,500	961
2022-09-07	988	994	949	958	13,900	958
2022-09-06	961	1,008	960	982	26,000	982
2022-09-05	934	973	934	963	12,500	963
2022-09-02	939	970	932	933	18,800	933
2022-09-01	961	979	954	954	12,200	954
2022-08-31	956	1,060	956	969	61,300	969
2022-08-30	970	978	946	963	15,700	963
2022-08-29	956	993	956	987	16,500	987
2022-08-26	967	992	956	986	11,200	986
2022-08-25	989	994	959	969	11,600	969
2022-08-24	936	990	936	977	12,800	977
2022-08-23	960	968	939	939	8,200	939
2022-08-22	967	977	955	973	6,900	973
2022-08-19	950	966	940	964	7,300	964
2022-08-18	951	972	934	941	13,300	941
2022-08-17	933	991	924	980	40,400	980
2022-08-16	934	934	923	933	2,500	933
2022-08-15	925	940	925	929	5,300	929
2022-08-12	922	930	915	925	4,400	925
2022-08-10	922	928	918	922	4,400	922
2022-08-09	909	925	909	925	11,500	925
2022-08-08	905	916	904	915	3,500	915
2022-08-05	906	914	906	909	2,200	909
2022-08-04	909	916	880	908	10,100	908
2022-08-03	910	917	909	910	3,500	910
2022-08-02	923	923	908	910	6,000	910
2022-08-01	904	932	904	923	7,200	923
2022-07-29	911	920	905	905	5,800	905
2022-07-28	909	919	908	917	5,000	917
2022-07-27	912	923	904	907	7,200	907
2022-07-26	914	923	910	912	5,200	912
2022-07-25	916	923	909	922	2,100	922
2022-07-22	925	925	909	915	8,400	915
2022-07-21	914	927	913	925	4,900	925
2022-07-20	911	928	900	922	12,400	922
2022-07-19	923	1,040	896	896	103,100	896
2022-07-15	913	925	912	923	4,400	923
2022-07-14	901	915	892	907	5,900	907
2022-07-13	907	921	907	910	3,100	910
2022-07-12	909	920	907	911	3,200	911
2022-07-11	906	924	905	915	5,500	915
2022-07-08	927	927	910	910	4,200	910
2022-07-07	928	932	910	927	5,000	927
2022-07-06	921	928	910	928	3,000	928
2022-07-05	888	921	888	921	4,100	921
2022-07-04	896	907	886	889	5,900	889
2022-07-01	911	911	880	895	6,000	895
2022-06-30	924	924	906	915	4,000	915
2022-06-29	908	927	898	924	8,200	924
2022-06-28	898	918	898	906	4,900	906
2022-06-27	910	918	897	904	6,900	904
2022-06-24	902	904	886	904	8,500	904
2022-06-23	891	907	880	888	6,700	888
2022-06-22	931	932	880	897	6,700	897
2022-06-21	884	932	884	918	8,500	918
2022-06-20	904	904	876	884	9,600	884
2022-06-17	890	904	873	904	9,400	904
2022-06-16	903	919	901	911	3,200	911
2022-06-15	918	927	898	902	7,700	902
2022-06-14	929	929	906	919	10,700	919
2022-06-13	935	949	910	949	10,100	949
2022-06-10	958	960	924	937	13,300	937
2022-06-09	954	960	926	960	11,000	960
2022-06-08	940	960	926	960	23,600	960
2022-06-07	926	938	909	932	10,000	932
2022-06-06	890	933	884	930	21,800	930
2022-06-03	897	918	890	890	12,900	890
2022-06-02	876	899	876	897	6,700	897
2022-06-01	885	898	867	875	9,800	875
2022-05-31	893	893	870	885	3,900	885
2022-05-30	875	892	874	887	6,700	887
2022-05-27	868	875	867	874	4,300	874
2022-05-26	877	885	863	867	5,000	867
2022-05-25	859	909	841	876	14,400	876
2022-05-24	848	879	852	855	4,700	855
2022-05-23	848	888	848	872	18,600	872
2022-05-20	856	856	843	848	7,700	848
2022-05-19	867	867	848	856	14,200	856
2022-05-18	835	874	835	867	18,800	867
2022-05-17	823	832	823	826	10,500	826
2022-05-16	834	845	829	830	12,200	830
2022-05-13	835	864	830	834	46,700	834
2022-05-12	896	903	881	895	25,100	895
2022-05-11	895	916	893	896	17,600	896
2022-05-10	901	925	892	925	11,300	925
2022-05-09	918	918	903	906	21,100	906
2022-05-06	931	931	920	927	6,500	927
2022-05-02	921	959	917	928	17,400	928
2022-04-28	917	938	913	921	26,700	921
2022-04-27	930	938	917	932	32,600	932
