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 |
---|---|---|---|---|---|
1991/12/30 | 385 | 390 | 385 | 390 | 3,000 |
1991/12/27 | 380 | 380 | 380 | 380 | 1,000 |
1991/12/26 | 380 | 386 | 380 | 386 | 2,000 |
1991/12/25 | 390 | 390 | 390 | 390 | 1,000 |
1991/12/24 | 382 | 382 | 382 | 382 | 2,000 |
1991/12/19 | 399 | 399 | 390 | 390 | 4,000 |
1991/12/18 | 400 | 400 | 400 | 400 | 1,000 |
1991/12/17 | 400 | 400 | 400 | 400 | 2,000 |
1991/12/16 | 390 | 390 | 390 | 390 | 4,000 |
1991/12/13 | 385 | 387 | 385 | 385 | 15,000 |
1991/12/12 | 384 | 384 | 384 | 384 | 3,000 |
1991/12/11 | 381 | 381 | 381 | 381 | 2,000 |
1991/12/09 | 385 | 385 | 381 | 381 | 2,000 |
1991/12/06 | 385 | 385 | 380 | 380 | 4,000 |
1991/12/03 | 385 | 385 | 385 | 385 | 2,000 |
1991/11/28 | 391 | 391 | 390 | 390 | 9,000 |
1991/11/27 | 395 | 397 | 395 | 395 | 10,000 |
1991/11/26 | 395 | 395 | 395 | 395 | 1,000 |
1991/11/25 | 392 | 395 | 392 | 395 | 4,000 |
1991/11/22 | 390 | 391 | 390 | 390 | 9,000 |
1991/11/21 | 395 | 395 | 390 | 390 | 6,000 |
1991/11/20 | 395 | 397 | 394 | 397 | 6,000 |
1991/11/19 | 390 | 390 | 385 | 385 | 11,000 |
1991/11/18 | 400 | 400 | 400 | 400 | 1,000 |
1991/11/14 | 400 | 400 | 395 | 400 | 12,000 |
1991/11/13 | 415 | 415 | 400 | 400 | 17,000 |
1991/11/12 | 415 | 415 | 415 | 415 | 3,000 |
1991/11/08 | 430 | 430 | 430 | 430 | 3,000 |
1991/11/07 | 442 | 445 | 442 | 445 | 3,000 |
1991/11/06 | 445 | 445 | 442 | 442 | 3,000 |
1991/11/05 | 449 | 449 | 449 | 449 | 1,000 |
1991/11/01 | 449 | 450 | 442 | 450 | 5,000 |
1991/10/31 | 458 | 458 | 458 | 458 | 1,000 |
1991/10/30 | 456 | 459 | 445 | 458 | 11,000 |
1991/10/29 | 430 | 459 | 430 | 459 | 2,000 |
1991/10/28 | 431 | 431 | 425 | 430 | 9,000 |
1991/10/25 | 443 | 443 | 425 | 425 | 7,000 |
1991/10/24 | 425 | 425 | 425 | 425 | 1,000 |
1991/10/23 | 415 | 415 | 415 | 415 | 2,000 |
1991/10/22 | 425 | 425 | 420 | 420 | 19,000 |
1991/10/21 | 425 | 425 | 425 | 425 | 1,000 |
1991/10/18 | 426 | 426 | 421 | 421 | 9,000 |
1991/10/17 | 425 | 425 | 420 | 420 | 4,000 |
1991/10/16 | 420 | 420 | 420 | 420 | 5,000 |
1991/10/15 | 430 | 430 | 420 | 420 | 13,000 |
1991/10/14 | 436 | 436 | 430 | 430 | 5,000 |
1991/10/11 | 439 | 440 | 438 | 440 | 4,000 |
1991/10/09 | 440 | 440 | 436 | 440 | 6,000 |
1991/10/07 | 445 | 445 | 441 | 441 | 3,000 |
1991/10/04 | 441 | 441 | 441 | 441 | 4,000 |
1991/10/03 | 440 | 440 | 440 | 440 | 5,000 |
1991/10/02 | 435 | 440 | 435 | 440 | 5,000 |
1991/10/01 | 439 | 441 | 435 | 441 | 10,000 |
1991/09/27 | 431 | 431 | 431 | 431 | 1,000 |
1991/09/26 | 433 | 433 | 430 | 430 | 4,000 |
1991/09/25 | 440 | 440 | 440 | 440 | 5,000 |
