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 |
---|---|---|---|---|---|
1989/12/29 | 930 | 930 | 917 | 930 | 10,000 |
1989/12/28 | 926 | 930 | 920 | 925 | 18,000 |
1989/12/27 | 945 | 945 | 921 | 921 | 21,000 |
1989/12/26 | 920 | 950 | 920 | 950 | 18,000 |
1989/12/25 | 950 | 950 | 920 | 920 | 20,000 |
1989/12/22 | 967 | 970 | 951 | 951 | 121,000 |
1989/12/21 | 970 | 977 | 950 | 951 | 196,000 |
1989/12/20 | 925 | 970 | 925 | 970 | 304,000 |
1989/12/19 | 910 | 920 | 905 | 920 | 58,000 |
1989/12/18 | 910 | 910 | 900 | 900 | 37,000 |
1989/12/15 | 900 | 910 | 900 | 910 | 49,000 |
1989/12/14 | 910 | 915 | 905 | 910 | 29,000 |
1989/12/13 | 905 | 915 | 905 | 915 | 35,000 |
1989/12/12 | 915 | 925 | 910 | 918 | 63,000 |
1989/12/11 | 915 | 925 | 900 | 900 | 79,000 |
1989/12/08 | 890 | 915 | 890 | 915 | 85,000 |
1989/12/07 | 880 | 890 | 880 | 890 | 28,000 |
1989/12/06 | 880 | 880 | 876 | 876 | 27,000 |
1989/12/05 | 870 | 875 | 868 | 875 | 28,000 |
1989/12/04 | 870 | 870 | 860 | 870 | 28,000 |
1989/12/01 | 861 | 870 | 861 | 870 | 25,000 |
1989/11/30 | 871 | 880 | 865 | 865 | 28,000 |
1989/11/29 | 885 | 885 | 866 | 870 | 27,000 |
1989/11/28 | 890 | 890 | 872 | 885 | 30,000 |
1989/11/27 | 880 | 890 | 870 | 890 | 39,000 |
1989/11/24 | 870 | 880 | 869 | 880 | 29,000 |
1989/11/22 | 872 | 880 | 868 | 870 | 31,000 |
1989/11/21 | 860 | 875 | 860 | 867 | 22,000 |
1989/11/20 | 870 | 875 | 865 | 865 | 33,000 |
1989/11/17 | 880 | 880 | 865 | 866 | 31,000 |
1989/11/16 | 880 | 880 | 870 | 871 | 28,000 |
1989/11/15 | 880 | 880 | 860 | 880 | 34,000 |
1989/11/14 | 870 | 878 | 865 | 870 | 20,000 |
1989/11/13 | 864 | 865 | 863 | 865 | 33,000 |
1989/11/10 | 864 | 864 | 862 | 864 | 11,000 |
1989/11/09 | 862 | 866 | 861 | 866 | 11,000 |
1989/11/08 | 863 | 865 | 860 | 862 | 29,000 |
1989/11/07 | 865 | 880 | 860 | 860 | 27,000 |
1989/11/06 | 860 | 865 | 860 | 865 | 14,000 |
1989/11/02 | 880 | 880 | 864 | 865 | 14,000 |
1989/11/01 | 862 | 880 | 862 | 880 | 10,000 |
1989/10/31 | 870 | 875 | 865 | 867 | 10,000 |
1989/10/30 | 865 | 870 | 865 | 870 | 8,000 |
1989/10/27 | 862 | 862 | 860 | 860 | 13,000 |
1989/10/26 | 875 | 880 | 870 | 871 | 13,000 |
1989/10/25 | 887 | 888 | 875 | 875 | 18,000 |
1989/10/24 | 890 | 900 | 885 | 887 | 20,000 |
1989/10/23 | 880 | 900 | 880 | 885 | 20,000 |
1989/10/20 | 885 | 900 | 880 | 880 | 20,000 |
