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 |
---|---|---|---|---|---|
1987/12/28 | 565 | 569 | 565 | 569 | 6,000 |
1987/12/26 | 565 | 580 | 565 | 580 | 4,000 |
1987/12/25 | 590 | 590 | 581 | 581 | 4,000 |
1987/12/24 | 591 | 591 | 581 | 581 | 3,000 |
1987/12/23 | 591 | 595 | 591 | 595 | 4,000 |
1987/12/22 | 601 | 601 | 590 | 590 | 25,000 |
1987/12/21 | 595 | 600 | 595 | 600 | 49,000 |
1987/12/18 | 600 | 600 | 580 | 580 | 23,000 |
1987/12/17 | 575 | 615 | 573 | 602 | 105,000 |
1987/12/16 | 575 | 575 | 570 | 570 | 10,000 |
1987/12/15 | 580 | 580 | 570 | 575 | 7,000 |
1987/12/11 | 560 | 575 | 560 | 575 | 10,000 |
1987/12/10 | 571 | 580 | 571 | 571 | 9,000 |
1987/12/09 | 585 | 585 | 575 | 575 | 36,000 |
1987/12/08 | 560 | 580 | 560 | 580 | 12,000 |
1987/12/07 | 580 | 580 | 565 | 580 | 8,000 |
1987/12/05 | 570 | 570 | 570 | 570 | 1,000 |
1987/12/04 | 580 | 580 | 570 | 570 | 5,000 |
1987/12/03 | 579 | 582 | 578 | 582 | 46,000 |
1987/12/02 | 569 | 570 | 557 | 557 | 16,000 |
1987/12/01 | 553 | 570 | 553 | 570 | 8,000 |
1987/11/30 | 570 | 570 | 565 | 570 | 13,000 |
1987/11/28 | 570 | 579 | 570 | 577 | 5,000 |
1987/11/27 | 553 | 553 | 551 | 551 | 2,000 |
1987/11/26 | 531 | 549 | 531 | 549 | 11,000 |
1987/11/25 | 539 | 541 | 539 | 541 | 14,000 |
1987/11/24 | 538 | 541 | 538 | 540 | 13,000 |
1987/11/20 | 537 | 537 | 537 | 537 | 3,000 |
1987/11/19 | 551 | 551 | 540 | 540 | 5,000 |
1987/11/18 | 565 | 565 | 559 | 559 | 10,000 |
1987/11/17 | 540 | 550 | 540 | 550 | 2,000 |
1987/11/13 | 530 | 550 | 530 | 550 | 16,000 |
1987/11/12 | 535 | 540 | 530 | 530 | 8,000 |
1987/11/10 | 545 | 545 | 540 | 540 | 2,000 |
1987/11/09 | 575 | 575 | 545 | 545 | 7,000 |
1987/11/07 | 575 | 576 | 575 | 576 | 2,000 |
1987/11/06 | 580 | 580 | 580 | 580 | 3,000 |
1987/11/05 | 570 | 585 | 570 | 585 | 5,000 |
1987/11/04 | 585 | 586 | 585 | 585 | 11,000 |
1987/10/31 | 585 | 585 | 585 | 585 | 7,000 |
1987/10/30 | 585 | 585 | 585 | 585 | 10,000 |
1987/10/29 | 590 | 590 | 583 | 585 | 12,000 |
1987/10/28 | 603 | 603 | 590 | 590 | 20,000 |
1987/10/27 | 580 | 602 | 560 | 602 | 36,000 |
1987/10/26 | 600 | 600 | 585 | 590 | 17,000 |
1987/10/24 | 600 | 600 | 596 | 600 | 7,000 |
1987/10/23 | 610 | 610 | 601 | 601 | 15,000 |
1987/10/22 | 600 | 615 | 600 | 615 | 12,000 |
1987/10/21 | 545 | 600 | 545 | 600 | 32,000 |
1987/10/19 | 652 | 652 | 650 | 650 | 13,000 |
1987/10/16 | 670 | 700 | 670 | 680 | 98,000 |
1987/10/15 | 658 | 670 | 656 | 667 | 58,000 |