2022-04-26	1,030	1,060	935	949	230,700	949
2022-04-25	923	948	923	932	13,800	932
2022-04-22	967	972	950	953	23,100	953
2022-04-21	981	988	970	972	9,800	972
2022-04-20	996	1,000	974	981	11,400	981
2022-04-19	990	1,005	982	989	11,900	989
2022-04-18	1,001	1,001	975	999	8,900	999
2022-04-15	1,010	1,010	993	993	12,100	993
2022-04-14	1,009	1,012	992	1,012	15,400	1,012
2022-04-13	994	1,019	988	1,000	20,000	1,000
2022-04-12	980	994	960	980	15,600	980
2022-04-11	1,045	1,072	988	990	43,000	990
2022-04-08	999	1,023	994	1,016	14,400	1,016
2022-04-07	995	1,011	981	984	30,800	984
2022-04-06	1,072	1,089	1,010	1,015	53,100	1,015
2022-04-05	1,232	1,233	1,060	1,068	349,700	1,068
2022-04-04	1,057	1,138	965	1,138	265,600	1,138
2022-04-01	971	992	962	988	12,300	988
2022-03-31	987	987	971	979	9,000	979
2022-03-30	966	993	959	976	13,600	976
2022-03-29	950	978	949	951	19,300	951
2022-03-28	1,041	1,045	940	946	74,100	946
2022-03-25	1,040	1,069	1,037	1,039	22,800	1,039
2022-03-24	1,059	1,085	1,034	1,043	27,200	1,043
2022-03-23	1,070	1,072	1,039	1,048	26,300	1,048
2022-03-22	1,068	1,085	1,026	1,054	35,600	1,054
2022-03-18	1,022	1,068	1,022	1,038	45,300	1,038
2022-03-17	1,018	1,043	1,011	1,021	30,300	1,021
2022-03-16	1,036	1,036	1,010	1,021	34,800	1,021
2022-03-15	1,030	1,040	1,010	1,017	50,900	1,017
2022-03-14	1,022	1,125	1,003	1,035	192,400	1,035
2022-03-11	1,043	1,130	1,003	1,036	178,000	1,036
2022-03-10	1,057	1,115	1,052	1,065	88,100	1,065
2022-03-09	1,101	1,248	1,078	1,100	253,400	1,100
2022-03-08	1,312	1,331	1,050	1,098	684,500	1,098
2022-03-07	1,045	1,340	1,037	1,265	926,400	1,265
2022-03-04	1,250	1,430	1,061	1,087	2,033,800	1,087
2022-03-03	1,008	1,130	1,008	1,130	258,200	1,130
2022-03-02	845	980	842	980	262,300	980
2022-03-01	818	863	818	830	37,100	830
2022-02-28	767	835	767	810	28,700	810
2022-02-25	792	794	768	781	15,700	781
2022-02-24	801	805	760	771	34,900	771
2022-02-22	815	815	801	811	7,900	811
2022-02-21	827	827	811	816	3,300	816
2022-02-18	809	830	809	829	6,300	829
2022-02-17	823	829	817	819	8,800	819
2022-02-16	810	820	807	820	7,000	820
2022-02-15	815	816	801	802	9,500	802
2022-02-14	815	827	815	820	6,700	820
2022-02-10	825	831	817	829	5,000	829
2022-02-09	810	826	801	819	13,400	819
2022-02-08	811	814	792	801	20,500	801
2022-02-07	835	835	808	810	14,200	810
2022-02-04	815	833	811	820	13,600	820
2022-02-03	850	850	814	820	22,800	820
2022-02-02	820	865	815	835	47,100	835
2022-02-01	874	874	818	825	80,800	825
2022-01-31	865	890	857	873	84,400	873
2022-01-28	924	929	866	901	308,900	901
2022-01-27	1,169	1,179	1,087	1,164	91,800	1,164
2022-01-26	1,103	1,145	1,090	1,139	21,400	1,139
2022-01-25	1,147	1,167	1,098	1,103	17,900	1,103
2022-01-24	1,122	1,140	1,106	1,139	20,500	1,139
2022-01-21	1,081	1,114	1,064	1,110	18,500	1,110
2022-01-20	1,052	1,095	1,052	1,090	13,700	1,090
2022-01-19	1,080	1,094	1,036	1,050	21,700	1,050
2022-01-18	1,173	1,217	1,083	1,091	66,400	1,091
2022-01-17	1,076	1,177	1,076	1,152	69,200	1,152
2022-01-14	1,047	1,123	1,032	1,076	34,900	1,076
2022-01-13	1,012	1,048	1,012	1,039	17,100	1,039
2022-01-12	1,025	1,032	1,009	1,022	8,800	1,022
2022-01-11	1,042	1,042	1,010	1,029	4,900	1,029
2022-01-07	1,025	1,033	996	1,022	9,700	1,022
2022-01-06	1,043	1,043	1,013	1,013	7,300	1,013
2022-01-05	1,057	1,057	1,021	1,057	6,400	1,057
2022-01-04	1,042	1,064	1,038	1,043	4,200	1,043

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