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 |
---|---|---|---|---|---|
1993/12/29 | 271 | 276 | 270 | 276 | 14,000 |
1993/12/28 | 275 | 275 | 270 | 270 | 4,000 |
1993/12/27 | 280 | 284 | 275 | 275 | 9,000 |
1993/12/24 | 285 | 290 | 285 | 285 | 9,000 |
1993/12/22 | 285 | 290 | 285 | 285 | 5,000 |
1993/12/21 | 281 | 289 | 281 | 284 | 4,000 |
1993/12/20 | 304 | 304 | 280 | 280 | 25,000 |
1993/12/17 | 304 | 307 | 303 | 303 | 10,000 |
1993/12/16 | 305 | 305 | 303 | 303 | 4,000 |
1993/12/15 | 290 | 290 | 290 | 290 | 1,000 |
1993/12/14 | 306 | 306 | 300 | 300 | 6,000 |
1993/12/13 | 308 | 308 | 306 | 306 | 3,000 |
1993/12/10 | 295 | 308 | 295 | 308 | 3,000 |
1993/12/09 | 285 | 294 | 285 | 293 | 6,000 |
1993/12/08 | 292 | 294 | 284 | 294 | 7,000 |
1993/12/07 | 296 | 296 | 295 | 295 | 5,000 |
1993/12/06 | 305 | 305 | 300 | 300 | 4,000 |
1993/12/03 | 320 | 320 | 314 | 315 | 9,000 |
1993/12/02 | 308 | 323 | 305 | 323 | 9,000 |
1993/12/01 | 280 | 300 | 280 | 300 | 14,000 |
1993/11/30 | 275 | 275 | 275 | 275 | 1,000 |
1993/11/29 | 290 | 290 | 290 | 290 | 7,000 |
1993/11/26 | 290 | 291 | 290 | 290 | 11,000 |
1993/11/25 | 308 | 308 | 280 | 283 | 32,000 |
1993/11/22 | 342 | 350 | 342 | 350 | 2,000 |
1993/11/19 | 350 | 350 | 350 | 350 | 1,000 |
1993/11/18 | 360 | 360 | 360 | 360 | 4,000 |
1993/11/17 | 360 | 360 | 360 | 360 | 3,000 |
1993/11/16 | 361 | 361 | 360 | 360 | 4,000 |
1993/11/15 | 366 | 366 | 365 | 365 | 3,000 |
1993/11/12 | 369 | 369 | 361 | 361 | 2,000 |
1993/11/11 | 360 | 360 | 360 | 360 | 1,000 |
1993/11/09 | 398 | 398 | 398 | 398 | 2,000 |
1993/11/08 | 400 | 400 | 400 | 400 | 2,000 |
1993/11/05 | 397 | 400 | 395 | 399 | 20,000 |
1993/11/04 | 400 | 400 | 400 | 400 | 2,000 |
1993/11/02 | 392 | 400 | 385 | 400 | 18,000 |
1993/10/29 | 400 | 400 | 400 | 400 | 24,000 |
1993/10/28 | 392 | 392 | 392 | 392 | 1,000 |
1993/10/27 | 385 | 385 | 385 | 385 | 11,000 |
1993/10/26 | 380 | 380 | 375 | 380 | 11,000 |
1993/10/25 | 410 | 411 | 409 | 409 | 17,000 |
1993/10/22 | 440 | 440 | 440 | 440 | 3,000 |
1993/10/21 | 445 | 446 | 440 | 440 | 13,000 |
1993/10/20 | 431 | 452 | 431 | 445 | 15,000 |
1993/10/19 | 434 | 441 | 432 | 432 | 47,000 |
1993/10/18 | 400 | 438 | 400 | 437 | 46,000 |
1993/10/15 | 370 | 388 | 370 | 388 | 51,000 |
1993/10/14 | 375 | 375 | 370 | 370 | 7,000 |
1993/10/13 | 380 | 380 | 375 | 375 | 8,000 |
1993/10/12 | 388 | 388 | 388 | 388 | 2,000 |
1993/10/08 | 365 | 380 | 365 | 375 | 12,000 |
