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 |
---|---|---|---|---|---|
1992/12/30 | 230 | 230 | 230 | 230 | 1,000 |
1992/12/29 | 230 | 230 | 230 | 230 | 1,000 |
1992/12/28 | 231 | 231 | 230 | 230 | 4,000 |
1992/12/25 | 230 | 230 | 230 | 230 | 2,000 |
1992/12/24 | 230 | 230 | 230 | 230 | 1,000 |
1992/12/22 | 240 | 240 | 225 | 225 | 8,000 |
1992/12/21 | 245 | 245 | 240 | 240 | 3,000 |
1992/12/18 | 240 | 255 | 240 | 255 | 5,000 |
1992/12/17 | 245 | 245 | 245 | 245 | 2,000 |
1992/12/16 | 245 | 245 | 245 | 245 | 4,000 |
1992/12/15 | 239 | 245 | 239 | 245 | 4,000 |
1992/12/14 | 235 | 240 | 235 | 240 | 2,000 |
1992/12/11 | 230 | 230 | 230 | 230 | 5,000 |
1992/12/10 | 230 | 230 | 230 | 230 | 7,000 |
1992/12/09 | 230 | 230 | 230 | 230 | 4,000 |
1992/12/08 | 230 | 230 | 230 | 230 | 1,000 |
1992/12/03 | 225 | 225 | 225 | 225 | 1,000 |
1992/12/02 | 225 | 235 | 225 | 235 | 3,000 |
1992/12/01 | 225 | 225 | 225 | 225 | 2,000 |
1992/11/27 | 230 | 230 | 225 | 225 | 7,000 |
1992/11/26 | 225 | 225 | 225 | 225 | 1,000 |
1992/11/25 | 219 | 219 | 219 | 219 | 1,000 |
1992/11/19 | 217 | 217 | 217 | 217 | 1,000 |
1992/11/18 | 210 | 210 | 210 | 210 | 1,000 |
1992/11/16 | 216 | 216 | 216 | 216 | 1,000 |
1992/11/13 | 225 | 225 | 225 | 225 | 1,000 |
1992/11/12 | 225 | 225 | 225 | 225 | 1,000 |
1992/11/11 | 216 | 217 | 216 | 216 | 5,000 |
1992/11/10 | 217 | 217 | 216 | 216 | 2,000 |
1992/11/02 | 220 | 220 | 220 | 220 | 1,000 |
1992/10/30 | 225 | 225 | 225 | 225 | 1,000 |
1992/10/28 | 230 | 230 | 230 | 230 | 1,000 |
1992/10/26 | 233 | 233 | 233 | 233 | 2,000 |
1992/10/23 | 248 | 248 | 248 | 248 | 4,000 |
1992/10/20 | 249 | 249 | 249 | 249 | 1,000 |
1992/10/16 | 250 | 258 | 250 | 258 | 2,000 |
1992/10/15 | 251 | 251 | 245 | 245 | 4,000 |
1992/10/13 | 251 | 251 | 251 | 251 | 2,000 |
1992/10/12 | 250 | 250 | 250 | 250 | 1,000 |
1992/10/06 | 234 | 235 | 234 | 235 | 3,000 |
1992/10/05 | 262 | 262 | 240 | 240 | 5,000 |
1992/10/01 | 266 | 266 | 250 | 250 | 10,000 |
1992/09/30 | 266 | 276 | 266 | 276 | 2,000 |
1992/09/25 | 277 | 277 | 277 | 277 | 4,000 |
1992/09/21 | 279 | 279 | 277 | 277 | 2,000 |
1992/09/18 | 279 | 279 | 279 | 279 | 2,000 |
1992/09/17 | 280 | 280 | 280 | 280 | 4,000 |
1992/09/16 | 265 | 268 | 265 | 268 | 2,000 |
1992/09/14 | 266 | 266 | 254 | 254 | 3,000 |
1992/09/11 | 266 | 267 | 266 | 267 | 3,000 |
1992/09/07 | 266 | 266 | 266 | 266 | 2,000 |
1992/09/04 | 299 | 299 | 290 | 290 | 5,000 |
1992/09/03 | 270 | 270 | 260 | 260 | 4,000 |
1992/09/02 | 294 | 294 | 294 | 294 | 2,000 |
1992/08/31 | 261 | 270 | 261 | 270 | 7,000 |
1992/08/28 | 240 | 240 | 237 | 240 | 7,000 |
