東邦金属(5781)の株価時系列情報
東邦金属(5781)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 455 | 471 | 455 | 470 | 52,000 |
1983/12/27 | 475 | 493 | 455 | 460 | 235,000 |
1983/12/26 | 435 | 498 | 425 | 488 | 336,000 |
1983/12/24 | 405 | 433 | 400 | 425 | 92,000 |
1983/12/23 | 400 | 400 | 393 | 400 | 29,000 |
1983/12/22 | 420 | 420 | 398 | 400 | 51,000 |
1983/12/21 | 425 | 440 | 415 | 420 | 159,000 |
1983/12/20 | 374 | 420 | 374 | 418 | 175,000 |
1983/12/19 | 370 | 370 | 362 | 365 | 23,000 |
1983/12/17 | 390 | 390 | 375 | 380 | 41,000 |
1983/12/16 | 339 | 400 | 339 | 384 | 368,000 |
1983/12/15 | 339 | 339 | 330 | 330 | 8,000 |
1983/12/14 | 340 | 340 | 325 | 325 | 4,000 |
1983/12/13 | 345 | 345 | 345 | 345 | 5,000 |
1983/12/12 | 340 | 345 | 340 | 345 | 22,000 |
1983/12/09 | 345 | 345 | 340 | 340 | 39,000 |
1983/12/08 | 318 | 350 | 318 | 350 | 97,000 |
1983/12/07 | 320 | 320 | 301 | 320 | 9,000 |
1983/12/06 | 320 | 320 | 320 | 320 | 2,000 |
1983/12/03 | 315 | 315 | 315 | 315 | 1,000 |
1983/12/02 | 320 | 320 | 320 | 320 | 1,000 |
1983/12/01 | 320 | 329 | 312 | 329 | 9,000 |
1983/11/30 | 330 | 330 | 330 | 330 | 4,000 |
1983/11/29 | 325 | 330 | 325 | 330 | 13,000 |
1983/11/28 | 325 | 325 | 325 | 325 | 9,000 |
1983/11/26 | 330 | 330 | 325 | 325 | 3,000 |
1983/11/25 | 330 | 330 | 325 | 325 | 12,000 |
1983/11/24 | 325 | 330 | 325 | 330 | 6,000 |
1983/11/22 | 325 | 325 | 325 | 325 | 1,000 |
1983/11/21 | 330 | 330 | 325 | 325 | 2,000 |
1983/11/19 | 330 | 330 | 329 | 330 | 3,000 |
1983/11/18 | 337 | 337 | 330 | 330 | 7,000 |
1983/11/17 | 340 | 340 | 335 | 337 | 15,000 |
1983/11/16 | 335 | 340 | 335 | 340 | 20,000 |
1983/11/15 | 334 | 340 | 330 | 330 | 13,000 |
1983/11/14 | 325 | 340 | 325 | 340 | 11,000 |
1983/11/11 | 325 | 325 | 320 | 325 | 5,000 |
1983/11/10 | 325 | 325 | 320 | 325 | 7,000 |
1983/11/09 | 325 | 325 | 325 | 325 | 8,000 |
1983/11/08 | 325 | 325 | 320 | 325 | 14,000 |
1983/11/07 | 325 | 330 | 312 | 312 | 10,000 |
1983/11/05 | 318 | 318 | 318 | 318 | 6,000 |
1983/11/04 | 333 | 333 | 330 | 330 | 13,000 |
1983/11/02 | 330 | 332 | 330 | 330 | 39,000 |
1983/11/01 | 330 | 333 | 329 | 330 | 13,000 |
1983/10/31 | 339 | 339 | 333 | 333 | 11,000 |
1983/10/29 | 343 | 343 | 339 | 339 | 28,000 |
1983/10/28 | 318 | 340 | 318 | 340 | 25,000 |
1983/10/27 | 328 | 328 | 318 | 318 | 20,000 |
1983/10/26 | 337 | 337 | 331 | 331 | 22,000 |
1983/10/25 | 335 | 345 | 335 | 337 | 98,000 |
1983/10/24 | 318 | 321 | 318 | 320 | 11,000 |
1983/10/22 | 315 | 315 | 315 | 315 | 1,000 |
1983/10/21 | 313 | 313 | 313 | 313 | 2,000 |
1983/10/20 | 316 | 316 | 313 | 313 | 3,000 |
1983/10/19 | 325 | 325 | 317 | 317 | 3,000 |
1983/10/18 | 321 | 321 | 320 | 320 | 18,000 |
1983/10/17 | 320 | 330 | 320 | 326 | 11,000 |
1983/10/15 | 340 | 340 | 330 | 330 | 24,000 |
