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 |
---|---|---|---|---|---|
1988/12/28 | 620 | 620 | 618 | 620 | 8,000 |
1988/12/27 | 629 | 629 | 615 | 615 | 10,000 |
1988/12/26 | 625 | 630 | 620 | 630 | 15,000 |
1988/12/24 | 636 | 636 | 625 | 625 | 8,000 |
1988/12/23 | 635 | 635 | 630 | 635 | 28,000 |
1988/12/22 | 639 | 640 | 635 | 635 | 7,000 |
1988/12/21 | 640 | 640 | 640 | 640 | 11,000 |
1988/12/20 | 655 | 655 | 630 | 630 | 18,000 |
1988/12/19 | 650 | 664 | 650 | 660 | 12,000 |
1988/12/16 | 660 | 664 | 652 | 660 | 34,000 |
1988/12/15 | 665 | 666 | 659 | 665 | 24,000 |
1988/12/14 | 670 | 670 | 665 | 665 | 36,000 |
1988/12/13 | 670 | 670 | 660 | 662 | 39,000 |
1988/12/12 | 626 | 675 | 626 | 674 | 47,000 |
1988/12/09 | 621 | 640 | 620 | 620 | 63,000 |
1988/12/08 | 615 | 625 | 610 | 617 | 30,000 |
1988/12/07 | 605 | 610 | 605 | 610 | 5,000 |
1988/12/06 | 600 | 601 | 600 | 601 | 9,000 |
1988/12/05 | 605 | 605 | 600 | 600 | 7,000 |
1988/12/03 | 600 | 600 | 600 | 600 | 4,000 |
1988/12/02 | 604 | 604 | 597 | 600 | 10,000 |
1988/12/01 | 598 | 604 | 591 | 604 | 5,000 |
1988/11/30 | 590 | 605 | 590 | 600 | 3,000 |
1988/11/29 | 590 | 590 | 590 | 590 | 5,000 |
1988/11/28 | 602 | 603 | 598 | 598 | 9,000 |
1988/11/26 | 605 | 605 | 605 | 605 | 5,000 |
1988/11/25 | 600 | 600 | 600 | 600 | 2,000 |
1988/11/24 | 585 | 600 | 585 | 600 | 4,000 |
1988/11/22 | 580 | 580 | 580 | 580 | 4,000 |
1988/11/21 | 610 | 610 | 610 | 610 | 2,000 |
1988/11/18 | 610 | 610 | 610 | 610 | 3,000 |
1988/11/17 | 571 | 571 | 571 | 571 | 2,000 |
1988/11/16 | 570 | 570 | 570 | 570 | 6,000 |
1988/11/15 | 570 | 580 | 570 | 570 | 5,000 |
1988/11/14 | 580 | 580 | 580 | 580 | 1,000 |
1988/11/10 | 600 | 600 | 600 | 600 | 1,000 |
1988/11/09 | 610 | 610 | 610 | 610 | 6,000 |
1988/11/08 | 624 | 624 | 624 | 624 | 1,000 |
1988/11/07 | 610 | 624 | 610 | 624 | 6,000 |
1988/11/05 | 600 | 625 | 600 | 625 | 5,000 |
1988/11/02 | 615 | 615 | 610 | 610 | 6,000 |
1988/11/01 | 601 | 601 | 580 | 580 | 56,000 |
1988/10/31 | 601 | 601 | 601 | 601 | 1,000 |
1988/10/29 | 601 | 601 | 601 | 601 | 2,000 |
1988/10/28 | 600 | 600 | 600 | 600 | 6,000 |
1988/10/27 | 625 | 625 | 610 | 625 | 30,000 |
1988/10/26 | 605 | 625 | 605 | 625 | 3,000 |
1988/10/25 | 625 | 630 | 610 | 625 | 23,000 |
1988/10/24 | 620 | 625 | 620 | 625 | 8,000 |
1988/10/22 | 620 | 625 | 620 | 625 | 6,000 |
1988/10/21 | 609 | 620 | 609 | 620 | 20,000 |
1988/10/19 | 610 | 610 | 610 | 610 | 2,000 |