1992/08/27 | 242 | 245 | 242 | 245 | 5,000 |
1992/08/26 | 242 | 242 | 242 | 242 | 2,000 |
1992/08/25 | 242 | 242 | 242 | 242 | 5,000 |
1992/08/24 | 245 | 245 | 242 | 242 | 2,000 |
1992/08/19 | 200 | 200 | 200 | 200 | 1,000 |
1992/08/18 | 195 | 195 | 195 | 195 | 2,000 |
1992/08/17 | 200 | 200 | 200 | 200 | 2,000 |
1992/08/14 | 200 | 200 | 200 | 200 | 2,000 |
1992/08/13 | 220 | 220 | 200 | 200 | 3,000 |
1992/08/11 | 235 | 235 | 235 | 235 | 1,000 |
1992/08/07 | 243 | 243 | 243 | 243 | 1,000 |
1992/08/05 | 270 | 270 | 270 | 270 | 4,000 |
1992/08/04 | 270 | 270 | 270 | 270 | 2,000 |
1992/07/31 | 270 | 270 | 270 | 270 | 2,000 |
1992/07/29 | 270 | 270 | 270 | 270 | 2,000 |
1992/07/28 | 270 | 270 | 270 | 270 | 1,000 |
1992/07/24 | 277 | 277 | 277 | 277 | 4,000 |
1992/07/23 | 270 | 270 | 270 | 270 | 4,000 |
1992/07/22 | 272 | 272 | 270 | 270 | 6,000 |
1992/07/21 | 278 | 278 | 278 | 278 | 2,000 |
1992/07/20 | 279 | 279 | 279 | 279 | 1,000 |
1992/07/17 | 280 | 280 | 280 | 280 | 2,000 |
1992/07/15 | 280 | 280 | 280 | 280 | 5,000 |
1992/07/14 | 280 | 280 | 280 | 280 | 6,000 |
1992/07/13 | 280 | 280 | 280 | 280 | 1,000 |
1992/07/10 | 284 | 285 | 284 | 285 | 5,000 |
1992/07/07 | 285 | 285 | 285 | 285 | 3,000 |
1992/07/06 | 285 | 285 | 285 | 285 | 3,000 |
1992/07/03 | 285 | 285 | 279 | 285 | 18,000 |
1992/07/02 | 290 | 290 | 290 | 290 | 5,000 |
1992/06/30 | 287 | 287 | 287 | 287 | 2,000 |
1992/06/26 | 287 | 287 | 287 | 287 | 5,000 |
1992/06/25 | 288 | 295 | 288 | 295 | 8,000 |
1992/06/23 | 285 | 285 | 285 | 285 | 2,000 |
1992/06/22 | 285 | 285 | 285 | 285 | 1,000 |
1992/06/19 | 294 | 294 | 285 | 285 | 2,000 |
1992/06/17 | 290 | 290 | 285 | 285 | 3,000 |
1992/06/15 | 290 | 290 | 290 | 290 | 3,000 |
1992/06/12 | 291 | 291 | 290 | 290 | 3,000 |
1992/06/11 | 292 | 292 | 292 | 292 | 1,000 |
1992/06/10 | 300 | 310 | 300 | 310 | 4,000 |
1992/06/05 | 307 | 307 | 307 | 307 | 1,000 |
1992/06/01 | 280 | 300 | 280 | 300 | 4,000 |
1992/05/29 | 290 | 290 | 280 | 280 | 7,000 |
1992/05/28 | 299 | 299 | 296 | 296 | 12,000 |
1992/05/27 | 300 | 300 | 299 | 299 | 5,000 |
1992/05/26 | 299 | 299 | 299 | 299 | 2,000 |
1992/05/25 | 320 | 320 | 298 | 298 | 5,000 |
1992/05/22 | 320 | 320 | 320 | 320 | 1,000 |
1992/05/21 | 320 | 321 | 320 | 320 | 4,000 |
1992/05/20 | 322 | 324 | 321 | 321 | 4,000 |
1992/05/19 | 320 | 320 | 320 | 320 | 1,000 |
1992/05/18 | 320 | 330 | 320 | 330 | 4,000 |
1992/05/15 | 310 | 320 | 310 | 320 | 4,000 |
1992/05/13 | 306 | 306 | 306 | 306 | 1,000 |
1992/05/12 | 304 | 304 | 295 | 295 | 12,000 |
1992/05/11 | 295 | 295 | 295 | 295 | 3,000 |
1992/05/08 | 295 | 295 | 295 | 295 | 1,000 |
