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 |
---|---|---|---|---|---|
1984/12/28 | 686 | 690 | 680 | 682 | 6,000 |
1984/12/27 | 699 | 701 | 686 | 686 | 8,000 |
1984/12/26 | 685 | 710 | 685 | 699 | 20,000 |
1984/12/25 | 690 | 690 | 685 | 685 | 8,000 |
1984/12/24 | 735 | 735 | 711 | 711 | 4,000 |
1984/12/22 | 735 | 735 | 735 | 735 | 2,000 |
1984/12/21 | 735 | 735 | 730 | 735 | 10,000 |
1984/12/20 | 742 | 743 | 725 | 740 | 18,000 |
1984/12/19 | 745 | 755 | 735 | 735 | 12,000 |
1984/12/18 | 755 | 760 | 749 | 749 | 12,000 |
1984/12/17 | 730 | 760 | 725 | 760 | 9,000 |
1984/12/15 | 735 | 742 | 731 | 742 | 5,000 |
1984/12/14 | 735 | 745 | 735 | 735 | 6,000 |
1984/12/13 | 780 | 780 | 780 | 780 | 2,000 |
1984/12/12 | 750 | 780 | 750 | 780 | 6,000 |
1984/12/11 | 770 | 770 | 745 | 745 | 6,000 |
1984/12/10 | 805 | 805 | 792 | 792 | 12,000 |
1984/12/07 | 810 | 810 | 790 | 790 | 19,000 |
1984/12/06 | 815 | 815 | 802 | 810 | 30,000 |
1984/12/05 | 808 | 810 | 792 | 810 | 28,000 |
1984/12/04 | 810 | 810 | 780 | 809 | 19,000 |
1984/12/03 | 790 | 790 | 790 | 790 | 1,000 |
1984/12/01 | 780 | 798 | 780 | 798 | 14,000 |
1984/11/30 | 795 | 800 | 760 | 760 | 26,000 |
1984/11/29 | 770 | 835 | 770 | 810 | 48,000 |
1984/11/28 | 725 | 765 | 725 | 765 | 49,000 |
1984/11/27 | 720 | 737 | 720 | 737 | 9,000 |
1984/11/26 | 740 | 755 | 740 | 750 | 7,000 |
1984/11/24 | 735 | 735 | 735 | 735 | 7,000 |
1984/11/22 | 730 | 751 | 725 | 750 | 19,000 |
1984/11/21 | 745 | 751 | 745 | 751 | 19,000 |
1984/11/20 | 740 | 765 | 740 | 765 | 11,000 |
1984/11/19 | 752 | 752 | 732 | 732 | 6,000 |
1984/11/17 | 780 | 780 | 765 | 770 | 12,000 |
1984/11/16 | 740 | 800 | 740 | 800 | 30,000 |
1984/11/15 | 740 | 750 | 739 | 745 | 9,000 |
1984/11/14 | 711 | 740 | 711 | 740 | 16,000 |
1984/11/13 | 710 | 715 | 700 | 710 | 5,000 |
1984/11/12 | 700 | 700 | 700 | 700 | 4,000 |
1984/11/09 | 670 | 680 | 670 | 671 | 12,000 |
1984/11/08 | 700 | 700 | 655 | 655 | 8,000 |
1984/11/07 | 730 | 730 | 700 | 700 | 10,000 |
1984/11/06 | 750 | 750 | 730 | 730 | 18,000 |
1984/11/05 | 725 | 749 | 725 | 749 | 35,000 |
1984/11/02 | 721 | 725 | 715 | 715 | 8,000 |
1984/11/01 | 735 | 755 | 720 | 720 | 11,000 |
1984/10/31 | 745 | 745 | 725 | 735 | 12,000 |
1984/10/30 | 755 | 755 | 750 | 750 | 6,000 |
1984/10/29 | 726 | 755 | 726 | 755 | 13,000 |
1984/10/27 | 750 | 750 | 725 | 725 | 28,000 |
1984/10/26 | 760 | 770 | 755 | 770 | 16,000 |
1984/10/25 | 785 | 785 | 755 | 770 | 12,000 |
1984/10/24 | 765 | 810 | 765 | 790 | 23,000 |
1984/10/23 | 775 | 800 | 760 | 773 | 39,000 |