1988/10/18 | 600 | 610 | 600 | 610 | 13,000 |
1988/10/17 | 600 | 600 | 600 | 600 | 10,000 |
1988/10/14 | 590 | 600 | 590 | 600 | 10,000 |
1988/10/13 | 590 | 590 | 590 | 590 | 2,000 |
1988/10/11 | 590 | 600 | 590 | 600 | 8,000 |
1988/10/07 | 590 | 600 | 580 | 600 | 6,000 |
1988/10/06 | 585 | 590 | 585 | 590 | 3,000 |
1988/10/05 | 580 | 580 | 580 | 580 | 5,000 |
1988/10/03 | 600 | 605 | 600 | 605 | 8,000 |
1988/10/01 | 600 | 605 | 600 | 605 | 9,000 |
1988/09/30 | 600 | 600 | 600 | 600 | 3,000 |
1988/09/29 | 591 | 600 | 590 | 600 | 11,000 |
1988/09/28 | 571 | 600 | 571 | 591 | 3,000 |
1988/09/27 | 558 | 558 | 558 | 558 | 4,000 |
1988/09/26 | 553 | 553 | 553 | 553 | 1,000 |
1988/09/24 | 570 | 570 | 552 | 552 | 4,000 |
1988/09/22 | 571 | 575 | 570 | 570 | 7,000 |
1988/09/21 | 575 | 575 | 575 | 575 | 6,000 |
1988/09/20 | 575 | 576 | 575 | 575 | 12,000 |
1988/09/19 | 570 | 575 | 570 | 575 | 5,000 |
1988/09/16 | 570 | 575 | 570 | 575 | 4,000 |
1988/09/14 | 570 | 575 | 570 | 575 | 4,000 |
1988/09/13 | 580 | 580 | 572 | 572 | 4,000 |
1988/09/12 | 585 | 585 | 580 | 585 | 6,000 |
1988/09/09 | 580 | 580 | 580 | 580 | 12,000 |
1988/09/07 | 585 | 585 | 585 | 585 | 1,000 |
1988/09/06 | 590 | 590 | 590 | 590 | 8,000 |
1988/09/05 | 582 | 582 | 580 | 580 | 4,000 |
1988/09/03 | 570 | 570 | 570 | 570 | 1,000 |
1988/09/02 | 570 | 570 | 570 | 570 | 3,000 |
1988/09/01 | 580 | 580 | 563 | 563 | 13,000 |
1988/08/31 | 581 | 582 | 580 | 580 | 4,000 |
1988/08/30 | 580 | 581 | 580 | 581 | 3,000 |
1988/08/29 | 580 | 600 | 580 | 600 | 6,000 |
1988/08/27 | 580 | 580 | 580 | 580 | 3,000 |
1988/08/26 | 587 | 587 | 585 | 585 | 10,000 |
1988/08/25 | 600 | 600 | 586 | 587 | 6,000 |
1988/08/24 | 585 | 586 | 583 | 586 | 8,000 |
1988/08/23 | 590 | 590 | 575 | 580 | 20,000 |
1988/08/22 | 595 | 600 | 595 | 600 | 3,000 |
1988/08/19 | 600 | 600 | 598 | 598 | 3,000 |
1988/08/18 | 605 | 605 | 600 | 600 | 18,000 |
1988/08/17 | 600 | 610 | 600 | 600 | 9,000 |
1988/08/16 | 605 | 605 | 600 | 600 | 4,000 |
1988/08/15 | 610 | 610 | 601 | 601 | 5,000 |
1988/08/12 | 612 | 612 | 612 | 612 | 3,000 |
1988/08/11 | 612 | 612 | 612 | 612 | 1,000 |
1988/08/10 | 620 | 620 | 620 | 620 | 5,000 |
1988/08/09 | 620 | 620 | 620 | 620 | 2,000 |
1988/08/08 | 615 | 615 | 615 | 615 | 8,000 |
1988/08/06 | 625 | 630 | 615 | 615 | 8,000 |
1988/08/05 | 625 | 625 | 625 | 625 | 6,000 |
1988/08/04 | 625 | 636 | 625 | 630 | 6,000 |
1988/08/03 | 615 | 630 | 615 | 630 | 3,000 |
