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 |
---|---|---|---|---|---|
1986/12/27 | 475 | 475 | 475 | 475 | 1,000 |
1986/12/26 | 453 | 475 | 453 | 475 | 9,000 |
1986/12/25 | 460 | 460 | 453 | 453 | 8,000 |
1986/12/24 | 466 | 470 | 453 | 453 | 18,000 |
1986/12/23 | 471 | 471 | 450 | 450 | 19,000 |
1986/12/22 | 475 | 475 | 470 | 472 | 11,000 |
1986/12/19 | 479 | 479 | 473 | 475 | 8,000 |
1986/12/18 | 470 | 473 | 470 | 473 | 2,000 |
1986/12/17 | 475 | 485 | 470 | 470 | 10,000 |
1986/12/16 | 485 | 485 | 480 | 480 | 2,000 |
1986/12/15 | 480 | 481 | 480 | 480 | 4,000 |
1986/12/12 | 475 | 475 | 475 | 475 | 1,000 |
1986/12/11 | 484 | 484 | 475 | 475 | 7,000 |
1986/12/10 | 484 | 484 | 484 | 484 | 1,000 |
1986/12/09 | 484 | 484 | 484 | 484 | 7,000 |
1986/12/08 | 470 | 490 | 470 | 490 | 13,000 |
1986/12/06 | 490 | 490 | 475 | 475 | 5,000 |
1986/12/05 | 492 | 492 | 490 | 490 | 6,000 |
1986/12/04 | 500 | 500 | 500 | 500 | 5,000 |
1986/12/02 | 500 | 500 | 495 | 495 | 3,000 |
1986/12/01 | 490 | 500 | 490 | 500 | 5,000 |
1986/11/29 | 490 | 490 | 490 | 490 | 6,000 |
1986/11/28 | 480 | 485 | 480 | 485 | 6,000 |
1986/11/27 | 480 | 480 | 480 | 480 | 1,000 |
1986/11/26 | 500 | 500 | 500 | 500 | 2,000 |
1986/11/25 | 500 | 505 | 500 | 500 | 3,000 |
1986/11/21 | 475 | 475 | 470 | 470 | 18,000 |
1986/11/20 | 475 | 475 | 475 | 475 | 1,000 |
1986/11/19 | 475 | 475 | 470 | 470 | 15,000 |
1986/11/18 | 475 | 476 | 475 | 475 | 4,000 |
1986/11/17 | 475 | 475 | 470 | 470 | 19,000 |
1986/11/14 | 475 | 475 | 475 | 475 | 2,000 |
1986/11/13 | 470 | 475 | 470 | 470 | 7,000 |
1986/11/12 | 464 | 465 | 464 | 465 | 3,000 |
1986/11/11 | 470 | 470 | 470 | 470 | 1,000 |
1986/11/06 | 470 | 470 | 470 | 470 | 2,000 |
1986/11/05 | 470 | 470 | 460 | 460 | 7,000 |
1986/11/04 | 475 | 475 | 470 | 470 | 2,000 |
1986/11/01 | 470 | 470 | 470 | 470 | 1,000 |
1986/10/31 | 485 | 485 | 485 | 485 | 1,000 |
1986/10/30 | 465 | 485 | 465 | 470 | 5,000 |
1986/10/28 | 485 | 485 | 465 | 465 | 5,000 |
1986/10/27 | 485 | 485 | 485 | 485 | 3,000 |
1986/10/25 | 470 | 485 | 466 | 485 | 7,000 |
1986/10/24 | 460 | 465 | 460 | 465 | 10,000 |
1986/10/23 | 446 | 455 | 445 | 455 | 8,000 |
1986/10/22 | 450 | 450 | 435 | 450 | 36,000 |
1986/10/21 | 470 | 470 | 450 | 450 | 5,000 |
1986/10/20 | 470 | 471 | 470 | 470 | 9,000 |
1986/10/16 | 473 | 473 | 470 | 470 | 3,000 |
1986/10/09 | 473 | 475 | 470 | 470 | 5,000 |
1986/10/08 | 500 | 500 | 470 | 470 | 5,000 |