1989/10/19 | 900 | 900 | 880 | 880 | 19,000 |
1989/10/18 | 870 | 900 | 861 | 900 | 26,000 |
1989/10/17 | 856 | 862 | 856 | 862 | 2,000 |
1989/10/16 | 851 | 856 | 851 | 851 | 13,000 |
1989/10/13 | 870 | 870 | 861 | 862 | 24,000 |
1989/10/12 | 880 | 890 | 870 | 870 | 18,000 |
1989/10/11 | 900 | 900 | 875 | 875 | 35,000 |
1989/10/09 | 890 | 900 | 861 | 890 | 48,000 |
1989/10/06 | 890 | 900 | 880 | 895 | 49,000 |
1989/10/05 | 870 | 890 | 870 | 890 | 30,000 |
1989/10/04 | 861 | 875 | 861 | 875 | 21,000 |
1989/10/03 | 871 | 875 | 861 | 861 | 41,000 |
1989/10/02 | 875 | 880 | 871 | 871 | 28,000 |
1989/09/29 | 871 | 880 | 870 | 875 | 26,000 |
1989/09/28 | 885 | 888 | 875 | 875 | 46,000 |
1989/09/27 | 890 | 890 | 881 | 885 | 30,000 |
1989/09/26 | 895 | 900 | 880 | 890 | 27,000 |
1989/09/25 | 902 | 902 | 880 | 880 | 26,000 |
1989/09/22 | 910 | 910 | 900 | 902 | 40,000 |
1989/09/21 | 910 | 920 | 910 | 912 | 35,000 |
1989/09/20 | 920 | 925 | 910 | 910 | 46,000 |
1989/09/19 | 938 | 938 | 920 | 920 | 50,000 |
1989/09/18 | 925 | 938 | 911 | 930 | 124,000 |
1989/09/14 | 930 | 930 | 910 | 920 | 73,000 |
1989/09/13 | 925 | 930 | 910 | 930 | 152,000 |
1989/09/12 | 920 | 929 | 910 | 920 | 68,000 |
1989/09/11 | 905 | 939 | 905 | 910 | 98,000 |
1989/09/08 | 895 | 910 | 895 | 900 | 80,000 |
1989/09/07 | 925 | 925 | 878 | 878 | 170,000 |
1989/09/06 | 940 | 950 | 905 | 919 | 509,000 |
1989/09/05 | 900 | 924 | 900 | 924 | 408,000 |
1989/09/04 | 850 | 888 | 850 | 886 | 55,000 |
1989/09/01 | 869 | 869 | 850 | 850 | 29,000 |
1989/08/31 | 861 | 861 | 850 | 861 | 25,000 |
1989/08/30 | 874 | 874 | 861 | 861 | 14,000 |
1989/08/29 | 870 | 870 | 861 | 865 | 19,000 |
1989/08/28 | 889 | 890 | 875 | 875 | 65,000 |
1989/08/25 | 900 | 904 | 865 | 890 | 180,000 |
1989/08/24 | 880 | 900 | 876 | 900 | 241,000 |
1989/08/23 | 850 | 880 | 845 | 870 | 84,000 |
1989/08/22 | 845 | 850 | 843 | 846 | 37,000 |
1989/08/21 | 850 | 850 | 830 | 831 | 75,000 |
1989/08/18 | 830 | 850 | 827 | 850 | 13,000 |
1989/08/17 | 815 | 820 | 810 | 820 | 22,000 |
1989/08/16 | 820 | 820 | 810 | 815 | 22,000 |
1989/08/15 | 820 | 823 | 819 | 819 | 19,000 |
1989/08/14 | 825 | 825 | 820 | 820 | 10,000 |
1989/08/11 | 810 | 825 | 810 | 825 | 24,000 |
1989/08/10 | 840 | 840 | 820 | 820 | 13,000 |
1989/08/09 | 840 | 845 | 833 | 840 | 33,000 |