1983/10/14 | 311 | 335 | 311 | 335 | 50,000 |
1983/10/13 | 310 | 310 | 305 | 310 | 26,000 |
1983/10/12 | 294 | 308 | 294 | 308 | 41,000 |
1983/10/11 | 295 | 295 | 293 | 294 | 23,000 |
1983/10/07 | 290 | 291 | 286 | 291 | 32,000 |
1983/10/06 | 291 | 291 | 290 | 290 | 11,000 |
1983/10/05 | 290 | 290 | 290 | 290 | 5,000 |
1983/10/04 | 300 | 300 | 300 | 300 | 6,000 |
1983/10/03 | 290 | 301 | 290 | 301 | 17,000 |
1983/10/01 | 292 | 292 | 292 | 292 | 5,000 |
1983/09/30 | 292 | 295 | 292 | 295 | 3,000 |
1983/09/29 | 286 | 286 | 286 | 286 | 3,000 |
1983/09/28 | 298 | 298 | 298 | 298 | 5,000 |
1983/09/27 | 300 | 300 | 298 | 298 | 13,000 |
1983/09/26 | 299 | 300 | 299 | 300 | 10,000 |
1983/09/24 | 300 | 300 | 300 | 300 | 2,000 |
1983/09/22 | 301 | 301 | 301 | 301 | 1,000 |
1983/09/21 | 301 | 301 | 301 | 301 | 8,000 |
1983/09/20 | 300 | 300 | 300 | 300 | 6,000 |
1983/09/19 | 300 | 300 | 300 | 300 | 18,000 |
1983/09/17 | 310 | 310 | 310 | 310 | 5,000 |
1983/09/16 | 318 | 318 | 310 | 310 | 7,000 |
1983/09/14 | 318 | 318 | 318 | 318 | 1,000 |
1983/09/09 | 325 | 334 | 325 | 334 | 4,000 |
1983/09/08 | 319 | 320 | 318 | 320 | 5,000 |
1983/09/07 | 306 | 307 | 306 | 307 | 4,000 |
1983/09/06 | 310 | 310 | 306 | 306 | 14,000 |
1983/09/05 | 320 | 320 | 305 | 305 | 3,000 |
1983/09/02 | 330 | 335 | 327 | 327 | 18,000 |
1983/09/01 | 330 | 330 | 330 | 330 | 1,000 |
1983/08/31 | 330 | 330 | 330 | 330 | 1,000 |
1983/08/30 | 330 | 330 | 330 | 330 | 3,000 |
1983/08/29 | 330 | 330 | 330 | 330 | 1,000 |
1983/08/27 | 315 | 315 | 315 | 315 | 2,000 |
1983/08/25 | 326 | 326 | 325 | 325 | 4,000 |
1983/08/24 | 340 | 340 | 326 | 326 | 11,000 |
1983/08/23 | 340 | 340 | 340 | 340 | 10,000 |
1983/08/20 | 338 | 340 | 338 | 340 | 4,000 |
1983/08/19 | 339 | 339 | 333 | 333 | 5,000 |
1983/08/18 | 331 | 331 | 331 | 331 | 2,000 |
1983/08/17 | 331 | 331 | 331 | 331 | 1,000 |
1983/08/16 | 338 | 338 | 338 | 338 | 1,000 |
1983/08/15 | 335 | 340 | 335 | 340 | 6,000 |
1983/08/12 | 337 | 337 | 327 | 328 | 3,000 |
1983/08/11 | 338 | 338 | 338 | 338 | 5,000 |
1983/08/10 | 330 | 335 | 330 | 330 | 9,000 |
1983/08/08 | 320 | 340 | 320 | 340 | 20,000 |
1983/08/06 | 330 | 340 | 330 | 330 | 14,000 |
1983/08/05 | 318 | 335 | 318 | 333 | 7,000 |
1983/08/04 | 315 | 315 | 315 | 315 | 2,000 |
1983/08/03 | 312 | 312 | 301 | 301 | 2,000 |
1983/08/02 | 320 | 320 | 320 | 320 | 2,000 |
1983/08/01 | 329 | 329 | 329 | 329 | 9,000 |
1983/07/30 | 329 | 330 | 329 | 330 | 3,000 |
1983/07/29 | 329 | 340 | 329 | 335 | 9,000 |
1983/07/28 | 340 | 340 | 329 | 329 | 13,000 |
1983/07/27 | 343 | 343 | 335 | 339 | 16,000 |
1983/07/26 | 345 | 345 | 339 | 343 | 21,000 |
1983/07/25 | 350 | 350 | 348 | 350 | 206,000 |
1983/07/23 | 336 | 345 | 336 | 342 | 28,000 |
1983/07/22 | 330 | 330 | 327 | 330 | 23,000 |
1983/07/21 | 328 | 330 | 310 | 330 | 13,000 |