1986/10/06 | 500 | 510 | 500 | 510 | 4,000 |
1986/10/04 | 485 | 485 | 485 | 485 | 8,000 |
1986/10/03 | 455 | 455 | 455 | 455 | 4,000 |
1986/10/02 | 475 | 475 | 445 | 455 | 8,000 |
1986/10/01 | 480 | 480 | 475 | 475 | 15,000 |
1986/09/30 | 488 | 488 | 480 | 480 | 10,000 |
1986/09/29 | 485 | 488 | 484 | 484 | 6,000 |
1986/09/27 | 485 | 485 | 485 | 485 | 4,000 |
1986/09/26 | 495 | 495 | 485 | 485 | 8,000 |
1986/09/25 | 500 | 500 | 490 | 490 | 8,000 |
1986/09/24 | 490 | 498 | 490 | 498 | 6,000 |
1986/09/22 | 495 | 500 | 495 | 500 | 3,000 |
1986/09/19 | 500 | 500 | 495 | 495 | 9,000 |
1986/09/18 | 510 | 510 | 495 | 504 | 10,000 |
1986/09/17 | 510 | 510 | 510 | 510 | 8,000 |
1986/09/16 | 506 | 520 | 506 | 510 | 3,000 |
1986/09/12 | 511 | 511 | 506 | 506 | 9,000 |
1986/09/11 | 515 | 517 | 511 | 511 | 14,000 |
1986/09/10 | 511 | 518 | 511 | 515 | 4,000 |
1986/09/09 | 520 | 520 | 518 | 518 | 3,000 |
1986/09/08 | 535 | 535 | 520 | 520 | 9,000 |
1986/09/05 | 530 | 530 | 530 | 530 | 4,000 |
1986/09/04 | 540 | 540 | 530 | 530 | 7,000 |
1986/09/03 | 540 | 540 | 540 | 540 | 10,000 |
1986/09/02 | 545 | 545 | 530 | 530 | 6,000 |
1986/09/01 | 530 | 540 | 530 | 530 | 7,000 |
1986/08/30 | 548 | 548 | 543 | 543 | 4,000 |
1986/08/29 | 540 | 540 | 540 | 540 | 2,000 |
1986/08/28 | 545 | 555 | 540 | 550 | 13,000 |
1986/08/27 | 550 | 560 | 550 | 555 | 13,000 |
1986/08/26 | 510 | 510 | 510 | 510 | 9,000 |
1986/08/25 | 505 | 510 | 505 | 506 | 28,000 |
1986/08/22 | 530 | 545 | 525 | 543 | 21,000 |
1986/08/21 | 555 | 560 | 550 | 560 | 45,000 |
1986/08/20 | 569 | 575 | 561 | 561 | 44,000 |
1986/08/19 | 569 | 569 | 569 | 569 | 34,000 |
1986/08/15 | 590 | 590 | 590 | 590 | 5,000 |
1986/08/14 | 598 | 598 | 571 | 571 | 45,000 |
1986/08/13 | 600 | 610 | 590 | 590 | 15,000 |
1986/08/12 | 570 | 605 | 570 | 605 | 11,000 |
1986/08/11 | 570 | 580 | 569 | 569 | 9,000 |
1986/08/08 | 578 | 578 | 569 | 569 | 6,000 |
1986/08/07 | 580 | 580 | 569 | 569 | 10,000 |
1986/08/06 | 570 | 572 | 565 | 572 | 4,000 |
1986/08/05 | 570 | 579 | 565 | 565 | 7,000 |
1986/08/04 | 570 | 570 | 570 | 570 | 7,000 |
1986/08/02 | 580 | 580 | 580 | 580 | 1,000 |
1986/08/01 | 570 | 570 | 569 | 569 | 11,000 |
1986/07/31 | 589 | 589 | 570 | 570 | 5,000 |
1986/07/30 | 570 | 589 | 570 | 589 | 6,000 |
1986/07/29 | 565 | 565 | 565 | 565 | 3,000 |
1986/07/28 | 565 | 575 | 560 | 560 | 13,000 |
1986/07/26 | 590 | 590 | 581 | 581 | 7,000 |
1986/07/25 | 575 | 575 | 565 | 565 | 23,000 |