1988/08/02 | 620 | 620 | 620 | 620 | 5,000 |
1988/08/01 | 620 | 620 | 615 | 620 | 4,000 |
1988/07/30 | 621 | 621 | 620 | 620 | 2,000 |
1988/07/29 | 616 | 616 | 616 | 616 | 1,000 |
1988/07/28 | 630 | 630 | 610 | 610 | 7,000 |
1988/07/27 | 618 | 640 | 618 | 640 | 6,000 |
1988/07/26 | 625 | 630 | 620 | 620 | 6,000 |
1988/07/25 | 639 | 639 | 630 | 630 | 4,000 |
1988/07/23 | 650 | 650 | 648 | 648 | 5,000 |
1988/07/22 | 651 | 651 | 650 | 650 | 29,000 |
1988/07/21 | 652 | 670 | 650 | 650 | 16,000 |
1988/07/20 | 657 | 657 | 657 | 657 | 6,000 |
1988/07/19 | 656 | 656 | 656 | 656 | 4,000 |
1988/07/18 | 662 | 680 | 660 | 680 | 9,000 |
1988/07/15 | 670 | 670 | 660 | 660 | 6,000 |
1988/07/14 | 658 | 670 | 658 | 670 | 15,000 |
1988/07/13 | 687 | 687 | 656 | 656 | 16,000 |
1988/07/12 | 665 | 700 | 665 | 685 | 30,000 |
1988/07/11 | 656 | 679 | 656 | 679 | 17,000 |
1988/07/08 | 690 | 690 | 670 | 670 | 12,000 |
1988/07/07 | 690 | 690 | 683 | 684 | 4,000 |
1988/07/06 | 700 | 700 | 680 | 690 | 16,000 |
1988/07/05 | 680 | 709 | 680 | 700 | 25,000 |
1988/07/04 | 680 | 680 | 661 | 661 | 7,000 |
1988/07/02 | 680 | 680 | 680 | 680 | 7,000 |
1988/07/01 | 700 | 700 | 680 | 680 | 43,000 |
1988/06/30 | 690 | 700 | 690 | 700 | 53,000 |
1988/06/29 | 690 | 691 | 690 | 690 | 15,000 |
1988/06/28 | 690 | 695 | 690 | 690 | 21,000 |
1988/06/27 | 685 | 690 | 685 | 690 | 4,000 |
1988/06/25 | 695 | 700 | 680 | 680 | 23,000 |
1988/06/24 | 700 | 700 | 690 | 695 | 15,000 |
1988/06/23 | 703 | 705 | 680 | 680 | 23,000 |
1988/06/22 | 700 | 707 | 700 | 701 | 36,000 |
1988/06/21 | 694 | 700 | 693 | 700 | 25,000 |
1988/06/20 | 690 | 692 | 690 | 691 | 37,000 |
1988/06/17 | 671 | 677 | 671 | 675 | 32,000 |
1988/06/16 | 670 | 680 | 670 | 672 | 32,000 |
1988/06/15 | 670 | 670 | 670 | 670 | 10,000 |
1988/06/14 | 675 | 675 | 656 | 656 | 46,000 |
1988/06/13 | 670 | 675 | 665 | 675 | 14,000 |
1988/06/10 | 661 | 670 | 655 | 658 | 20,000 |
1988/06/09 | 670 | 690 | 670 | 670 | 23,000 |
1988/06/08 | 672 | 680 | 670 | 670 | 50,000 |
1988/06/07 | 687 | 687 | 676 | 680 | 13,000 |
1988/06/06 | 676 | 683 | 676 | 683 | 12,000 |
1988/06/04 | 690 | 695 | 676 | 676 | 38,000 |
1988/06/03 | 690 | 700 | 690 | 690 | 71,000 |
1988/06/02 | 685 | 695 | 685 | 692 | 31,000 |
1988/06/01 | 678 | 688 | 675 | 688 | 18,000 |
1988/05/31 | 671 | 679 | 671 | 678 | 15,000 |
1988/05/30 | 685 | 685 | 677 | 677 | 19,000 |
1988/05/28 | 680 | 680 | 672 | 680 | 16,000 |
