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 |
---|---|---|---|---|---|
1985/12/28 | 502 | 502 | 501 | 501 | 8,000 |
1985/12/27 | 501 | 501 | 501 | 501 | 1,000 |
1985/12/26 | 508 | 508 | 501 | 501 | 5,000 |
1985/12/25 | 509 | 509 | 505 | 508 | 7,000 |
1985/12/24 | 500 | 500 | 500 | 500 | 3,000 |
1985/12/23 | 500 | 500 | 500 | 500 | 4,000 |
1985/12/21 | 500 | 500 | 500 | 500 | 4,000 |
1985/12/20 | 495 | 500 | 495 | 500 | 6,000 |
1985/12/19 | 496 | 496 | 490 | 490 | 2,000 |
1985/12/18 | 508 | 508 | 500 | 500 | 3,000 |
1985/12/17 | 508 | 510 | 508 | 508 | 9,000 |
1985/12/16 | 501 | 520 | 501 | 508 | 7,000 |
1985/12/13 | 500 | 500 | 500 | 500 | 2,000 |
1985/12/12 | 487 | 490 | 485 | 485 | 9,000 |
1985/12/11 | 497 | 497 | 485 | 485 | 6,000 |
1985/12/10 | 505 | 505 | 495 | 495 | 7,000 |
1985/12/09 | 501 | 501 | 500 | 500 | 3,000 |
1985/12/07 | 492 | 492 | 492 | 492 | 1,000 |
1985/12/06 | 519 | 519 | 492 | 510 | 5,000 |
1985/12/05 | 520 | 520 | 520 | 520 | 11,000 |
1985/12/04 | 500 | 520 | 500 | 520 | 4,000 |
1985/12/03 | 500 | 506 | 500 | 501 | 4,000 |
1985/12/02 | 500 | 500 | 500 | 500 | 4,000 |
1985/11/29 | 500 | 500 | 500 | 500 | 1,000 |
1985/11/28 | 482 | 490 | 482 | 490 | 32,000 |
1985/11/27 | 490 | 490 | 481 | 481 | 16,000 |
1985/11/26 | 506 | 506 | 498 | 498 | 7,000 |
1985/11/25 | 524 | 525 | 502 | 515 | 21,000 |
1985/11/22 | 514 | 528 | 514 | 528 | 7,000 |
1985/11/21 | 496 | 505 | 495 | 495 | 17,000 |
1985/11/19 | 482 | 485 | 482 | 485 | 3,000 |
1985/11/15 | 502 | 502 | 480 | 480 | 9,000 |
1985/11/14 | 515 | 515 | 515 | 515 | 1,000 |
1985/11/13 | 500 | 501 | 500 | 501 | 4,000 |
1985/11/12 | 480 | 500 | 480 | 500 | 15,000 |
1985/11/06 | 490 | 490 | 485 | 485 | 5,000 |
1985/11/05 | 470 | 470 | 470 | 470 | 7,000 |
1985/11/02 | 486 | 486 | 486 | 486 | 2,000 |
1985/11/01 | 492 | 492 | 490 | 490 | 2,000 |
1985/10/31 | 491 | 495 | 490 | 492 | 6,000 |
1985/10/30 | 500 | 515 | 481 | 481 | 4,000 |
1985/10/29 | 485 | 485 | 483 | 483 | 5,000 |
1985/10/28 | 485 | 485 | 476 | 482 | 11,000 |
1985/10/26 | 481 | 481 | 481 | 481 | 2,000 |
1985/10/25 | 485 | 485 | 480 | 480 | 8,000 |
1985/10/24 | 475 | 476 | 475 | 476 | 7,000 |
1985/10/23 | 475 | 475 | 472 | 475 | 7,000 |
1985/10/22 | 480 | 500 | 480 | 485 | 9,000 |
1985/10/21 | 485 | 485 | 471 | 471 | 7,000 |
1985/10/19 | 483 | 483 | 470 | 470 | 10,000 |
1985/10/18 | 477 | 477 | 470 | 470 | 15,000 |
1985/10/17 | 485 | 485 | 480 | 480 | 19,000 |
1985/10/16 | 480 | 485 | 480 | 485 | 8,000 |