1983/07/20 | 336 | 343 | 330 | 335 | 27,000 |
1983/07/19 | 314 | 330 | 314 | 330 | 30,000 |
1983/07/18 | 315 | 315 | 310 | 310 | 14,000 |
1983/07/15 | 325 | 325 | 305 | 305 | 13,000 |
1983/07/14 | 313 | 320 | 313 | 320 | 16,000 |
1983/07/13 | 305 | 315 | 305 | 305 | 21,000 |
1983/07/12 | 300 | 300 | 296 | 300 | 13,000 |
1983/07/11 | 298 | 298 | 298 | 298 | 3,000 |
1983/07/09 | 298 | 298 | 288 | 288 | 7,000 |
1983/07/08 | 299 | 300 | 299 | 300 | 3,000 |
1983/07/07 | 288 | 288 | 288 | 288 | 1,000 |
1983/07/06 | 295 | 295 | 287 | 287 | 10,000 |
1983/07/04 | 298 | 298 | 298 | 298 | 1,000 |
1983/07/01 | 295 | 299 | 295 | 299 | 2,000 |
1983/06/30 | 286 | 299 | 286 | 299 | 6,000 |
1983/06/29 | 299 | 299 | 299 | 299 | 1,000 |
1983/06/28 | 286 | 290 | 286 | 290 | 3,000 |
1983/06/27 | 292 | 292 | 292 | 292 | 2,000 |
1983/06/25 | 292 | 292 | 292 | 292 | 1,000 |
1983/06/24 | 299 | 299 | 299 | 299 | 1,000 |
1983/06/22 | 300 | 300 | 299 | 299 | 2,000 |
1983/06/21 | 298 | 298 | 298 | 298 | 1,000 |
1983/06/20 | 300 | 300 | 300 | 300 | 3,000 |
1983/06/17 | 300 | 300 | 296 | 300 | 6,000 |
1983/06/16 | 300 | 300 | 300 | 300 | 5,000 |
1983/06/10 | 286 | 286 | 286 | 286 | 3,000 |
1983/06/09 | 286 | 286 | 286 | 286 | 1,000 |
1983/06/06 | 296 | 296 | 296 | 296 | 1,000 |
1983/06/04 | 298 | 298 | 298 | 298 | 1,000 |
1983/06/02 | 305 | 305 | 304 | 304 | 3,000 |
1983/06/01 | 300 | 305 | 300 | 303 | 7,000 |
1983/05/31 | 300 | 308 | 300 | 308 | 2,000 |
1983/05/27 | 308 | 308 | 298 | 298 | 6,000 |
1983/05/26 | 309 | 309 | 308 | 308 | 2,000 |
1983/05/25 | 311 | 312 | 308 | 308 | 5,000 |
1983/05/24 | 308 | 308 | 308 | 308 | 1,000 |
1983/05/23 | 300 | 300 | 300 | 300 | 1,000 |
1983/05/20 | 310 | 310 | 300 | 300 | 4,000 |
1983/05/19 | 311 | 311 | 311 | 311 | 4,000 |
1983/05/18 | 305 | 315 | 305 | 310 | 6,000 |
1983/05/17 | 301 | 310 | 301 | 308 | 10,000 |
1983/05/16 | 292 | 292 | 285 | 290 | 5,000 |
1983/05/13 | 300 | 301 | 300 | 301 | 5,000 |
1983/05/12 | 301 | 301 | 301 | 301 | 1,000 |
1983/05/11 | 312 | 312 | 301 | 301 | 2,000 |
1983/05/10 | 300 | 318 | 300 | 318 | 14,000 |
1983/05/09 | 305 | 305 | 300 | 300 | 8,000 |
1983/05/07 | 305 | 305 | 305 | 305 | 1,000 |
1983/05/06 | 310 | 315 | 310 | 310 | 7,000 |
1983/05/04 | 305 | 306 | 305 | 305 | 7,000 |
1983/05/02 | 307 | 310 | 302 | 303 | 9,000 |
1983/04/28 | 302 | 302 | 302 | 302 | 1,000 |
1983/04/26 | 305 | 305 | 305 | 305 | 1,000 |
1983/04/25 | 288 | 307 | 288 | 307 | 18,000 |
1983/04/23 | 300 | 300 | 290 | 290 | 24,000 |
1983/04/21 | 300 | 300 | 300 | 300 | 4,000 |
1983/04/20 | 297 | 315 | 297 | 315 | 4,000 |
1983/04/18 | 297 | 301 | 297 | 301 | 4,000 |
1983/04/15 | 300 | 300 | 300 | 300 | 2,000 |
1983/04/11 | 301 | 301 | 301 | 301 | 2,000 |
1983/04/09 | 301 | 301 | 301 | 301 | 2,000 |