1987/10/14 | 660 | 670 | 660 | 670 | 27,000 |
1987/10/13 | 655 | 660 | 655 | 660 | 20,000 |
1987/10/12 | 651 | 651 | 650 | 651 | 13,000 |
1987/10/09 | 659 | 659 | 657 | 657 | 17,000 |
1987/10/08 | 650 | 655 | 645 | 655 | 32,000 |
1987/10/07 | 621 | 640 | 621 | 630 | 44,000 |
1987/10/06 | 621 | 621 | 620 | 620 | 10,000 |
1987/10/05 | 620 | 629 | 620 | 625 | 5,000 |
1987/10/03 | 630 | 630 | 620 | 620 | 6,000 |
1987/10/02 | 621 | 621 | 617 | 621 | 21,000 |
1987/10/01 | 621 | 621 | 621 | 621 | 5,000 |
1987/09/30 | 620 | 622 | 615 | 621 | 13,000 |
1987/09/29 | 620 | 622 | 620 | 622 | 3,000 |
1987/09/28 | 630 | 630 | 625 | 625 | 6,000 |
1987/09/26 | 620 | 640 | 615 | 640 | 7,000 |
1987/09/25 | 630 | 631 | 605 | 605 | 38,000 |
1987/09/24 | 631 | 650 | 625 | 625 | 14,000 |
1987/09/22 | 631 | 635 | 628 | 628 | 119,000 |
1987/09/21 | 625 | 637 | 625 | 637 | 13,000 |
1987/09/18 | 650 | 660 | 638 | 638 | 17,000 |
1987/09/17 | 631 | 631 | 625 | 626 | 7,000 |
1987/09/16 | 660 | 665 | 650 | 650 | 15,000 |
1987/09/14 | 660 | 670 | 660 | 660 | 18,000 |
1987/09/11 | 675 | 680 | 670 | 670 | 42,000 |
1987/09/10 | 670 | 720 | 660 | 660 | 195,000 |
1987/09/09 | 650 | 650 | 640 | 640 | 30,000 |
1987/09/08 | 620 | 620 | 620 | 620 | 16,000 |
1987/09/07 | 650 | 660 | 645 | 645 | 19,000 |
1987/09/05 | 660 | 660 | 650 | 650 | 50,000 |
1987/09/04 | 665 | 665 | 660 | 665 | 60,000 |
1987/09/03 | 660 | 670 | 650 | 665 | 75,000 |
1987/09/02 | 680 | 685 | 674 | 675 | 66,000 |
1987/09/01 | 660 | 710 | 650 | 690 | 236,000 |
1987/08/31 | 646 | 660 | 643 | 660 | 71,000 |
1987/08/29 | 650 | 660 | 640 | 646 | 59,000 |
1987/08/28 | 683 | 683 | 651 | 670 | 200,000 |
1987/08/27 | 603 | 688 | 603 | 688 | 413,000 |
1987/08/26 | 565 | 588 | 565 | 588 | 106,000 |
1987/08/25 | 576 | 580 | 570 | 570 | 34,000 |
1987/08/24 | 570 | 583 | 570 | 575 | 36,000 |
1987/08/22 | 565 | 570 | 565 | 570 | 25,000 |
1987/08/21 | 565 | 570 | 565 | 565 | 12,000 |
1987/08/20 | 570 | 571 | 565 | 565 | 11,000 |
1987/08/19 | 580 | 580 | 570 | 573 | 30,000 |
1987/08/18 | 570 | 580 | 570 | 575 | 16,000 |
1987/08/17 | 570 | 570 | 569 | 570 | 13,000 |
1987/08/14 | 567 | 568 | 567 | 567 | 5,000 |
1987/08/13 | 575 | 575 | 565 | 565 | 79,000 |
1987/08/12 | 570 | 575 | 570 | 575 | 25,000 |
1987/08/11 | 550 | 560 | 550 | 560 | 24,000 |
1987/08/10 | 550 | 551 | 546 | 546 | 11,000 |
1987/08/07 | 561 | 561 | 545 | 546 | 28,000 |
1987/08/06 | 570 | 570 | 550 | 555 | 56,000 |