1991/09/24 | 445 | 450 | 445 | 445 | 7,000 |
1991/09/20 | 436 | 440 | 436 | 440 | 4,000 |
1991/09/19 | 435 | 435 | 435 | 435 | 1,000 |
1991/09/18 | 440 | 440 | 439 | 439 | 9,000 |
1991/09/17 | 452 | 452 | 452 | 452 | 5,000 |
1991/09/13 | 450 | 450 | 428 | 428 | 7,000 |
1991/09/12 | 440 | 441 | 440 | 440 | 5,000 |
1991/09/11 | 440 | 440 | 440 | 440 | 1,000 |
1991/09/10 | 450 | 450 | 450 | 450 | 1,000 |
1991/09/09 | 432 | 433 | 432 | 433 | 3,000 |
1991/09/06 | 450 | 453 | 450 | 453 | 5,000 |
1991/09/05 | 450 | 450 | 450 | 450 | 4,000 |
1991/09/04 | 433 | 433 | 430 | 433 | 6,000 |
1991/09/03 | 430 | 433 | 430 | 433 | 9,000 |
1991/09/02 | 432 | 433 | 431 | 433 | 4,000 |
1991/08/30 | 443 | 443 | 443 | 443 | 1,000 |
1991/08/29 | 430 | 433 | 430 | 433 | 7,000 |
1991/08/28 | 440 | 440 | 440 | 440 | 2,000 |
1991/08/27 | 453 | 453 | 453 | 453 | 1,000 |
1991/08/26 | 450 | 450 | 450 | 450 | 1,000 |
1991/08/23 | 473 | 473 | 459 | 459 | 4,000 |
1991/08/22 | 460 | 470 | 460 | 470 | 7,000 |
1991/08/21 | 430 | 439 | 430 | 439 | 7,000 |
1991/08/20 | 450 | 450 | 438 | 438 | 5,000 |
1991/08/19 | 481 | 481 | 475 | 475 | 10,000 |
1991/08/16 | 483 | 483 | 480 | 480 | 2,000 |
1991/08/15 | 480 | 483 | 480 | 483 | 6,000 |
1991/08/14 | 490 | 490 | 490 | 490 | 3,000 |
1991/08/13 | 493 | 493 | 493 | 493 | 1,000 |
1991/08/12 | 490 | 490 | 490 | 490 | 1,000 |
1991/08/09 | 500 | 500 | 480 | 480 | 2,000 |
1991/08/08 | 481 | 484 | 481 | 484 | 9,000 |
1991/08/07 | 499 | 499 | 480 | 480 | 8,000 |
1991/08/06 | 495 | 495 | 490 | 490 | 7,000 |
1991/08/05 | 507 | 507 | 495 | 495 | 4,000 |
1991/08/02 | 490 | 490 | 490 | 490 | 3,000 |
1991/08/01 | 510 | 510 | 499 | 499 | 5,000 |
1991/07/31 | 515 | 515 | 499 | 499 | 9,000 |
1991/07/29 | 502 | 502 | 499 | 499 | 2,000 |
1991/07/26 | 490 | 490 | 490 | 490 | 1,000 |
1991/07/25 | 510 | 515 | 510 | 515 | 4,000 |
1991/07/24 | 490 | 497 | 490 | 497 | 10,000 |
1991/07/23 | 490 | 490 | 490 | 490 | 1,000 |
1991/07/22 | 510 | 510 | 507 | 507 | 2,000 |
1991/07/19 | 524 | 524 | 490 | 490 | 10,000 |
1991/07/18 | 530 | 530 | 515 | 515 | 3,000 |
1991/07/17 | 520 | 525 | 520 | 525 | 9,000 |
1991/07/16 | 526 | 555 | 526 | 555 | 33,000 |
1991/07/15 | 520 | 520 | 520 | 520 | 2,000 |
1991/07/12 | 515 | 515 | 515 | 515 | 1,000 |
1991/07/11 | 500 | 500 | 490 | 490 | 12,000 |
1991/07/10 | 483 | 500 | 483 | 495 | 6,000 |
1991/07/09 | 481 | 481 | 469 | 475 | 8,000 |
1991/07/08 | 500 | 500 | 480 | 481 | 9,000 |
1991/07/05 | 505 | 505 | 500 | 500 | 7,000 |
1991/07/04 | 520 | 520 | 506 | 506 | 13,000 |
1991/07/03 | 525 | 525 | 515 | 515 | 3,000 |