1993/10/07 | 386 | 386 | 375 | 378 | 28,000 |
1993/10/06 | 385 | 385 | 385 | 385 | 6,000 |
1993/10/05 | 385 | 385 | 384 | 385 | 4,000 |
1993/10/04 | 389 | 389 | 389 | 389 | 1,000 |
1993/10/01 | 400 | 401 | 400 | 401 | 2,000 |
1993/09/30 | 392 | 392 | 392 | 392 | 12,000 |
1993/09/29 | 395 | 395 | 380 | 385 | 16,000 |
1993/09/28 | 405 | 405 | 395 | 395 | 5,000 |
1993/09/27 | 405 | 405 | 405 | 405 | 1,000 |
1993/09/24 | 408 | 408 | 405 | 405 | 2,000 |
1993/09/22 | 405 | 405 | 405 | 405 | 1,000 |
1993/09/21 | 420 | 420 | 420 | 420 | 1,000 |
1993/09/17 | 420 | 420 | 420 | 420 | 1,000 |
1993/09/16 | 420 | 420 | 420 | 420 | 1,000 |
1993/09/14 | 420 | 420 | 420 | 420 | 3,000 |
1993/09/10 | 401 | 430 | 401 | 430 | 12,000 |
1993/09/09 | 419 | 419 | 400 | 400 | 22,000 |
1993/09/08 | 417 | 420 | 417 | 420 | 5,000 |
1993/09/07 | 421 | 421 | 420 | 420 | 7,000 |
1993/09/06 | 430 | 430 | 425 | 430 | 19,000 |
1993/09/03 | 430 | 433 | 430 | 430 | 20,000 |
1993/09/02 | 434 | 434 | 430 | 431 | 7,000 |
1993/09/01 | 441 | 445 | 430 | 445 | 10,000 |
1993/08/31 | 430 | 443 | 430 | 443 | 8,000 |
1993/08/30 | 440 | 440 | 440 | 440 | 6,000 |
1993/08/27 | 440 | 440 | 430 | 440 | 18,000 |
1993/08/26 | 442 | 443 | 442 | 443 | 5,000 |
1993/08/25 | 440 | 443 | 440 | 443 | 8,000 |
1993/08/24 | 440 | 444 | 440 | 440 | 33,000 |
1993/08/23 | 460 | 460 | 440 | 440 | 8,000 |
1993/08/20 | 477 | 477 | 460 | 460 | 14,000 |
1993/08/19 | 475 | 480 | 475 | 477 | 10,000 |
1993/08/18 | 475 | 475 | 460 | 475 | 29,000 |
1993/08/17 | 462 | 472 | 461 | 472 | 10,000 |
1993/08/16 | 458 | 462 | 458 | 460 | 4,000 |
1993/08/13 | 462 | 462 | 460 | 462 | 9,000 |
1993/08/12 | 450 | 462 | 450 | 462 | 11,000 |
1993/08/11 | 454 | 457 | 450 | 450 | 9,000 |
1993/08/10 | 454 | 455 | 451 | 454 | 12,000 |
1993/08/09 | 455 | 455 | 454 | 454 | 2,000 |
1993/08/06 | 455 | 455 | 451 | 454 | 5,000 |
1993/08/05 | 451 | 457 | 451 | 457 | 6,000 |
1993/08/04 | 465 | 465 | 456 | 460 | 10,000 |
1993/08/03 | 473 | 473 | 472 | 472 | 3,000 |
1993/08/02 | 487 | 487 | 484 | 484 | 4,000 |
1993/07/29 | 460 | 472 | 460 | 472 | 5,000 |
1993/07/28 | 460 | 460 | 460 | 460 | 3,000 |
1993/07/27 | 485 | 485 | 485 | 485 | 1,000 |
1993/07/26 | 491 | 491 | 491 | 491 | 1,000 |
1993/07/22 | 484 | 491 | 484 | 491 | 6,000 |
1993/07/21 | 485 | 485 | 484 | 484 | 2,000 |
1993/07/19 | 496 | 496 | 496 | 496 | 1,000 |
1993/07/16 | 485 | 490 | 480 | 490 | 11,000 |
1993/07/15 | 490 | 490 | 490 | 490 | 3,000 |