1984/10/22 | 805 | 811 | 775 | 800 | 40,000 |
1984/10/20 | 815 | 845 | 805 | 805 | 36,000 |
1984/10/19 | 900 | 927 | 850 | 850 | 133,000 |
1984/10/18 | 900 | 940 | 880 | 894 | 524,000 |
1984/10/17 | 865 | 915 | 850 | 895 | 370,000 |
1984/10/16 | 805 | 820 | 800 | 815 | 55,000 |
1984/10/15 | 840 | 840 | 800 | 800 | 63,000 |
1984/10/12 | 830 | 880 | 820 | 830 | 161,000 |
1984/10/11 | 800 | 829 | 800 | 825 | 176,000 |
1984/10/09 | 825 | 860 | 783 | 783 | 180,000 |
1984/10/08 | 850 | 879 | 785 | 835 | 161,000 |
1984/10/06 | 830 | 898 | 830 | 865 | 407,000 |
1984/10/05 | 865 | 898 | 850 | 850 | 1,112,000 |
1984/10/04 | 720 | 798 | 720 | 798 | 1,451,000 |
1984/10/03 | 660 | 715 | 650 | 698 | 530,000 |
1984/10/02 | 660 | 673 | 630 | 630 | 471,000 |
1984/10/01 | 585 | 645 | 580 | 625 | 164,000 |
1984/09/29 | 549 | 570 | 548 | 570 | 7,000 |
1984/09/28 | 530 | 549 | 530 | 549 | 10,000 |
1984/09/27 | 528 | 530 | 528 | 530 | 4,000 |
1984/09/26 | 560 | 560 | 528 | 528 | 32,000 |
1984/09/25 | 565 | 566 | 560 | 560 | 17,000 |
1984/09/22 | 560 | 561 | 560 | 561 | 4,000 |
1984/09/21 | 567 | 567 | 561 | 561 | 4,000 |
1984/09/20 | 565 | 570 | 560 | 561 | 16,000 |
1984/09/19 | 585 | 590 | 565 | 580 | 16,000 |
1984/09/18 | 570 | 590 | 570 | 590 | 16,000 |
1984/09/17 | 580 | 585 | 580 | 580 | 12,000 |
1984/09/14 | 585 | 600 | 580 | 595 | 48,000 |
1984/09/13 | 620 | 620 | 590 | 590 | 33,000 |
1984/09/12 | 590 | 603 | 590 | 590 | 54,000 |
1984/09/11 | 626 | 628 | 585 | 590 | 73,000 |
1984/09/10 | 580 | 640 | 580 | 630 | 297,000 |
1984/09/07 | 560 | 585 | 555 | 585 | 79,000 |
1984/09/06 | 565 | 565 | 540 | 560 | 39,000 |
1984/09/05 | 570 | 570 | 550 | 550 | 89,000 |
1984/09/04 | 540 | 549 | 530 | 540 | 58,000 |
1984/09/03 | 530 | 549 | 530 | 549 | 39,000 |
1984/09/01 | 535 | 535 | 510 | 510 | 21,000 |
1984/08/31 | 510 | 535 | 510 | 535 | 22,000 |
1984/08/30 | 500 | 500 | 490 | 495 | 13,000 |
1984/08/29 | 490 | 500 | 490 | 500 | 14,000 |
1984/08/28 | 510 | 515 | 505 | 515 | 13,000 |
1984/08/27 | 545 | 545 | 535 | 539 | 21,000 |
1984/08/25 | 530 | 540 | 520 | 540 | 50,000 |
1984/08/24 | 520 | 525 | 512 | 525 | 49,000 |
1984/08/23 | 495 | 510 | 495 | 510 | 23,000 |
1984/08/22 | 493 | 500 | 493 | 500 | 7,000 |
1984/08/21 | 482 | 497 | 482 | 497 | 14,000 |
1984/08/20 | 526 | 528 | 500 | 500 | 40,000 |
1984/08/18 | 500 | 530 | 500 | 528 | 52,000 |
1984/08/17 | 500 | 500 | 490 | 495 | 36,000 |
1984/08/16 | 460 | 475 | 460 | 475 | 28,000 |
1984/08/15 | 440 | 467 | 440 | 467 | 6,000 |
1984/08/14 | 430 | 430 | 430 | 430 | 1,000 |
1984/08/10 | 415 | 425 | 415 | 425 | 7,000 |