1985/10/15 | 485 | 485 | 480 | 480 | 5,000 |
1985/10/14 | 485 | 485 | 485 | 485 | 1,000 |
1985/10/11 | 485 | 485 | 480 | 480 | 14,000 |
1985/10/07 | 476 | 480 | 476 | 480 | 2,000 |
1985/10/05 | 475 | 476 | 475 | 476 | 4,000 |
1985/10/04 | 470 | 480 | 470 | 475 | 12,000 |
1985/10/03 | 490 | 490 | 490 | 490 | 2,000 |
1985/10/02 | 490 | 490 | 490 | 490 | 2,000 |
1985/10/01 | 512 | 512 | 512 | 512 | 2,000 |
1985/09/30 | 512 | 512 | 512 | 512 | 3,000 |
1985/09/28 | 470 | 473 | 470 | 470 | 11,000 |
1985/09/27 | 490 | 490 | 465 | 465 | 23,000 |
1985/09/26 | 502 | 505 | 490 | 490 | 7,000 |
1985/09/25 | 519 | 519 | 502 | 502 | 11,000 |
1985/09/24 | 520 | 520 | 505 | 505 | 10,000 |
1985/09/21 | 520 | 520 | 520 | 520 | 3,000 |
1985/09/20 | 535 | 535 | 520 | 521 | 13,000 |
1985/09/19 | 555 | 555 | 535 | 535 | 17,000 |
1985/09/18 | 570 | 570 | 550 | 550 | 11,000 |
1985/09/17 | 550 | 555 | 540 | 555 | 22,000 |
1985/09/13 | 545 | 547 | 545 | 545 | 8,000 |
1985/09/12 | 530 | 550 | 530 | 535 | 10,000 |
1985/09/11 | 545 | 550 | 535 | 544 | 26,000 |
1985/09/10 | 541 | 555 | 533 | 545 | 35,000 |
1985/09/09 | 550 | 575 | 550 | 560 | 39,000 |
1985/09/07 | 556 | 571 | 542 | 542 | 44,000 |
1985/09/06 | 600 | 610 | 578 | 590 | 139,000 |
1985/09/05 | 550 | 566 | 526 | 566 | 105,000 |
1985/09/04 | 620 | 620 | 585 | 594 | 107,000 |
1985/09/03 | 559 | 639 | 555 | 620 | 253,000 |
1985/09/02 | 499 | 555 | 499 | 555 | 70,000 |
1985/08/31 | 500 | 500 | 500 | 500 | 4,000 |
1985/08/30 | 500 | 500 | 499 | 500 | 16,000 |
1985/08/29 | 492 | 500 | 490 | 490 | 15,000 |
1985/08/28 | 495 | 500 | 490 | 490 | 10,000 |
1985/08/27 | 500 | 500 | 495 | 495 | 3,000 |
1985/08/26 | 489 | 489 | 480 | 480 | 6,000 |
1985/08/24 | 490 | 490 | 485 | 489 | 7,000 |
1985/08/23 | 499 | 499 | 490 | 490 | 7,000 |
1985/08/22 | 490 | 499 | 480 | 480 | 4,000 |
1985/08/21 | 500 | 500 | 499 | 500 | 4,000 |
1985/08/20 | 500 | 500 | 500 | 500 | 5,000 |
1985/08/19 | 500 | 500 | 500 | 500 | 4,000 |
1985/08/17 | 500 | 500 | 500 | 500 | 2,000 |
1985/08/16 | 500 | 500 | 500 | 500 | 2,000 |
1985/08/15 | 480 | 500 | 480 | 500 | 7,000 |
1985/08/12 | 485 | 485 | 480 | 480 | 5,000 |
1985/08/09 | 500 | 500 | 500 | 500 | 7,000 |
1985/08/08 | 500 | 500 | 500 | 500 | 8,000 |
1985/08/07 | 500 | 500 | 500 | 500 | 12,000 |
1985/08/06 | 485 | 502 | 485 | 502 | 27,000 |
1985/08/05 | 470 | 470 | 470 | 470 | 9,000 |
1985/08/03 | 480 | 480 | 480 | 480 | 6,000 |
1985/08/02 | 465 | 470 | 465 | 470 | 4,000 |