1988/05/27 | 680 | 680 | 675 | 675 | 28,000 |
1988/05/26 | 690 | 690 | 677 | 677 | 42,000 |
1988/05/25 | 698 | 700 | 685 | 690 | 35,000 |
1988/05/24 | 700 | 704 | 682 | 700 | 83,000 |
1988/05/23 | 715 | 719 | 695 | 695 | 77,000 |
1988/05/20 | 712 | 735 | 708 | 708 | 315,000 |
1988/05/19 | 685 | 719 | 681 | 703 | 396,000 |
1988/05/18 | 685 | 711 | 685 | 700 | 356,000 |
1988/05/17 | 674 | 684 | 669 | 669 | 168,000 |
1988/05/16 | 655 | 670 | 647 | 669 | 123,000 |
1988/05/13 | 645 | 645 | 640 | 645 | 13,000 |
1988/05/12 | 635 | 640 | 635 | 640 | 27,000 |
1988/05/11 | 641 | 641 | 635 | 635 | 14,000 |
1988/05/10 | 627 | 641 | 627 | 639 | 15,000 |
1988/05/09 | 643 | 643 | 640 | 641 | 18,000 |
1988/05/07 | 640 | 645 | 636 | 637 | 23,000 |
1988/05/06 | 650 | 650 | 640 | 640 | 37,000 |
1988/05/02 | 635 | 644 | 635 | 644 | 22,000 |
1988/04/30 | 630 | 630 | 627 | 630 | 28,000 |
1988/04/28 | 630 | 630 | 627 | 627 | 10,000 |
1988/04/27 | 630 | 630 | 616 | 630 | 9,000 |
1988/04/26 | 630 | 630 | 620 | 630 | 10,000 |
1988/04/25 | 622 | 626 | 622 | 622 | 16,000 |
1988/04/23 | 635 | 635 | 625 | 626 | 7,000 |
1988/04/22 | 630 | 630 | 625 | 630 | 23,000 |
1988/04/21 | 630 | 631 | 629 | 630 | 15,000 |
1988/04/20 | 630 | 650 | 630 | 644 | 11,000 |
1988/04/19 | 620 | 620 | 620 | 620 | 6,000 |
1988/04/18 | 600 | 610 | 600 | 610 | 11,000 |
1988/04/15 | 600 | 600 | 590 | 600 | 14,000 |
1988/04/14 | 602 | 602 | 600 | 600 | 17,000 |
1988/04/13 | 602 | 602 | 602 | 602 | 5,000 |
1988/04/12 | 610 | 610 | 601 | 608 | 7,000 |
1988/04/11 | 610 | 610 | 600 | 601 | 20,000 |
1988/04/08 | 600 | 610 | 600 | 610 | 8,000 |
1988/04/07 | 610 | 610 | 601 | 610 | 16,000 |
1988/04/06 | 600 | 610 | 600 | 610 | 8,000 |
1988/04/05 | 601 | 610 | 600 | 600 | 6,000 |
1988/04/04 | 605 | 606 | 600 | 600 | 10,000 |
1988/04/02 | 620 | 620 | 615 | 615 | 3,000 |
1988/04/01 | 610 | 610 | 610 | 610 | 7,000 |
1988/03/31 | 600 | 605 | 600 | 600 | 8,000 |
1988/03/30 | 615 | 620 | 610 | 620 | 10,000 |
1988/03/29 | 605 | 605 | 595 | 595 | 5,000 |
1988/03/28 | 610 | 640 | 610 | 640 | 16,000 |
1988/03/26 | 605 | 605 | 575 | 575 | 16,000 |
1988/03/25 | 604 | 610 | 604 | 610 | 12,000 |
1988/03/24 | 630 | 630 | 600 | 600 | 5,000 |
1988/03/23 | 620 | 622 | 620 | 620 | 5,000 |
1988/03/22 | 650 | 650 | 627 | 627 | 10,000 |
1988/03/18 | 630 | 640 | 630 | 640 | 12,000 |
1988/03/17 | 635 | 640 | 630 | 630 | 14,000 |
1988/03/16 | 647 | 647 | 630 | 630 | 29,000 |