1987/08/05 | 570 | 570 | 550 | 570 | 74,000 |
1987/08/04 | 572 | 599 | 570 | 570 | 118,000 |
1987/08/03 | 550 | 569 | 550 | 569 | 72,000 |
1987/08/01 | 510 | 525 | 510 | 525 | 11,000 |
1987/07/31 | 510 | 510 | 502 | 505 | 20,000 |
1987/07/30 | 510 | 510 | 500 | 502 | 15,000 |
1987/07/29 | 496 | 496 | 483 | 484 | 9,000 |
1987/07/28 | 492 | 495 | 483 | 495 | 5,000 |
1987/07/27 | 497 | 498 | 490 | 495 | 7,000 |
1987/07/25 | 496 | 496 | 496 | 496 | 1,000 |
1987/07/24 | 496 | 496 | 495 | 495 | 7,000 |
1987/07/23 | 501 | 501 | 500 | 500 | 9,000 |
1987/07/22 | 501 | 501 | 501 | 501 | 5,000 |
1987/07/21 | 501 | 505 | 501 | 505 | 11,000 |
1987/07/20 | 510 | 510 | 501 | 501 | 5,000 |
1987/07/17 | 510 | 513 | 510 | 511 | 10,000 |
1987/07/16 | 510 | 510 | 495 | 500 | 8,000 |
1987/07/15 | 500 | 510 | 500 | 510 | 12,000 |
1987/07/14 | 514 | 514 | 510 | 510 | 5,000 |
1987/07/13 | 495 | 514 | 495 | 514 | 8,000 |
1987/07/10 | 491 | 492 | 491 | 492 | 3,000 |
1987/07/09 | 495 | 500 | 491 | 491 | 4,000 |
1987/07/08 | 495 | 514 | 495 | 514 | 5,000 |
1987/07/07 | 504 | 504 | 500 | 500 | 5,000 |
1987/07/06 | 501 | 505 | 501 | 502 | 8,000 |
1987/07/04 | 515 | 515 | 515 | 515 | 8,000 |
1987/07/03 | 505 | 515 | 505 | 515 | 13,000 |
1987/07/02 | 490 | 490 | 490 | 490 | 6,000 |
1987/07/01 | 490 | 492 | 490 | 492 | 8,000 |
1987/06/30 | 510 | 510 | 490 | 490 | 13,000 |
1987/06/29 | 505 | 505 | 490 | 490 | 12,000 |
1987/06/27 | 519 | 519 | 508 | 510 | 11,000 |
1987/06/26 | 516 | 525 | 515 | 520 | 8,000 |
1987/06/25 | 534 | 534 | 505 | 505 | 4,000 |
1987/06/24 | 535 | 535 | 525 | 535 | 12,000 |
1987/06/23 | 531 | 540 | 531 | 535 | 34,000 |
1987/06/22 | 540 | 541 | 531 | 531 | 32,000 |
1987/06/19 | 515 | 533 | 515 | 530 | 34,000 |
1987/06/18 | 502 | 510 | 500 | 510 | 42,000 |
1987/06/17 | 500 | 502 | 499 | 500 | 23,000 |
1987/06/16 | 500 | 500 | 490 | 498 | 23,000 |
1987/06/15 | 495 | 500 | 495 | 500 | 19,000 |
1987/06/12 | 480 | 481 | 480 | 481 | 3,000 |
1987/06/11 | 481 | 481 | 480 | 480 | 5,000 |
1987/06/10 | 490 | 490 | 484 | 484 | 6,000 |
1987/06/09 | 490 | 500 | 490 | 498 | 21,000 |
1987/06/08 | 480 | 480 | 480 | 480 | 8,000 |
1987/06/06 | 480 | 480 | 480 | 480 | 5,000 |
1987/06/05 | 480 | 486 | 480 | 480 | 13,000 |
1987/06/04 | 451 | 485 | 451 | 480 | 28,000 |
1987/06/03 | 450 | 450 | 450 | 450 | 10,000 |
1987/06/02 | 445 | 447 | 445 | 447 | 4,000 |
1987/06/01 | 440 | 442 | 440 | 442 | 7,000 |