1985/08/01 | 465 | 465 | 465 | 465 | 6,000 |
1985/07/31 | 465 | 465 | 453 | 456 | 11,000 |
1985/07/30 | 485 | 485 | 465 | 465 | 7,000 |
1985/07/29 | 495 | 500 | 495 | 495 | 4,000 |
1985/07/27 | 500 | 500 | 490 | 490 | 9,000 |
1985/07/26 | 505 | 505 | 505 | 505 | 4,000 |
1985/07/25 | 515 | 515 | 505 | 505 | 8,000 |
1985/07/24 | 510 | 516 | 505 | 516 | 14,000 |
1985/07/23 | 520 | 530 | 516 | 516 | 11,000 |
1985/07/22 | 530 | 530 | 530 | 530 | 6,000 |
1985/07/20 | 530 | 530 | 530 | 530 | 4,000 |
1985/07/19 | 530 | 530 | 530 | 530 | 10,000 |
1985/07/18 | 535 | 535 | 530 | 530 | 31,000 |
1985/07/17 | 540 | 550 | 530 | 530 | 13,000 |
1985/07/16 | 530 | 531 | 530 | 530 | 22,000 |
1985/07/15 | 540 | 540 | 515 | 515 | 24,000 |
1985/07/12 | 580 | 580 | 560 | 560 | 26,000 |
1985/07/11 | 590 | 590 | 580 | 580 | 4,000 |
1985/07/10 | 599 | 599 | 584 | 584 | 8,000 |
1985/07/09 | 590 | 590 | 579 | 579 | 5,000 |
1985/07/08 | 600 | 600 | 595 | 595 | 10,000 |
1985/07/06 | 600 | 600 | 600 | 600 | 1,000 |
1985/07/05 | 600 | 600 | 590 | 590 | 9,000 |
1985/07/03 | 620 | 648 | 620 | 645 | 9,000 |
1985/07/02 | 650 | 650 | 650 | 650 | 7,000 |
1985/07/01 | 590 | 590 | 590 | 590 | 1,000 |
1985/06/29 | 570 | 570 | 570 | 570 | 2,000 |
1985/06/28 | 565 | 571 | 565 | 565 | 18,000 |
1985/06/27 | 563 | 576 | 563 | 576 | 17,000 |
1985/06/26 | 586 | 586 | 560 | 580 | 22,000 |
1985/06/25 | 595 | 605 | 590 | 590 | 20,000 |
1985/06/24 | 602 | 603 | 599 | 600 | 12,000 |
1985/06/22 | 600 | 604 | 600 | 600 | 28,000 |
1985/06/21 | 600 | 613 | 600 | 602 | 26,000 |
1985/06/20 | 630 | 630 | 600 | 605 | 26,000 |
1985/06/19 | 665 | 665 | 656 | 656 | 9,000 |
1985/06/18 | 650 | 655 | 640 | 640 | 25,000 |
1985/06/17 | 650 | 650 | 640 | 640 | 16,000 |
1985/06/15 | 640 | 649 | 640 | 640 | 9,000 |
1985/06/14 | 655 | 655 | 635 | 635 | 25,000 |
1985/06/13 | 656 | 656 | 655 | 656 | 8,000 |
1985/06/12 | 657 | 657 | 657 | 657 | 3,000 |
1985/06/11 | 675 | 675 | 675 | 675 | 1,000 |
1985/06/10 | 655 | 655 | 655 | 655 | 2,000 |
1985/06/07 | 670 | 680 | 655 | 655 | 17,000 |
1985/06/06 | 656 | 656 | 655 | 655 | 7,000 |
1985/06/05 | 680 | 680 | 640 | 640 | 25,000 |
1985/06/04 | 690 | 695 | 690 | 695 | 6,000 |
1985/06/03 | 725 | 725 | 720 | 720 | 8,000 |
1985/06/01 | 725 | 725 | 720 | 720 | 10,000 |
1985/05/31 | 735 | 735 | 720 | 725 | 10,000 |
1985/05/30 | 706 | 715 | 706 | 710 | 9,000 |
1985/05/29 | 750 | 750 | 720 | 720 | 49,000 |
1985/05/28 | 705 | 720 | 705 | 720 | 2,000 |