1993/07/14 | 516 | 516 | 505 | 505 | 4,000 |
1993/07/13 | 525 | 527 | 517 | 519 | 20,000 |
1993/07/12 | 530 | 530 | 500 | 520 | 31,000 |
1993/07/09 | 494 | 521 | 490 | 521 | 23,000 |
1993/07/08 | 485 | 485 | 484 | 485 | 15,000 |
1993/07/07 | 470 | 476 | 470 | 476 | 3,000 |
1993/07/06 | 465 | 470 | 465 | 470 | 18,000 |
1993/07/05 | 489 | 489 | 489 | 489 | 3,000 |
1993/07/02 | 510 | 510 | 495 | 505 | 6,000 |
1993/07/01 | 537 | 537 | 510 | 525 | 11,000 |
1993/06/30 | 490 | 550 | 490 | 532 | 119,000 |
1993/06/29 | 496 | 510 | 491 | 492 | 42,000 |
1993/06/28 | 481 | 490 | 480 | 490 | 11,000 |
1993/06/25 | 458 | 466 | 454 | 466 | 24,000 |
1993/06/24 | 449 | 449 | 449 | 449 | 15,000 |
1993/06/23 | 422 | 422 | 420 | 420 | 8,000 |
1993/06/22 | 444 | 444 | 440 | 440 | 7,000 |
1993/06/21 | 474 | 474 | 460 | 460 | 5,000 |
1993/06/18 | 470 | 471 | 470 | 470 | 3,000 |
1993/06/17 | 460 | 465 | 460 | 465 | 2,000 |
1993/06/16 | 490 | 490 | 474 | 474 | 14,000 |
1993/06/15 | 516 | 516 | 490 | 490 | 16,000 |
1993/06/14 | 518 | 518 | 511 | 511 | 6,000 |
1993/06/11 | 548 | 550 | 532 | 548 | 24,000 |
1993/06/10 | 525 | 564 | 520 | 558 | 91,000 |
1993/06/08 | 549 | 549 | 519 | 520 | 18,000 |
1993/06/07 | 547 | 578 | 547 | 559 | 106,000 |
1993/06/04 | 520 | 560 | 501 | 552 | 98,000 |
1993/06/03 | 502 | 520 | 496 | 519 | 27,000 |
1993/06/02 | 499 | 500 | 495 | 500 | 28,000 |
1993/06/01 | 500 | 510 | 500 | 500 | 29,000 |
1993/05/31 | 528 | 528 | 500 | 505 | 12,000 |
1993/05/28 | 526 | 530 | 523 | 528 | 87,000 |
1993/05/27 | 510 | 520 | 499 | 518 | 65,000 |
1993/05/26 | 500 | 520 | 495 | 515 | 63,000 |
1993/05/25 | 545 | 550 | 515 | 525 | 471,000 |
1993/05/24 | 460 | 510 | 457 | 505 | 222,000 |
1993/05/21 | 418 | 470 | 415 | 470 | 139,000 |
1993/05/20 | 407 | 410 | 407 | 409 | 47,000 |
1993/05/19 | 395 | 400 | 390 | 390 | 20,000 |
1993/05/18 | 406 | 408 | 398 | 398 | 37,000 |
1993/05/17 | 390 | 406 | 390 | 400 | 18,000 |
1993/05/14 | 397 | 399 | 388 | 388 | 28,000 |
1993/05/13 | 394 | 403 | 394 | 400 | 35,000 |
1993/05/12 | 407 | 415 | 398 | 406 | 122,000 |
1993/05/11 | 343 | 375 | 343 | 374 | 224,000 |
1993/05/10 | 351 | 353 | 348 | 348 | 9,000 |
1993/05/07 | 353 | 360 | 345 | 345 | 16,000 |
1993/05/06 | 361 | 361 | 350 | 350 | 15,000 |
1993/04/30 | 340 | 355 | 340 | 355 | 14,000 |
1993/04/28 | 340 | 340 | 340 | 340 | 5,000 |
1993/04/27 | 310 | 317 | 310 | 316 | 9,000 |
1993/04/26 | 314 | 314 | 310 | 310 | 4,000 |