1986/07/24 | 577 | 577 | 559 | 559 | 21,000 |
1986/07/23 | 589 | 589 | 579 | 579 | 7,000 |
1986/07/22 | 583 | 589 | 583 | 589 | 11,000 |
1986/07/21 | 590 | 590 | 583 | 583 | 6,000 |
1986/07/19 | 585 | 600 | 585 | 600 | 4,000 |
1986/07/18 | 583 | 585 | 583 | 583 | 5,000 |
1986/07/17 | 591 | 591 | 583 | 583 | 11,000 |
1986/07/16 | 593 | 595 | 593 | 595 | 3,000 |
1986/07/15 | 595 | 600 | 590 | 591 | 20,000 |
1986/07/14 | 595 | 610 | 595 | 609 | 7,000 |
1986/07/11 | 591 | 591 | 591 | 591 | 8,000 |
1986/07/10 | 615 | 615 | 601 | 601 | 15,000 |
1986/07/09 | 611 | 624 | 610 | 610 | 14,000 |
1986/07/08 | 621 | 625 | 611 | 611 | 16,000 |
1986/07/07 | 630 | 630 | 620 | 620 | 9,000 |
1986/07/05 | 625 | 625 | 620 | 620 | 24,000 |
1986/07/04 | 638 | 638 | 625 | 625 | 16,000 |
1986/07/03 | 655 | 655 | 640 | 640 | 46,000 |
1986/07/02 | 620 | 660 | 620 | 640 | 87,000 |
1986/07/01 | 610 | 615 | 609 | 614 | 35,000 |
1986/06/30 | 610 | 610 | 601 | 601 | 11,000 |
1986/06/28 | 610 | 620 | 610 | 610 | 9,000 |
1986/06/27 | 597 | 600 | 595 | 600 | 32,000 |
1986/06/26 | 605 | 615 | 597 | 600 | 19,000 |
1986/06/25 | 600 | 600 | 597 | 597 | 20,000 |
1986/06/24 | 600 | 610 | 597 | 600 | 13,000 |
1986/06/23 | 595 | 600 | 595 | 595 | 29,000 |
1986/06/21 | 601 | 601 | 595 | 595 | 9,000 |
1986/06/20 | 588 | 610 | 588 | 601 | 47,000 |
1986/06/19 | 590 | 590 | 585 | 586 | 16,000 |
1986/06/18 | 601 | 605 | 600 | 600 | 17,000 |
1986/06/17 | 625 | 630 | 610 | 610 | 43,000 |
1986/06/16 | 630 | 630 | 620 | 626 | 35,000 |
1986/06/13 | 580 | 620 | 580 | 590 | 27,000 |
1986/06/12 | 571 | 571 | 569 | 570 | 25,000 |
1986/06/11 | 580 | 580 | 569 | 569 | 14,000 |
1986/06/10 | 580 | 580 | 570 | 573 | 16,000 |
1986/06/09 | 573 | 580 | 573 | 580 | 13,000 |
1986/06/07 | 573 | 576 | 573 | 573 | 9,000 |
1986/06/06 | 570 | 573 | 569 | 571 | 24,000 |
1986/06/05 | 572 | 580 | 570 | 570 | 26,000 |
1986/06/04 | 570 | 572 | 570 | 572 | 10,000 |
1986/06/03 | 571 | 580 | 570 | 570 | 20,000 |
1986/06/02 | 580 | 585 | 570 | 570 | 26,000 |
1986/05/31 | 569 | 570 | 568 | 570 | 26,000 |
1986/05/30 | 580 | 580 | 570 | 570 | 18,000 |
1986/05/29 | 580 | 580 | 570 | 580 | 24,000 |
1986/05/28 | 575 | 580 | 565 | 569 | 21,000 |
1986/05/27 | 585 | 585 | 560 | 560 | 30,000 |
1986/05/26 | 580 | 580 | 579 | 580 | 17,000 |
1986/05/24 | 575 | 580 | 571 | 576 | 20,000 |
1986/05/23 | 571 | 575 | 571 | 575 | 20,000 |
1986/05/22 | 579 | 586 | 572 | 572 | 17,000 |