1985/05/27 | 703 | 703 | 691 | 691 | 19,000 |
1985/05/25 | 703 | 730 | 703 | 726 | 20,000 |
1985/05/24 | 695 | 700 | 690 | 690 | 21,000 |
1985/05/23 | 695 | 695 | 695 | 695 | 6,000 |
1985/05/22 | 740 | 740 | 730 | 735 | 33,000 |
1985/05/21 | 745 | 745 | 735 | 735 | 34,000 |
1985/05/20 | 700 | 745 | 700 | 745 | 27,000 |
1985/05/18 | 700 | 700 | 700 | 700 | 15,000 |
1985/05/17 | 680 | 700 | 680 | 700 | 9,000 |
1985/05/16 | 680 | 680 | 675 | 675 | 4,000 |
1985/05/15 | 700 | 700 | 690 | 690 | 4,000 |
1985/05/14 | 680 | 681 | 680 | 681 | 5,000 |
1985/05/13 | 688 | 688 | 675 | 680 | 16,000 |
1985/05/10 | 695 | 695 | 680 | 685 | 7,000 |
1985/05/09 | 675 | 680 | 675 | 675 | 9,000 |
1985/05/07 | 700 | 700 | 700 | 700 | 3,000 |
1985/05/04 | 700 | 700 | 700 | 700 | 1,000 |
1985/05/02 | 710 | 710 | 710 | 710 | 5,000 |
1985/05/01 | 643 | 660 | 643 | 660 | 10,000 |
1985/04/30 | 650 | 650 | 650 | 650 | 8,000 |
1985/04/27 | 645 | 650 | 645 | 650 | 5,000 |
1985/04/26 | 670 | 670 | 630 | 649 | 13,000 |
1985/04/25 | 672 | 675 | 665 | 665 | 9,000 |
1985/04/24 | 682 | 690 | 681 | 682 | 5,000 |
1985/04/23 | 685 | 685 | 680 | 680 | 3,000 |
1985/04/22 | 680 | 690 | 680 | 680 | 3,000 |
1985/04/20 | 690 | 690 | 665 | 665 | 5,000 |
1985/04/19 | 668 | 668 | 668 | 668 | 2,000 |
1985/04/18 | 658 | 658 | 655 | 655 | 5,000 |
1985/04/17 | 655 | 673 | 655 | 668 | 19,000 |
1985/04/16 | 698 | 698 | 690 | 690 | 12,000 |
1985/04/15 | 735 | 735 | 715 | 715 | 4,000 |
1985/04/12 | 759 | 759 | 735 | 749 | 23,000 |
1985/04/11 | 745 | 752 | 745 | 752 | 24,000 |
1985/04/10 | 697 | 697 | 697 | 697 | 7,000 |
1985/04/09 | 695 | 700 | 695 | 696 | 16,000 |
1985/04/08 | 695 | 695 | 695 | 695 | 2,000 |
1985/04/05 | 695 | 696 | 695 | 695 | 6,000 |
1985/04/04 | 692 | 692 | 692 | 692 | 1,000 |
1985/04/03 | 705 | 705 | 705 | 705 | 1,000 |
1985/04/02 | 720 | 720 | 710 | 710 | 3,000 |
1985/03/30 | 691 | 691 | 691 | 691 | 2,000 |
1985/03/29 | 687 | 687 | 687 | 687 | 2,000 |
1985/03/28 | 681 | 685 | 681 | 685 | 20,000 |
1985/03/27 | 690 | 695 | 680 | 680 | 33,000 |
1985/03/26 | 730 | 730 | 730 | 730 | 1,000 |
1985/03/25 | 730 | 730 | 730 | 730 | 5,000 |
1985/03/22 | 730 | 746 | 730 | 735 | 6,000 |
1985/03/20 | 730 | 730 | 730 | 730 | 1,000 |
1985/03/19 | 710 | 720 | 710 | 720 | 15,000 |
1985/03/18 | 720 | 725 | 710 | 715 | 13,000 |
1985/03/16 | 725 | 726 | 725 | 725 | 11,000 |
1985/03/15 | 742 | 742 | 730 | 730 | 22,000 |
1985/03/14 | 750 | 750 | 740 | 741 | 12,000 |