1989/08/08 | 830 | 840 | 827 | 840 | 31,000 |
1989/08/07 | 830 | 850 | 830 | 830 | 23,000 |
1989/08/04 | 850 | 850 | 835 | 845 | 31,000 |
1989/08/03 | 856 | 856 | 846 | 846 | 55,000 |
1989/08/02 | 858 | 860 | 850 | 858 | 50,000 |
1989/08/01 | 870 | 870 | 847 | 860 | 97,000 |
1989/07/31 | 831 | 880 | 831 | 879 | 150,000 |
1989/07/28 | 830 | 830 | 825 | 825 | 19,000 |
1989/07/27 | 828 | 838 | 821 | 825 | 66,000 |
1989/07/26 | 840 | 840 | 810 | 815 | 69,000 |
1989/07/25 | 850 | 860 | 840 | 840 | 296,000 |
1989/07/24 | 805 | 850 | 804 | 840 | 146,000 |
1989/07/21 | 800 | 800 | 781 | 795 | 55,000 |
1989/07/20 | 800 | 800 | 790 | 795 | 219,000 |
1989/07/19 | 750 | 790 | 748 | 790 | 99,000 |
1989/07/18 | 756 | 756 | 739 | 755 | 16,000 |
1989/07/17 | 760 | 760 | 751 | 751 | 28,000 |
1989/07/14 | 755 | 760 | 755 | 760 | 9,000 |
1989/07/13 | 760 | 760 | 755 | 755 | 29,000 |
1989/07/12 | 755 | 770 | 755 | 770 | 29,000 |
1989/07/11 | 736 | 750 | 736 | 750 | 21,000 |
1989/07/10 | 736 | 736 | 736 | 736 | 6,000 |
1989/07/07 | 740 | 745 | 735 | 736 | 15,000 |
1989/07/06 | 735 | 740 | 735 | 740 | 8,000 |
1989/07/05 | 749 | 750 | 745 | 750 | 7,000 |
1989/07/04 | 724 | 730 | 724 | 730 | 3,000 |
1989/07/03 | 730 | 730 | 722 | 722 | 11,000 |
1989/06/30 | 749 | 749 | 735 | 735 | 3,000 |
1989/06/29 | 740 | 745 | 740 | 740 | 5,000 |
1989/06/28 | 740 | 745 | 740 | 740 | 15,000 |
1989/06/27 | 760 | 760 | 750 | 750 | 15,000 |
1989/06/26 | 750 | 765 | 750 | 755 | 18,000 |
1989/06/23 | 740 | 750 | 740 | 749 | 12,000 |
1989/06/22 | 750 | 750 | 745 | 750 | 13,000 |
1989/06/21 | 752 | 752 | 740 | 740 | 7,000 |
1989/06/20 | 745 | 755 | 745 | 745 | 20,000 |
1989/06/19 | 739 | 745 | 735 | 735 | 9,000 |
1989/06/16 | 733 | 733 | 731 | 731 | 7,000 |
1989/06/15 | 750 | 750 | 730 | 731 | 10,000 |
1989/06/14 | 765 | 765 | 750 | 750 | 9,000 |
1989/06/13 | 755 | 765 | 755 | 765 | 5,000 |
1989/06/12 | 765 | 765 | 755 | 755 | 26,000 |
1989/06/09 | 770 | 776 | 760 | 765 | 105,000 |
1989/06/08 | 742 | 777 | 742 | 770 | 141,000 |
1989/06/07 | 740 | 740 | 740 | 740 | 7,000 |
1989/06/06 | 745 | 745 | 721 | 721 | 18,000 |
1989/06/05 | 750 | 750 | 740 | 741 | 6,000 |
1989/06/02 | 756 | 758 | 751 | 751 | 10,000 |
1989/06/01 | 758 | 760 | 758 | 758 | 9,000 |
1989/05/31 | 760 | 760 | 756 | 756 | 16,000 |
1989/05/30 | 760 | 770 | 760 | 770 | 7,000 |