1984/08/08 | 425 | 425 | 420 | 420 | 7,000 |
1984/08/07 | 430 | 430 | 430 | 430 | 2,000 |
1984/08/06 | 440 | 440 | 440 | 440 | 2,000 |
1984/08/04 | 440 | 440 | 440 | 440 | 13,000 |
1984/08/03 | 430 | 435 | 430 | 435 | 3,000 |
1984/08/02 | 420 | 420 | 413 | 413 | 3,000 |
1984/08/01 | 410 | 410 | 410 | 410 | 2,000 |
1984/07/30 | 430 | 430 | 430 | 430 | 1,000 |
1984/07/28 | 410 | 410 | 405 | 405 | 34,000 |
1984/07/27 | 430 | 430 | 430 | 430 | 3,000 |
1984/07/26 | 440 | 440 | 440 | 440 | 7,000 |
1984/07/25 | 445 | 450 | 445 | 450 | 4,000 |
1984/07/24 | 445 | 450 | 435 | 445 | 11,000 |
1984/07/23 | 450 | 450 | 450 | 450 | 1,000 |
1984/07/20 | 460 | 460 | 456 | 456 | 7,000 |
1984/07/19 | 470 | 470 | 450 | 455 | 22,000 |
1984/07/18 | 470 | 470 | 469 | 470 | 7,000 |
1984/07/17 | 455 | 475 | 453 | 460 | 28,000 |
1984/07/16 | 443 | 474 | 443 | 445 | 34,000 |
1984/07/13 | 470 | 470 | 441 | 441 | 10,000 |
1984/07/12 | 485 | 485 | 485 | 485 | 1,000 |
1984/07/11 | 515 | 515 | 495 | 495 | 13,000 |
1984/07/10 | 540 | 540 | 510 | 525 | 37,000 |
1984/07/09 | 530 | 531 | 528 | 530 | 67,000 |
1984/07/07 | 510 | 530 | 510 | 530 | 68,000 |
1984/07/06 | 445 | 460 | 439 | 460 | 47,000 |
1984/07/05 | 440 | 455 | 440 | 450 | 11,000 |
1984/07/04 | 450 | 450 | 445 | 445 | 15,000 |
1984/07/03 | 455 | 455 | 455 | 455 | 3,000 |
1984/07/02 | 440 | 454 | 440 | 454 | 4,000 |
1984/06/30 | 429 | 429 | 429 | 429 | 1,000 |
1984/06/29 | 415 | 416 | 415 | 416 | 4,000 |
1984/06/28 | 425 | 425 | 415 | 415 | 5,000 |
1984/06/27 | 430 | 430 | 425 | 425 | 7,000 |
1984/06/26 | 430 | 430 | 430 | 430 | 2,000 |
1984/06/25 | 430 | 430 | 425 | 430 | 4,000 |
1984/06/23 | 440 | 440 | 430 | 430 | 2,000 |
1984/06/22 | 440 | 440 | 440 | 440 | 1,000 |
1984/06/21 | 435 | 440 | 435 | 440 | 5,000 |
1984/06/20 | 440 | 449 | 436 | 449 | 9,000 |
1984/06/19 | 430 | 431 | 430 | 430 | 12,000 |
1984/06/15 | 440 | 440 | 440 | 440 | 1,000 |
1984/06/14 | 447 | 447 | 445 | 445 | 9,000 |
1984/06/13 | 445 | 445 | 445 | 445 | 1,000 |
1984/06/12 | 465 | 465 | 465 | 465 | 1,000 |
1984/06/11 | 470 | 470 | 470 | 470 | 4,000 |
1984/06/08 | 470 | 470 | 470 | 470 | 1,000 |
1984/06/07 | 450 | 455 | 445 | 445 | 13,000 |
1984/06/06 | 460 | 465 | 445 | 445 | 8,000 |
1984/06/04 | 470 | 470 | 470 | 470 | 1,000 |
1984/06/01 | 470 | 480 | 470 | 470 | 4,000 |
1984/05/30 | 480 | 499 | 480 | 499 | 7,000 |
1984/05/29 | 490 | 490 | 470 | 470 | 5,000 |
1984/05/28 | 495 | 500 | 495 | 500 | 3,000 |
1984/05/26 | 490 | 500 | 490 | 500 | 5,000 |
1984/05/25 | 499 | 500 | 490 | 500 | 6,000 |