1986/05/21 | 571 | 576 | 571 | 576 | 17,000 |
1986/05/20 | 578 | 582 | 570 | 570 | 46,000 |
1986/05/19 | 590 | 591 | 570 | 575 | 34,000 |
1986/05/17 | 585 | 587 | 585 | 587 | 9,000 |
1986/05/16 | 595 | 600 | 590 | 590 | 21,000 |
1986/05/15 | 600 | 600 | 591 | 600 | 10,000 |
1986/05/14 | 620 | 620 | 585 | 585 | 23,000 |
1986/05/13 | 601 | 601 | 581 | 585 | 18,000 |
1986/05/12 | 620 | 620 | 600 | 600 | 15,000 |
1986/05/09 | 581 | 595 | 573 | 595 | 25,000 |
1986/05/08 | 610 | 610 | 582 | 590 | 31,000 |
1986/05/07 | 610 | 625 | 600 | 610 | 39,000 |
1986/05/06 | 620 | 620 | 606 | 610 | 21,000 |
1986/05/02 | 620 | 630 | 600 | 600 | 55,000 |
1986/05/01 | 650 | 650 | 630 | 630 | 63,000 |
1986/04/30 | 687 | 687 | 650 | 659 | 80,000 |
1986/04/28 | 680 | 695 | 670 | 687 | 292,000 |
1986/04/26 | 660 | 675 | 640 | 640 | 100,000 |
1986/04/25 | 699 | 700 | 676 | 680 | 570,000 |
1986/04/24 | 665 | 680 | 650 | 680 | 651,000 |
1986/04/23 | 560 | 623 | 560 | 623 | 163,000 |
1986/04/22 | 560 | 580 | 540 | 580 | 16,000 |
1986/04/21 | 550 | 580 | 550 | 580 | 54,000 |
1986/04/19 | 560 | 580 | 560 | 580 | 6,000 |
1986/04/18 | 551 | 560 | 551 | 560 | 13,000 |
1986/04/17 | 550 | 560 | 550 | 550 | 25,000 |
1986/04/16 | 540 | 540 | 540 | 540 | 11,000 |
1986/04/15 | 563 | 563 | 560 | 560 | 14,000 |
1986/04/14 | 565 | 565 | 565 | 565 | 2,000 |
1986/04/11 | 565 | 565 | 562 | 562 | 4,000 |
1986/04/10 | 585 | 585 | 561 | 561 | 17,000 |
1986/04/09 | 586 | 586 | 580 | 585 | 29,000 |
1986/04/08 | 575 | 580 | 575 | 580 | 142,000 |
1986/04/07 | 570 | 580 | 570 | 580 | 19,000 |
1986/04/04 | 570 | 570 | 570 | 570 | 30,000 |
1986/04/03 | 575 | 575 | 570 | 570 | 5,000 |
1986/04/02 | 585 | 585 | 572 | 575 | 9,000 |
1986/04/01 | 580 | 585 | 575 | 585 | 6,000 |
1986/03/31 | 572 | 572 | 572 | 572 | 3,000 |
1986/03/29 | 572 | 572 | 572 | 572 | 4,000 |
1986/03/28 | 572 | 572 | 572 | 572 | 1,000 |
1986/03/27 | 571 | 572 | 571 | 572 | 4,000 |
1986/03/27 | 1 -> 1.10 分割 | ||||
1986/03/26 | 620 | 626 | 615 | 626 | 73,000 |
1986/03/25 | 595 | 625 | 595 | 625 | 121,000 |
1986/03/24 | 630 | 632 | 625 | 625 | 15,000 |
1986/03/22 | 642 | 642 | 632 | 632 | 210,000 |
1986/03/20 | 640 | 643 | 640 | 640 | 97,000 |
1986/03/19 | 640 | 640 | 640 | 640 | 108,000 |
1986/03/18 | 647 | 647 | 640 | 640 | 63,000 |
1986/03/17 | 645 | 645 | 640 | 640 | 27,000 |
1986/03/15 | 640 | 650 | 640 | 640 | 27,000 |
1986/03/14 | 640 | 645 | 640 | 640 | 61,000 |