1989/05/29 | 760 | 765 | 753 | 753 | 7,000 |
1989/05/26 | 770 | 770 | 750 | 750 | 11,000 |
1989/05/25 | 748 | 770 | 748 | 770 | 6,000 |
1989/05/24 | 770 | 770 | 745 | 746 | 22,000 |
1989/05/23 | 776 | 776 | 771 | 771 | 27,000 |
1989/05/22 | 775 | 776 | 775 | 776 | 10,000 |
1989/05/19 | 760 | 770 | 760 | 770 | 18,000 |
1989/05/18 | 760 | 765 | 760 | 760 | 17,000 |
1989/05/17 | 760 | 766 | 760 | 760 | 11,000 |
1989/05/16 | 758 | 758 | 750 | 751 | 20,000 |
1989/05/15 | 775 | 775 | 755 | 755 | 14,000 |
1989/05/12 | 775 | 775 | 770 | 775 | 25,000 |
1989/05/11 | 770 | 772 | 770 | 772 | 12,000 |
1989/05/10 | 775 | 775 | 770 | 770 | 14,000 |
1989/05/09 | 790 | 790 | 770 | 770 | 16,000 |
1989/05/08 | 770 | 770 | 770 | 770 | 27,000 |
1989/05/02 | 780 | 780 | 761 | 770 | 35,000 |
1989/05/01 | 780 | 780 | 771 | 780 | 9,000 |
1989/04/28 | 771 | 780 | 770 | 771 | 15,000 |
1989/04/27 | 780 | 780 | 770 | 771 | 13,000 |
1989/04/26 | 780 | 780 | 770 | 780 | 39,000 |
1989/04/25 | 795 | 795 | 785 | 785 | 18,000 |
1989/04/24 | 781 | 795 | 781 | 789 | 30,000 |
1989/04/21 | 785 | 785 | 776 | 780 | 28,000 |
1989/04/20 | 789 | 795 | 780 | 780 | 26,000 |
1989/04/19 | 759 | 778 | 758 | 765 | 36,000 |
1989/04/18 | 740 | 744 | 730 | 744 | 18,000 |
1989/04/17 | 715 | 730 | 715 | 730 | 15,000 |
1989/04/14 | 710 | 715 | 705 | 711 | 22,000 |
1989/04/13 | 720 | 725 | 700 | 700 | 17,000 |
1989/04/12 | 725 | 730 | 720 | 720 | 28,000 |
1989/04/11 | 735 | 736 | 725 | 725 | 23,000 |
1989/04/10 | 735 | 740 | 735 | 736 | 24,000 |
1989/04/07 | 730 | 739 | 730 | 735 | 33,000 |
1989/04/06 | 740 | 740 | 730 | 730 | 21,000 |
1989/04/05 | 745 | 745 | 730 | 730 | 21,000 |
1989/04/04 | 772 | 772 | 750 | 750 | 21,000 |
1989/04/03 | 775 | 775 | 770 | 770 | 17,000 |
1989/03/31 | 750 | 775 | 750 | 775 | 15,000 |
1989/03/30 | 740 | 750 | 740 | 750 | 5,000 |
1989/03/29 | 755 | 755 | 735 | 740 | 16,000 |
1989/03/28 | 740 | 760 | 735 | 735 | 20,000 |
1989/03/28 | 1 -> 1.10 分割 | ||||
1989/03/27 | 795 | 799 | 760 | 760 | 94,000 |
1989/03/24 | 805 | 807 | 785 | 785 | 68,000 |
1989/03/23 | 815 | 820 | 810 | 815 | 30,000 |
1989/03/22 | 834 | 834 | 806 | 815 | 106,000 |
1989/03/20 | 810 | 834 | 810 | 834 | 39,000 |
1989/03/17 | 820 | 837 | 805 | 830 | 46,000 |
1989/03/16 | 820 | 820 | 820 | 820 | 20,000 |
1989/03/15 | 838 | 838 | 815 | 820 | 19,000 |