1991/07/02 | 520 | 520 | 506 | 506 | 7,000 |
1991/06/28 | 512 | 515 | 500 | 505 | 26,000 |
1991/06/27 | 548 | 548 | 548 | 548 | 1,000 |
1991/06/26 | 506 | 548 | 502 | 548 | 14,000 |
1991/06/25 | 510 | 510 | 501 | 506 | 16,000 |
1991/06/24 | 540 | 540 | 525 | 525 | 6,000 |
1991/06/21 | 530 | 550 | 530 | 540 | 17,000 |
1991/06/20 | 519 | 540 | 515 | 530 | 17,000 |
1991/06/19 | 541 | 541 | 518 | 518 | 10,000 |
1991/06/18 | 561 | 565 | 550 | 550 | 17,000 |
1991/06/17 | 570 | 570 | 561 | 561 | 13,000 |
1991/06/14 | 561 | 562 | 561 | 561 | 5,000 |
1991/06/13 | 565 | 570 | 561 | 565 | 7,000 |
1991/06/12 | 570 | 570 | 565 | 565 | 6,000 |
1991/06/11 | 563 | 580 | 563 | 580 | 10,000 |
1991/06/10 | 590 | 590 | 576 | 576 | 16,000 |
1991/06/07 | 585 | 590 | 585 | 590 | 5,000 |
1991/06/06 | 599 | 605 | 595 | 595 | 8,000 |
1991/06/05 | 615 | 615 | 585 | 590 | 19,000 |
1991/06/04 | 615 | 630 | 615 | 620 | 35,000 |
1991/06/03 | 660 | 670 | 640 | 650 | 38,000 |
1991/05/31 | 664 | 680 | 664 | 678 | 140,000 |
1991/05/30 | 631 | 698 | 625 | 680 | 203,000 |
1991/05/29 | 580 | 620 | 579 | 620 | 155,000 |
1991/05/28 | 570 | 580 | 563 | 580 | 14,000 |
1991/05/27 | 570 | 600 | 570 | 570 | 36,000 |
1991/05/24 | 560 | 569 | 555 | 565 | 59,000 |
1991/05/23 | 540 | 609 | 540 | 585 | 191,000 |
1991/05/22 | 501 | 540 | 501 | 530 | 19,000 |
1991/05/21 | 495 | 495 | 495 | 495 | 1,000 |
1991/05/20 | 501 | 501 | 500 | 500 | 2,000 |
1991/05/17 | 505 | 505 | 495 | 500 | 6,000 |
1991/05/15 | 510 | 510 | 499 | 500 | 7,000 |
1991/05/14 | 511 | 515 | 511 | 515 | 11,000 |
1991/05/13 | 501 | 501 | 501 | 501 | 1,000 |
1991/05/10 | 520 | 520 | 495 | 495 | 18,000 |
1991/05/09 | 510 | 510 | 510 | 510 | 2,000 |
1991/05/08 | 505 | 515 | 505 | 510 | 4,000 |
1991/05/07 | 505 | 505 | 500 | 500 | 7,000 |
1991/05/02 | 510 | 510 | 500 | 500 | 14,000 |
1991/05/01 | 530 | 530 | 530 | 530 | 1,000 |
1991/04/30 | 500 | 500 | 500 | 500 | 2,000 |
1991/04/26 | 520 | 520 | 511 | 513 | 13,000 |
1991/04/25 | 535 | 535 | 513 | 513 | 6,000 |
1991/04/24 | 502 | 515 | 502 | 511 | 8,000 |
1991/04/23 | 530 | 530 | 500 | 500 | 8,000 |
1991/04/19 | 535 | 535 | 535 | 535 | 5,000 |
1991/04/18 | 540 | 540 | 540 | 540 | 4,000 |
1991/04/17 | 548 | 548 | 540 | 540 | 11,000 |
1991/04/16 | 550 | 560 | 550 | 550 | 21,000 |
1991/04/15 | 536 | 539 | 535 | 539 | 31,000 |
1991/04/12 | 530 | 540 | 520 | 535 | 29,000 |
1991/04/11 | 521 | 540 | 521 | 535 | 18,000 |
1991/04/10 | 515 | 520 | 515 | 520 | 2,000 |
1991/04/09 | 515 | 515 | 507 | 515 | 10,000 |
1991/04/08 | 515 | 515 | 505 | 505 | 9,000 |
1991/04/05 | 520 | 520 | 505 | 506 | 9,000 |