1986/03/13 | 645 | 645 | 640 | 640 | 49,000 |
1986/03/12 | 670 | 670 | 640 | 640 | 48,000 |
1986/03/11 | 658 | 660 | 658 | 660 | 27,000 |
1986/03/10 | 650 | 660 | 650 | 657 | 47,000 |
1986/03/07 | 650 | 650 | 650 | 650 | 5,000 |
1986/03/06 | 650 | 655 | 640 | 650 | 16,000 |
1986/03/05 | 660 | 660 | 641 | 650 | 17,000 |
1986/03/04 | 655 | 665 | 652 | 655 | 11,000 |
1986/03/03 | 668 | 668 | 655 | 660 | 17,000 |
1986/03/01 | 655 | 670 | 655 | 670 | 5,000 |
1986/02/28 | 650 | 650 | 649 | 649 | 11,000 |
1986/02/27 | 645 | 655 | 645 | 655 | 11,000 |
1986/02/26 | 668 | 668 | 645 | 645 | 21,000 |
1986/02/25 | 685 | 685 | 650 | 668 | 11,000 |
1986/02/24 | 660 | 680 | 660 | 670 | 18,000 |
1986/02/22 | 670 | 670 | 660 | 660 | 17,000 |
1986/02/21 | 646 | 650 | 645 | 646 | 93,000 |
1986/02/20 | 660 | 660 | 645 | 645 | 33,000 |
1986/02/19 | 670 | 675 | 655 | 658 | 24,000 |
1986/02/18 | 700 | 700 | 686 | 686 | 9,000 |
1986/02/17 | 666 | 685 | 661 | 685 | 37,000 |
1986/02/15 | 665 | 670 | 665 | 665 | 21,000 |
1986/02/14 | 670 | 670 | 660 | 670 | 14,000 |
1986/02/13 | 680 | 680 | 655 | 670 | 44,000 |
1986/02/12 | 715 | 715 | 680 | 680 | 21,000 |
1986/02/10 | 720 | 720 | 685 | 685 | 39,000 |
1986/02/07 | 730 | 730 | 690 | 705 | 66,000 |
1986/02/06 | 730 | 740 | 720 | 725 | 279,000 |
1986/02/05 | 655 | 720 | 655 | 712 | 263,000 |
1986/02/04 | 657 | 658 | 645 | 645 | 27,000 |
1986/02/03 | 635 | 660 | 635 | 650 | 32,000 |
1986/02/01 | 650 | 655 | 636 | 650 | 51,000 |
1986/01/31 | 609 | 641 | 609 | 641 | 27,000 |
1986/01/30 | 610 | 610 | 608 | 608 | 19,000 |
1986/01/29 | 605 | 610 | 605 | 605 | 19,000 |
1986/01/28 | 625 | 626 | 601 | 610 | 17,000 |
1986/01/27 | 637 | 638 | 630 | 630 | 19,000 |
1986/01/25 | 640 | 640 | 635 | 635 | 17,000 |
1986/01/24 | 615 | 640 | 615 | 630 | 26,000 |
1986/01/23 | 621 | 649 | 621 | 625 | 51,000 |
1986/01/22 | 620 | 640 | 620 | 620 | 53,000 |
1986/01/21 | 655 | 659 | 640 | 645 | 96,000 |
1986/01/20 | 650 | 668 | 648 | 665 | 206,000 |
1986/01/18 | 628 | 650 | 620 | 639 | 179,000 |
1986/01/17 | 630 | 630 | 610 | 614 | 263,000 |
1986/01/16 | 590 | 591 | 570 | 575 | 85,000 |
1986/01/14 | 565 | 615 | 565 | 590 | 176,000 |
1986/01/13 | 501 | 520 | 500 | 520 | 16,000 |
1986/01/10 | 500 | 503 | 500 | 501 | 10,000 |
1986/01/09 | 500 | 500 | 500 | 500 | 7,000 |
1986/01/08 | 490 | 500 | 490 | 500 | 5,000 |
1986/01/07 | 501 | 501 | 490 | 490 | 7,000 |
1986/01/06 | 501 | 501 | 501 | 501 | 2,000 |