1988/03/15 | 645 | 650 | 637 | 647 | 43,000 |
1988/03/14 | 649 | 649 | 640 | 640 | 19,000 |
1988/03/11 | 660 | 664 | 649 | 649 | 79,000 |
1988/03/10 | 635 | 677 | 635 | 665 | 277,000 |
1988/03/09 | 645 | 650 | 640 | 641 | 73,000 |
1988/03/08 | 600 | 624 | 595 | 619 | 64,000 |
1988/03/07 | 590 | 610 | 590 | 599 | 102,000 |
1988/03/05 | 590 | 590 | 590 | 590 | 7,000 |
1988/03/04 | 585 | 590 | 585 | 587 | 17,000 |
1988/03/03 | 590 | 590 | 587 | 588 | 22,000 |
1988/03/02 | 590 | 590 | 588 | 588 | 17,000 |
1988/03/01 | 586 | 590 | 585 | 586 | 23,000 |
1988/02/29 | 590 | 590 | 582 | 582 | 27,000 |
1988/02/27 | 580 | 580 | 580 | 580 | 4,000 |
1988/02/26 | 585 | 592 | 585 | 586 | 7,000 |
1988/02/25 | 587 | 590 | 585 | 585 | 10,000 |
1988/02/24 | 587 | 587 | 587 | 587 | 1,000 |
1988/02/23 | 588 | 588 | 587 | 587 | 7,000 |
1988/02/22 | 588 | 588 | 585 | 588 | 9,000 |
1988/02/19 | 585 | 591 | 585 | 591 | 6,000 |
1988/02/18 | 592 | 592 | 592 | 592 | 2,000 |
1988/02/17 | 591 | 591 | 590 | 591 | 4,000 |
1988/02/16 | 592 | 592 | 591 | 591 | 9,000 |
1988/02/15 | 592 | 592 | 591 | 591 | 5,000 |
1988/02/12 | 590 | 591 | 585 | 591 | 12,000 |
1988/02/10 | 590 | 591 | 590 | 590 | 14,000 |
1988/02/09 | 585 | 590 | 581 | 590 | 16,000 |
1988/02/08 | 590 | 600 | 582 | 585 | 6,000 |
1988/02/06 | 580 | 580 | 580 | 580 | 6,000 |
1988/02/05 | 609 | 615 | 600 | 600 | 16,000 |
1988/02/04 | 627 | 635 | 612 | 612 | 35,000 |
1988/02/03 | 600 | 629 | 600 | 628 | 169,000 |
1988/02/02 | 590 | 595 | 589 | 595 | 8,000 |
1988/02/01 | 590 | 590 | 590 | 590 | 2,000 |
1988/01/30 | 600 | 605 | 600 | 605 | 29,000 |
1988/01/29 | 600 | 600 | 585 | 585 | 2,000 |
1988/01/28 | 610 | 610 | 600 | 600 | 17,000 |
1988/01/27 | 600 | 610 | 595 | 610 | 33,000 |
1988/01/26 | 595 | 595 | 595 | 595 | 188,000 |
1988/01/25 | 595 | 595 | 595 | 595 | 1,000 |
1988/01/23 | 580 | 580 | 580 | 580 | 1,000 |
1988/01/22 | 578 | 578 | 578 | 578 | 7,000 |
1988/01/21 | 579 | 580 | 579 | 579 | 20,000 |
1988/01/20 | 590 | 590 | 580 | 580 | 3,000 |
1988/01/19 | 580 | 580 | 580 | 580 | 12,000 |
1988/01/18 | 595 | 595 | 585 | 585 | 27,000 |
1988/01/14 | 580 | 580 | 580 | 580 | 28,000 |
1988/01/12 | 555 | 580 | 555 | 580 | 4,000 |
1988/01/11 | 561 | 561 | 551 | 551 | 4,000 |
1988/01/08 | 590 | 590 | 590 | 590 | 2,000 |
1988/01/07 | 563 | 590 | 563 | 590 | 2,000 |
1988/01/06 | 560 | 560 | 560 | 560 | 2,000 |
1988/01/05 | 560 | 560 | 560 | 560 | 2,000 |