1985/03/13 | 740 | 750 | 740 | 750 | 3,000 |
1985/03/12 | 730 | 750 | 730 | 750 | 5,000 |
1985/03/11 | 750 | 750 | 740 | 740 | 7,000 |
1985/03/08 | 755 | 755 | 750 | 750 | 7,000 |
1985/03/07 | 755 | 755 | 755 | 755 | 1,000 |
1985/03/06 | 760 | 760 | 755 | 755 | 15,000 |
1985/03/05 | 774 | 774 | 756 | 756 | 2,000 |
1985/03/04 | 780 | 780 | 780 | 780 | 1,000 |
1985/03/02 | 780 | 780 | 780 | 780 | 3,000 |
1985/03/01 | 755 | 755 | 750 | 755 | 16,000 |
1985/02/28 | 765 | 765 | 741 | 741 | 26,000 |
1985/02/27 | 780 | 780 | 760 | 760 | 12,000 |
1985/02/26 | 793 | 793 | 775 | 775 | 14,000 |
1985/02/25 | 800 | 810 | 780 | 780 | 12,000 |
1985/02/23 | 820 | 825 | 798 | 798 | 35,000 |
1985/02/22 | 820 | 820 | 796 | 807 | 49,000 |
1985/02/21 | 800 | 841 | 790 | 825 | 82,000 |
1985/02/20 | 800 | 802 | 780 | 780 | 46,000 |
1985/02/19 | 800 | 800 | 780 | 795 | 31,000 |
1985/02/18 | 765 | 790 | 765 | 785 | 6,000 |
1985/02/16 | 765 | 765 | 765 | 765 | 9,000 |
1985/02/15 | 801 | 810 | 793 | 799 | 35,000 |
1985/02/14 | 815 | 815 | 800 | 801 | 49,000 |
1985/02/13 | 795 | 795 | 775 | 795 | 23,000 |
1985/02/12 | 771 | 780 | 771 | 771 | 23,000 |
1985/02/08 | 800 | 810 | 795 | 810 | 45,000 |
1985/02/07 | 844 | 850 | 830 | 844 | 74,000 |
1985/02/06 | 800 | 870 | 800 | 850 | 247,000 |
1985/02/05 | 750 | 815 | 750 | 815 | 24,000 |
1985/02/04 | 735 | 765 | 715 | 765 | 28,000 |
1985/02/02 | 745 | 750 | 740 | 740 | 13,000 |
1985/02/01 | 735 | 750 | 735 | 750 | 9,000 |
1985/01/31 | 750 | 765 | 750 | 756 | 11,000 |
1985/01/30 | 760 | 765 | 760 | 765 | 9,000 |
1985/01/29 | 750 | 760 | 750 | 750 | 17,000 |
1985/01/28 | 761 | 761 | 761 | 761 | 2,000 |
1985/01/26 | 780 | 780 | 770 | 780 | 9,000 |
1985/01/25 | 780 | 780 | 780 | 780 | 5,000 |
1985/01/24 | 755 | 780 | 755 | 780 | 9,000 |
1985/01/23 | 769 | 769 | 755 | 761 | 26,000 |
1985/01/22 | 800 | 804 | 790 | 790 | 25,000 |
1985/01/21 | 830 | 830 | 800 | 800 | 17,000 |
1985/01/19 | 825 | 830 | 815 | 830 | 34,000 |
1985/01/18 | 810 | 850 | 810 | 830 | 152,000 |
1985/01/17 | 765 | 776 | 765 | 775 | 48,000 |
1985/01/16 | 760 | 760 | 740 | 750 | 18,000 |
1985/01/14 | 735 | 762 | 735 | 750 | 15,000 |
1985/01/11 | 710 | 720 | 710 | 710 | 6,000 |
1985/01/10 | 700 | 700 | 700 | 700 | 3,000 |
1985/01/09 | 700 | 701 | 699 | 701 | 10,000 |
1985/01/08 | 700 | 704 | 700 | 700 | 4,000 |
1985/01/07 | 700 | 700 | 700 | 700 | 2,000 |
1985/01/05 | 720 | 720 | 710 | 710 | 2,000 |
1985/01/04 | 710 | 710 | 710 | 710 | 2,000 |