1992/05/01 | 286 | 286 | 286 | 286 | 3,000 |
1992/04/30 | 310 | 310 | 310 | 310 | 3,000 |
1992/04/28 | 286 | 286 | 286 | 286 | 5,000 |
1992/04/27 | 294 | 294 | 285 | 285 | 3,000 |
1992/04/24 | 294 | 294 | 294 | 294 | 2,000 |
1992/04/23 | 282 | 282 | 282 | 282 | 2,000 |
1992/04/21 | 281 | 281 | 281 | 281 | 7,000 |
1992/04/20 | 292 | 292 | 290 | 290 | 8,000 |
1992/04/17 | 300 | 300 | 283 | 283 | 7,000 |
1992/04/16 | 286 | 300 | 285 | 300 | 11,000 |
1992/04/10 | 284 | 284 | 275 | 275 | 5,000 |
1992/04/08 | 295 | 295 | 295 | 295 | 2,000 |
1992/04/03 | 295 | 295 | 295 | 295 | 1,000 |
1992/04/02 | 300 | 300 | 295 | 295 | 5,000 |
1992/04/01 | 297 | 298 | 297 | 297 | 10,000 |
1992/03/31 | 300 | 300 | 297 | 297 | 4,000 |
1992/03/25 | 301 | 301 | 301 | 301 | 6,000 |
1992/03/23 | 315 | 315 | 315 | 315 | 7,000 |
1992/03/19 | 305 | 305 | 301 | 301 | 8,000 |
1992/03/18 | 305 | 305 | 303 | 303 | 3,000 |
1992/03/16 | 305 | 305 | 305 | 305 | 8,000 |
1992/03/13 | 301 | 305 | 301 | 305 | 4,000 |
1992/03/12 | 301 | 301 | 301 | 301 | 2,000 |
1992/03/11 | 310 | 310 | 301 | 301 | 6,000 |
1992/03/10 | 310 | 310 | 310 | 310 | 5,000 |
1992/03/09 | 328 | 328 | 310 | 310 | 4,000 |
1992/03/06 | 321 | 322 | 321 | 322 | 5,000 |
1992/03/05 | 320 | 322 | 320 | 320 | 7,000 |
1992/03/04 | 329 | 329 | 320 | 320 | 8,000 |
1992/03/03 | 335 | 335 | 335 | 335 | 6,000 |
1992/03/02 | 340 | 340 | 340 | 340 | 1,000 |
1992/02/28 | 340 | 340 | 336 | 336 | 3,000 |
1992/02/25 | 336 | 341 | 335 | 341 | 4,000 |
1992/02/24 | 340 | 340 | 335 | 335 | 3,000 |
1992/02/21 | 340 | 340 | 340 | 340 | 5,000 |
1992/02/20 | 350 | 350 | 340 | 340 | 9,000 |
1992/02/17 | 350 | 350 | 350 | 350 | 5,000 |
1992/02/14 | 366 | 366 | 366 | 366 | 1,000 |
1992/02/12 | 370 | 370 | 365 | 365 | 2,000 |
1992/02/10 | 371 | 371 | 370 | 370 | 2,000 |
1992/02/07 | 382 | 382 | 382 | 382 | 1,000 |
1992/02/04 | 365 | 370 | 365 | 370 | 5,000 |
1992/02/03 | 380 | 380 | 371 | 371 | 4,000 |
1992/01/31 | 370 | 370 | 370 | 370 | 2,000 |
1992/01/29 | 370 | 370 | 370 | 370 | 2,000 |
1992/01/28 | 370 | 370 | 370 | 370 | 2,000 |
1992/01/27 | 370 | 370 | 370 | 370 | 1,000 |
1992/01/24 | 386 | 390 | 386 | 390 | 4,000 |
1992/01/23 | 380 | 380 | 377 | 377 | 5,000 |
1992/01/22 | 380 | 380 | 380 | 380 | 2,000 |
1992/01/21 | 380 | 380 | 380 | 380 | 2,000 |
1992/01/20 | 385 | 385 | 380 | 380 | 3,000 |
1992/01/17 | 380 | 380 | 375 | 380 | 4,000 |
1992/01/16 | 380 | 380 | 380 | 380 | 1,000 |
1992/01/14 | 385 | 385 | 375 | 375 | 4,000 |
1992/01/10 | 385 | 385 | 381 | 381 | 3,000 |
1992/01/07 | 385 | 385 | 385 | 385 | 2,000 |
1992/01/06 | 385 | 385 | 385 | 385 | 1,000 |