1989/03/14 | 835 | 840 | 830 | 838 | 15,000 |
1989/03/13 | 830 | 840 | 820 | 840 | 18,000 |
1989/03/10 | 840 | 849 | 828 | 848 | 79,000 |
1989/03/09 | 858 | 858 | 850 | 850 | 40,000 |
1989/03/08 | 860 | 860 | 855 | 855 | 76,000 |
1989/03/07 | 850 | 854 | 840 | 850 | 57,000 |
1989/03/06 | 855 | 860 | 845 | 849 | 160,000 |
1989/03/03 | 854 | 860 | 850 | 851 | 155,000 |
1989/03/02 | 850 | 855 | 845 | 852 | 28,000 |
1989/03/01 | 860 | 860 | 850 | 850 | 109,000 |
1989/02/28 | 870 | 875 | 851 | 855 | 156,000 |
1989/02/27 | 850 | 870 | 845 | 855 | 235,000 |
1989/02/23 | 830 | 840 | 825 | 840 | 70,000 |
1989/02/22 | 827 | 827 | 820 | 827 | 55,000 |
1989/02/21 | 815 | 820 | 810 | 812 | 68,000 |
1989/02/20 | 815 | 828 | 810 | 810 | 78,000 |
1989/02/17 | 829 | 834 | 810 | 820 | 60,000 |
1989/02/16 | 845 | 850 | 821 | 821 | 107,000 |
1989/02/15 | 820 | 840 | 820 | 840 | 101,000 |
1989/02/14 | 826 | 830 | 808 | 815 | 78,000 |
1989/02/13 | 850 | 865 | 825 | 840 | 92,000 |
1989/02/10 | 875 | 875 | 850 | 850 | 100,000 |
1989/02/09 | 898 | 900 | 860 | 885 | 48,000 |
1989/02/08 | 865 | 910 | 865 | 895 | 132,000 |
1989/02/07 | 860 | 875 | 830 | 851 | 222,000 |
1989/02/06 | 898 | 898 | 850 | 870 | 141,000 |
1989/02/03 | 925 | 950 | 870 | 900 | 231,000 |
1989/02/02 | 1,000 | 1,000 | 940 | 960 | 171,000 |
1989/02/01 | 1,050 | 1,110 | 1,020 | 1,050 | 423,000 |
1989/01/31 | 960 | 1,030 | 955 | 1,020 | 768,000 |
1989/01/30 | 1,020 | 1,040 | 940 | 951 | 1,167,000 |
1989/01/28 | 1,000 | 1,000 | 1,000 | 1,000 | 659,000 |
1989/01/27 | 900 | 900 | 900 | 900 | 608,000 |
1989/01/26 | 770 | 830 | 755 | 800 | 573,000 |
1989/01/25 | 720 | 800 | 720 | 771 | 625,000 |
1989/01/24 | 680 | 725 | 680 | 715 | 269,000 |
1989/01/23 | 670 | 680 | 670 | 680 | 64,000 |
1989/01/20 | 670 | 672 | 670 | 670 | 26,000 |
1989/01/19 | 670 | 675 | 670 | 673 | 38,000 |
1989/01/18 | 670 | 675 | 670 | 670 | 29,000 |
1989/01/17 | 674 | 675 | 670 | 670 | 21,000 |
1989/01/13 | 663 | 684 | 663 | 675 | 43,000 |
1989/01/12 | 663 | 665 | 660 | 663 | 27,000 |
1989/01/11 | 663 | 663 | 655 | 663 | 40,000 |
1989/01/10 | 641 | 665 | 641 | 659 | 25,000 |
1989/01/09 | 635 | 635 | 635 | 635 | 5,000 |
1989/01/06 | 636 | 640 | 630 | 630 | 147,000 |
1989/01/05 | 630 | 635 | 630 | 635 | 16,000 |
1989/01/04 | 625 | 630 | 625 | 630 | 14,000 |