1984/05/24 | 461 | 485 | 460 | 465 | 9,000 |
1984/05/23 | 460 | 460 | 460 | 460 | 8,000 |
1984/05/22 | 460 | 460 | 460 | 460 | 16,000 |
1984/05/21 | 466 | 466 | 460 | 460 | 11,000 |
1984/05/19 | 465 | 465 | 460 | 460 | 3,000 |
1984/05/18 | 455 | 455 | 455 | 455 | 5,000 |
1984/05/16 | 480 | 485 | 473 | 485 | 12,000 |
1984/05/15 | 490 | 500 | 487 | 490 | 12,000 |
1984/05/14 | 497 | 505 | 493 | 495 | 19,000 |
1984/05/11 | 495 | 505 | 495 | 500 | 16,000 |
1984/05/10 | 500 | 501 | 500 | 500 | 15,000 |
1984/05/09 | 535 | 535 | 500 | 510 | 19,000 |
1984/05/08 | 535 | 535 | 530 | 530 | 13,000 |
1984/05/07 | 540 | 540 | 537 | 540 | 10,000 |
1984/05/04 | 547 | 547 | 534 | 535 | 20,000 |
1984/05/02 | 550 | 550 | 548 | 548 | 11,000 |
1984/05/01 | 546 | 555 | 545 | 550 | 8,000 |
1984/04/28 | 545 | 556 | 540 | 546 | 19,000 |
1984/04/27 | 545 | 565 | 545 | 546 | 12,000 |
1984/04/26 | 570 | 570 | 535 | 540 | 22,000 |
1984/04/25 | 575 | 575 | 570 | 570 | 28,000 |
1984/04/24 | 575 | 581 | 575 | 575 | 12,000 |
1984/04/23 | 590 | 590 | 575 | 575 | 8,000 |
1984/04/21 | 600 | 605 | 595 | 595 | 7,000 |
1984/04/20 | 610 | 610 | 590 | 590 | 24,000 |
1984/04/19 | 625 | 625 | 600 | 600 | 8,000 |
1984/04/18 | 620 | 630 | 600 | 615 | 27,000 |
1984/04/17 | 631 | 635 | 611 | 630 | 30,000 |
1984/04/16 | 625 | 631 | 610 | 631 | 71,000 |
1984/04/13 | 610 | 620 | 590 | 620 | 28,000 |
1984/04/12 | 615 | 630 | 600 | 600 | 44,000 |
1984/04/11 | 625 | 630 | 610 | 610 | 29,000 |
1984/04/10 | 598 | 603 | 590 | 600 | 32,000 |
1984/04/09 | 610 | 620 | 600 | 600 | 18,000 |
1984/04/07 | 610 | 610 | 600 | 605 | 17,000 |
1984/04/06 | 625 | 630 | 600 | 600 | 69,000 |
1984/04/05 | 615 | 620 | 605 | 610 | 21,000 |
1984/04/04 | 630 | 630 | 590 | 600 | 61,000 |
1984/04/03 | 625 | 630 | 620 | 630 | 37,000 |
1984/04/02 | 610 | 630 | 610 | 625 | 30,000 |
1984/03/31 | 603 | 618 | 600 | 600 | 27,000 |
1984/03/30 | 625 | 625 | 600 | 600 | 24,000 |
1984/03/29 | 654 | 654 | 625 | 630 | 55,000 |
1984/03/28 | 639 | 660 | 630 | 630 | 185,000 |
1984/03/27 | 560 | 566 | 550 | 563 | 47,000 |
1984/03/26 | 595 | 595 | 565 | 565 | 20,000 |
1984/03/24 | 600 | 600 | 585 | 600 | 24,000 |
1984/03/23 | 601 | 610 | 600 | 600 | 23,000 |
1984/03/22 | 620 | 620 | 600 | 600 | 22,000 |
1984/03/21 | 630 | 636 | 615 | 616 | 25,000 |
1984/03/19 | 605 | 615 | 605 | 606 | 34,000 |
1984/03/17 | 636 | 636 | 619 | 619 | 14,000 |
1984/03/16 | 605 | 656 | 605 | 636 | 90,000 |
1984/03/15 | 614 | 620 | 605 | 605 | 63,000 |
1984/03/14 | 601 | 620 | 601 | 605 | 66,000 |
1984/03/13 | 635 | 635 | 598 | 600 | 97,000 |