1987/05/30 | 440 | 440 | 440 | 440 | 1,000 |
1987/05/29 | 445 | 450 | 440 | 440 | 9,000 |
1987/05/28 | 450 | 450 | 450 | 450 | 2,000 |
1987/05/26 | 450 | 450 | 450 | 450 | 3,000 |
1987/05/25 | 433 | 433 | 433 | 433 | 2,000 |
1987/05/23 | 433 | 433 | 431 | 431 | 5,000 |
1987/05/22 | 450 | 450 | 450 | 450 | 3,000 |
1987/05/21 | 450 | 450 | 446 | 450 | 4,000 |
1987/05/20 | 450 | 456 | 445 | 446 | 17,000 |
1987/05/19 | 429 | 430 | 429 | 430 | 17,000 |
1987/05/18 | 420 | 428 | 420 | 428 | 20,000 |
1987/05/15 | 425 | 425 | 420 | 420 | 5,000 |
1987/05/14 | 430 | 430 | 430 | 430 | 3,000 |
1987/05/13 | 410 | 420 | 410 | 420 | 8,000 |
1987/05/12 | 420 | 420 | 415 | 415 | 6,000 |
1987/05/11 | 416 | 420 | 416 | 420 | 4,000 |
1987/05/08 | 420 | 420 | 415 | 415 | 5,000 |
1987/05/07 | 410 | 415 | 410 | 415 | 9,000 |
1987/05/06 | 410 | 420 | 410 | 420 | 2,000 |
1987/05/02 | 402 | 402 | 402 | 402 | 2,000 |
1987/05/01 | 402 | 402 | 402 | 402 | 5,000 |
1987/04/30 | 420 | 422 | 420 | 420 | 3,000 |
1987/04/28 | 423 | 423 | 420 | 420 | 27,000 |
1987/04/27 | 430 | 430 | 423 | 423 | 5,000 |
1987/04/25 | 426 | 430 | 426 | 430 | 5,000 |
1987/04/24 | 423 | 423 | 423 | 423 | 15,000 |
1987/04/23 | 426 | 426 | 423 | 426 | 9,000 |
1987/04/22 | 426 | 427 | 423 | 423 | 11,000 |
1987/04/21 | 425 | 425 | 423 | 425 | 9,000 |
1987/04/20 | 425 | 425 | 425 | 425 | 9,000 |
1987/04/17 | 427 | 427 | 420 | 425 | 8,000 |
1987/04/16 | 427 | 427 | 427 | 427 | 13,000 |
1987/04/15 | 440 | 440 | 430 | 430 | 2,000 |
1987/04/14 | 440 | 440 | 440 | 440 | 2,000 |
1987/04/13 | 440 | 440 | 440 | 440 | 2,000 |
1987/04/10 | 440 | 440 | 440 | 440 | 5,000 |
1987/04/09 | 466 | 467 | 462 | 465 | 4,000 |
1987/04/08 | 467 | 467 | 467 | 467 | 4,000 |
1987/04/07 | 467 | 467 | 467 | 467 | 1,000 |
1987/04/06 | 465 | 465 | 465 | 465 | 3,000 |
1987/04/04 | 462 | 462 | 461 | 461 | 2,000 |
1987/04/03 | 461 | 461 | 460 | 460 | 3,000 |
1987/04/02 | 480 | 480 | 480 | 480 | 3,000 |
1987/04/01 | 480 | 480 | 480 | 480 | 1,000 |
1987/03/31 | 480 | 480 | 480 | 480 | 4,000 |
1987/03/27 | 0 | 0 | 0 | 0 | 0 |
1987/03/27 | 1 -> 1.10 分割 | ||||
1987/03/26 | 510 | 520 | 510 | 515 | 25,000 |
1987/03/25 | 516 | 520 | 507 | 520 | 14,000 |
1987/03/24 | 520 | 520 | 510 | 516 | 16,000 |
1987/03/23 | 511 | 520 | 511 | 520 | 6,000 |
1987/03/20 | 515 | 518 | 510 | 510 | 6,000 |
1987/03/19 | 520 | 520 | 520 | 520 | 2,000 |
1987/03/18 | 520 | 520 | 510 | 510 | 6,000 |