1983/04/08 | 301 | 301 | 301 | 301 | 1,000 |
1983/04/07 | 290 | 290 | 290 | 290 | 1,000 |
1983/04/06 | 293 | 293 | 293 | 293 | 1,000 |
1983/04/05 | 315 | 315 | 315 | 315 | 1,000 |
1983/04/04 | 330 | 330 | 330 | 330 | 7,000 |
1983/04/02 | 300 | 313 | 300 | 313 | 5,000 |
1983/04/01 | 285 | 285 | 285 | 285 | 1,000 |
1983/03/30 | 285 | 285 | 285 | 285 | 1,000 |
1983/03/29 | 285 | 285 | 285 | 285 | 1,000 |
1983/03/28 | 265 | 265 | 265 | 265 | 1,000 |
1983/03/26 | 270 | 270 | 270 | 270 | 1,000 |
1983/03/25 | 280 | 280 | 280 | 280 | 1,000 |
1983/03/23 | 270 | 290 | 270 | 290 | 4,000 |
1983/03/22 | 270 | 270 | 270 | 270 | 7,000 |
1983/03/18 | 275 | 275 | 270 | 270 | 10,000 |
1983/03/17 | 275 | 275 | 270 | 271 | 6,000 |
1983/03/16 | 275 | 275 | 275 | 275 | 1,000 |
1983/03/14 | 275 | 275 | 270 | 270 | 2,000 |
1983/03/11 | 270 | 275 | 270 | 275 | 2,000 |
1983/03/10 | 270 | 270 | 270 | 270 | 1,000 |
1983/03/08 | 288 | 288 | 285 | 285 | 3,000 |
1983/03/07 | 292 | 292 | 292 | 292 | 1,000 |
1983/03/05 | 285 | 285 | 285 | 285 | 1,000 |
1983/03/04 | 285 | 285 | 285 | 285 | 1,000 |
1983/03/03 | 286 | 286 | 285 | 285 | 2,000 |
1983/03/02 | 287 | 290 | 286 | 286 | 3,000 |
1983/02/28 | 287 | 287 | 287 | 287 | 1,000 |
1983/02/26 | 286 | 286 | 286 | 286 | 1,000 |
1983/02/25 | 295 | 295 | 286 | 286 | 2,000 |
1983/02/23 | 320 | 320 | 300 | 300 | 3,000 |
1983/02/22 | 320 | 322 | 320 | 322 | 4,000 |
1983/02/21 | 315 | 325 | 315 | 325 | 3,000 |
1983/02/18 | 300 | 300 | 300 | 300 | 6,000 |
1983/02/17 | 290 | 290 | 285 | 285 | 7,000 |
1983/02/15 | 285 | 300 | 284 | 300 | 11,000 |
1983/02/14 | 285 | 285 | 282 | 284 | 8,000 |
1983/02/10 | 300 | 300 | 300 | 300 | 1,000 |
1983/02/09 | 315 | 315 | 306 | 306 | 7,000 |
1983/02/08 | 315 | 315 | 315 | 315 | 2,000 |
1983/02/05 | 300 | 315 | 300 | 315 | 11,000 |
1983/02/04 | 320 | 320 | 320 | 320 | 6,000 |
1983/02/03 | 330 | 330 | 323 | 330 | 11,000 |
1983/02/02 | 330 | 330 | 322 | 322 | 5,000 |
1983/02/01 | 325 | 330 | 325 | 325 | 5,000 |
1983/01/31 | 315 | 349 | 315 | 345 | 11,000 |
1983/01/29 | 330 | 330 | 315 | 315 | 10,000 |
1983/01/28 | 335 | 335 | 330 | 330 | 17,000 |
1983/01/27 | 344 | 350 | 335 | 335 | 35,000 |
1983/01/26 | 329 | 340 | 327 | 335 | 75,000 |
1983/01/25 | 303 | 332 | 303 | 325 | 100,000 |
1983/01/24 | 302 | 305 | 297 | 297 | 39,000 |
1983/01/22 | 287 | 309 | 287 | 305 | 35,000 |
1983/01/21 | 262 | 288 | 262 | 288 | 13,000 |
1983/01/20 | 249 | 255 | 249 | 255 | 20,000 |
1983/01/19 | 250 | 250 | 250 | 250 | 3,000 |
1983/01/17 | 244 | 244 | 244 | 244 | 2,000 |
1983/01/14 | 244 | 244 | 244 | 244 | 6,000 |
1983/01/12 | 250 | 250 | 250 | 250 | 1,000 |
1983/01/11 | 250 | 250 | 250 | 250 | 2,000 |
1983/01/10 | 251 | 251 | 251 | 251 | 2,000 |
1983/01/07 | 250 | 250 | 250 | 250 | 5,000 |
1983/01/06 | 246 | 246 | 246 | 246 | 3,000 |