1984/03/12 | 652 | 664 | 628 | 630 | 197,000 |
1984/03/09 | 640 | 694 | 635 | 642 | 856,000 |
1984/03/08 | 525 | 600 | 525 | 600 | 252,000 |
1984/03/07 | 500 | 500 | 491 | 500 | 55,000 |
1984/03/06 | 499 | 510 | 499 | 500 | 61,000 |
1984/03/05 | 510 | 515 | 495 | 500 | 16,000 |
1984/03/03 | 525 | 525 | 520 | 520 | 9,000 |
1984/03/02 | 545 | 545 | 525 | 525 | 38,000 |
1984/03/01 | 545 | 545 | 530 | 540 | 24,000 |
1984/02/29 | 540 | 555 | 535 | 535 | 58,000 |
1984/02/28 | 565 | 579 | 540 | 540 | 86,000 |
1984/02/27 | 523 | 540 | 520 | 540 | 45,000 |
1984/02/25 | 526 | 535 | 520 | 521 | 48,000 |
1984/02/24 | 545 | 545 | 520 | 525 | 75,000 |
1984/02/23 | 560 | 560 | 515 | 540 | 64,000 |
1984/02/22 | 580 | 585 | 550 | 560 | 63,000 |
1984/02/21 | 570 | 575 | 538 | 570 | 99,000 |
1984/02/20 | 606 | 606 | 580 | 580 | 60,000 |
1984/02/18 | 615 | 615 | 601 | 611 | 52,000 |
1984/02/17 | 605 | 625 | 600 | 615 | 180,000 |
1984/02/16 | 635 | 664 | 595 | 595 | 524,000 |
1984/02/15 | 580 | 657 | 580 | 640 | 754,000 |
1984/02/14 | 600 | 600 | 563 | 574 | 94,000 |
1984/02/13 | 618 | 619 | 580 | 604 | 115,000 |
1984/02/10 | 620 | 645 | 600 | 620 | 682,000 |
1984/02/09 | 553 | 649 | 550 | 629 | 1,053,000 |
1984/02/08 | 530 | 554 | 512 | 550 | 249,000 |
1984/02/07 | 525 | 529 | 510 | 515 | 65,000 |
1984/02/06 | 512 | 520 | 500 | 520 | 56,000 |
1984/02/04 | 515 | 515 | 500 | 505 | 22,000 |
1984/02/03 | 498 | 510 | 498 | 505 | 39,000 |
1984/02/02 | 515 | 520 | 477 | 477 | 63,000 |
1984/02/01 | 517 | 517 | 502 | 515 | 44,000 |
1984/01/31 | 515 | 527 | 501 | 520 | 86,000 |
1984/01/30 | 495 | 540 | 495 | 510 | 166,000 |
1984/01/28 | 495 | 500 | 490 | 490 | 37,000 |
1984/01/27 | 460 | 485 | 460 | 485 | 37,000 |
1984/01/26 | 478 | 478 | 450 | 450 | 18,000 |
1984/01/25 | 470 | 480 | 470 | 478 | 19,000 |
1984/01/24 | 475 | 477 | 470 | 470 | 8,000 |
1984/01/23 | 489 | 489 | 475 | 475 | 11,000 |
1984/01/21 | 500 | 500 | 490 | 490 | 15,000 |
1984/01/20 | 496 | 500 | 487 | 487 | 38,000 |
1984/01/19 | 499 | 502 | 486 | 496 | 43,000 |
1984/01/18 | 500 | 500 | 485 | 495 | 28,000 |
1984/01/17 | 500 | 505 | 495 | 500 | 22,000 |
1984/01/13 | 530 | 530 | 500 | 525 | 91,000 |
1984/01/12 | 525 | 535 | 513 | 530 | 123,000 |
1984/01/11 | 480 | 535 | 478 | 530 | 382,000 |
1984/01/10 | 480 | 485 | 456 | 468 | 30,000 |
1984/01/09 | 495 | 495 | 466 | 480 | 17,000 |
1984/01/07 | 500 | 500 | 495 | 495 | 27,000 |
1984/01/06 | 510 | 510 | 492 | 499 | 111,000 |
1984/01/05 | 510 | 530 | 505 | 513 | 137,000 |
1984/01/04 | 490 | 505 | 465 | 505 | 158,000 |