1987/03/17 | 520 | 520 | 520 | 520 | 3,000 |
1987/03/16 | 506 | 520 | 506 | 520 | 8,000 |
1987/03/13 | 510 | 510 | 510 | 510 | 8,000 |
1987/03/12 | 525 | 525 | 520 | 520 | 5,000 |
1987/03/11 | 555 | 555 | 540 | 540 | 5,000 |
1987/03/10 | 570 | 580 | 565 | 565 | 20,000 |
1987/03/09 | 550 | 570 | 550 | 570 | 46,000 |
1987/03/07 | 548 | 550 | 545 | 550 | 13,000 |
1987/03/06 | 537 | 550 | 535 | 550 | 26,000 |
1987/03/05 | 520 | 540 | 520 | 535 | 37,000 |
1987/03/04 | 520 | 520 | 513 | 515 | 14,000 |
1987/03/03 | 530 | 540 | 523 | 525 | 20,000 |
1987/03/02 | 515 | 530 | 515 | 530 | 17,000 |
1987/02/28 | 520 | 520 | 515 | 515 | 8,000 |
1987/02/27 | 516 | 516 | 510 | 510 | 14,000 |
1987/02/26 | 510 | 520 | 510 | 510 | 11,000 |
1987/02/25 | 510 | 519 | 505 | 519 | 8,000 |
1987/02/24 | 520 | 520 | 520 | 520 | 2,000 |
1987/02/23 | 530 | 530 | 520 | 520 | 10,000 |
1987/02/20 | 540 | 540 | 530 | 530 | 15,000 |
1987/02/19 | 530 | 530 | 527 | 530 | 21,000 |
1987/02/18 | 520 | 520 | 510 | 510 | 9,000 |
1987/02/17 | 510 | 520 | 510 | 520 | 7,000 |
1987/02/16 | 530 | 530 | 510 | 510 | 11,000 |
1987/02/13 | 530 | 530 | 515 | 515 | 4,000 |
1987/02/12 | 515 | 530 | 515 | 519 | 10,000 |
1987/02/10 | 509 | 514 | 509 | 514 | 2,000 |
1987/02/07 | 480 | 480 | 480 | 480 | 5,000 |
1987/02/06 | 515 | 520 | 501 | 501 | 7,000 |
1987/02/05 | 522 | 522 | 520 | 520 | 3,000 |
1987/02/04 | 513 | 525 | 510 | 525 | 6,000 |
1987/02/03 | 510 | 513 | 510 | 513 | 4,000 |
1987/02/02 | 498 | 530 | 498 | 529 | 15,000 |
1987/01/31 | 480 | 495 | 480 | 495 | 3,000 |
1987/01/30 | 480 | 480 | 480 | 480 | 15,000 |
1987/01/29 | 478 | 480 | 468 | 480 | 6,000 |
1987/01/28 | 480 | 480 | 478 | 478 | 8,000 |
1987/01/27 | 468 | 480 | 468 | 480 | 6,000 |
1987/01/26 | 478 | 478 | 468 | 475 | 24,000 |
1987/01/24 | 470 | 476 | 470 | 476 | 2,000 |
1987/01/23 | 472 | 472 | 470 | 470 | 4,000 |
1987/01/22 | 465 | 480 | 465 | 472 | 13,000 |
1987/01/21 | 461 | 462 | 460 | 462 | 6,000 |
1987/01/20 | 460 | 465 | 460 | 465 | 10,000 |
1987/01/19 | 480 | 480 | 480 | 480 | 8,000 |
1987/01/16 | 470 | 470 | 455 | 455 | 10,000 |
1987/01/14 | 480 | 480 | 480 | 480 | 14,000 |
1987/01/13 | 480 | 480 | 480 | 480 | 4,000 |
1987/01/12 | 455 | 470 | 455 | 470 | 7,000 |
1987/01/09 | 480 | 480 | 455 | 455 | 6,000 |
1987/01/08 | 488 | 488 | 474 | 480 | 5,000 |
1987/01/07 | 450 | 500 | 450 | 500 | 6,000 |
1987/01/06 | 475 | 475 | 450 | 450 | 8,000 |
1987/01/05 | 475 | 475 | 475 | 475 | 3,000 |