1991/04/04 | 518 | 518 | 501 | 505 | 21,000 |
1991/04/03 | 500 | 520 | 500 | 520 | 23,000 |
1991/04/02 | 500 | 500 | 500 | 500 | 3,000 |
1991/04/01 | 511 | 515 | 505 | 510 | 9,000 |
1991/03/29 | 510 | 510 | 510 | 510 | 1,000 |
1991/03/27 | 510 | 510 | 510 | 510 | 4,000 |
1991/03/26 | 520 | 520 | 510 | 510 | 5,000 |
1991/03/25 | 540 | 540 | 540 | 540 | 1,000 |
1991/03/22 | 530 | 530 | 520 | 525 | 10,000 |
1991/03/20 | 545 | 545 | 540 | 540 | 4,000 |
1991/03/19 | 550 | 550 | 527 | 545 | 21,000 |
1991/03/18 | 544 | 560 | 544 | 560 | 23,000 |
1991/03/15 | 510 | 520 | 510 | 520 | 16,000 |
1991/03/14 | 510 | 510 | 510 | 510 | 5,000 |
1991/03/13 | 501 | 505 | 501 | 505 | 3,000 |
1991/03/12 | 501 | 501 | 501 | 501 | 1,000 |
1991/03/11 | 490 | 490 | 490 | 490 | 1,000 |
1991/03/08 | 483 | 495 | 483 | 495 | 9,000 |
1991/03/07 | 483 | 483 | 483 | 483 | 4,000 |
1991/03/06 | 490 | 490 | 475 | 480 | 9,000 |
1991/03/05 | 490 | 490 | 490 | 490 | 1,000 |
1991/03/04 | 500 | 500 | 500 | 500 | 1,000 |
1991/03/01 | 500 | 500 | 490 | 500 | 11,000 |
1991/02/28 | 480 | 490 | 480 | 480 | 21,000 |
1991/02/27 | 485 | 490 | 480 | 480 | 6,000 |
1991/02/26 | 480 | 495 | 480 | 495 | 9,000 |
1991/02/25 | 480 | 480 | 480 | 480 | 7,000 |
1991/02/22 | 490 | 490 | 490 | 490 | 1,000 |
1991/02/21 | 500 | 500 | 490 | 490 | 7,000 |
1991/02/20 | 515 | 520 | 510 | 510 | 12,000 |
1991/02/19 | 495 | 510 | 495 | 510 | 20,000 |
1991/02/18 | 465 | 480 | 455 | 480 | 23,000 |
1991/02/15 | 450 | 450 | 450 | 450 | 8,000 |
1991/02/14 | 445 | 465 | 445 | 465 | 19,000 |
1991/02/13 | 448 | 448 | 442 | 442 | 8,000 |
1991/02/08 | 412 | 415 | 412 | 415 | 8,000 |
1991/02/07 | 418 | 418 | 418 | 418 | 2,000 |
1991/02/06 | 398 | 410 | 398 | 401 | 3,000 |
1991/02/05 | 385 | 397 | 385 | 397 | 3,000 |
1991/02/04 | 385 | 385 | 385 | 385 | 3,000 |
1991/02/01 | 387 | 387 | 385 | 385 | 4,000 |
1991/01/31 | 387 | 387 | 385 | 385 | 5,000 |
1991/01/30 | 388 | 388 | 387 | 387 | 2,000 |
1991/01/29 | 388 | 388 | 388 | 388 | 5,000 |
1991/01/28 | 385 | 385 | 385 | 385 | 2,000 |
1991/01/25 | 400 | 400 | 399 | 399 | 4,000 |
1991/01/24 | 375 | 380 | 375 | 380 | 5,000 |
1991/01/23 | 375 | 375 | 375 | 375 | 2,000 |
1991/01/22 | 408 | 408 | 408 | 408 | 1,000 |
1991/01/21 | 409 | 409 | 401 | 401 | 3,000 |
1991/01/18 | 409 | 409 | 401 | 401 | 5,000 |
1991/01/17 | 376 | 380 | 376 | 380 | 7,000 |
1991/01/16 | 385 | 385 | 385 | 385 | 4,000 |
1991/01/14 | 400 | 400 | 388 | 391 | 6,000 |
1991/01/11 | 391 | 400 | 391 | 400 | 5,000 |
1991/01/09 | 391 | 391 | 391 | 391 | 9,000 |
1991/01/08 | 413 | 413 | 400 | 400 | 7,000 |