1993/04/23 | 313 | 313 | 312 | 312 | 5,000 |
1993/04/22 | 320 | 320 | 320 | 320 | 3,000 |
1993/04/21 | 330 | 330 | 330 | 330 | 8,000 |
1993/04/20 | 345 | 345 | 330 | 330 | 15,000 |
1993/04/19 | 355 | 355 | 344 | 347 | 11,000 |
1993/04/16 | 355 | 360 | 350 | 358 | 20,000 |
1993/04/15 | 355 | 360 | 346 | 358 | 16,000 |
1993/04/14 | 345 | 351 | 344 | 346 | 15,000 |
1993/04/13 | 329 | 351 | 329 | 336 | 26,000 |
1993/04/12 | 339 | 339 | 335 | 335 | 58,000 |
1993/04/09 | 339 | 339 | 339 | 339 | 64,000 |
1993/04/08 | 253 | 259 | 251 | 259 | 7,000 |
1993/04/07 | 250 | 250 | 250 | 250 | 8,000 |
1993/04/06 | 270 | 270 | 261 | 261 | 3,000 |
1993/03/31 | 278 | 278 | 278 | 278 | 6,000 |
1993/03/29 | 245 | 245 | 245 | 245 | 1,000 |
1993/03/26 | 242 | 245 | 240 | 245 | 11,000 |
1993/03/25 | 241 | 241 | 241 | 241 | 1,000 |
1993/03/24 | 262 | 262 | 262 | 262 | 8,000 |
1993/03/23 | 238 | 238 | 238 | 238 | 4,000 |
1993/03/22 | 233 | 233 | 232 | 232 | 3,000 |
1993/03/19 | 232 | 232 | 232 | 232 | 1,000 |
1993/03/18 | 231 | 231 | 231 | 231 | 1,000 |
1993/03/17 | 230 | 230 | 230 | 230 | 3,000 |
1993/03/16 | 230 | 230 | 230 | 230 | 1,000 |
1993/03/15 | 230 | 230 | 230 | 230 | 2,000 |
1993/03/12 | 230 | 231 | 230 | 230 | 4,000 |
1993/03/11 | 230 | 230 | 230 | 230 | 7,000 |
1993/03/10 | 225 | 230 | 225 | 225 | 9,000 |
1993/03/09 | 222 | 222 | 220 | 221 | 6,000 |
1993/03/08 | 231 | 231 | 231 | 231 | 1,000 |
1993/03/05 | 220 | 220 | 220 | 220 | 6,000 |
1993/03/03 | 231 | 231 | 231 | 231 | 1,000 |
1993/03/02 | 231 | 235 | 231 | 231 | 5,000 |
1993/03/01 | 243 | 243 | 220 | 220 | 6,000 |
1993/02/26 | 243 | 243 | 243 | 243 | 1,000 |
1993/02/25 | 244 | 244 | 244 | 244 | 1,000 |
1993/02/24 | 250 | 250 | 243 | 243 | 6,000 |
1993/02/23 | 250 | 250 | 250 | 250 | 1,000 |
1993/02/22 | 250 | 250 | 250 | 250 | 1,000 |
1993/02/19 | 250 | 250 | 250 | 250 | 3,000 |
1993/02/18 | 250 | 250 | 250 | 250 | 1,000 |
1993/02/16 | 250 | 250 | 250 | 250 | 1,000 |
1993/02/15 | 250 | 250 | 250 | 250 | 1,000 |
1993/02/09 | 259 | 259 | 250 | 250 | 7,000 |
1993/02/08 | 240 | 250 | 240 | 250 | 9,000 |
1993/02/05 | 223 | 230 | 223 | 230 | 11,000 |
1993/02/04 | 218 | 220 | 218 | 220 | 2,000 |
1993/02/03 | 216 | 216 | 216 | 216 | 1,000 |
1993/02/02 | 215 | 215 | 215 | 215 | 2,000 |
1993/02/01 | 215 | 215 | 215 | 215 | 1,000 |
1993/01/28 | 215 | 215 | 215 | 215 | 1,000 |
1993/01/27 | 212 | 212 | 212 | 212 | 1,000 |
1993/01/22 | 212 | 212 | 212 | 212 | 1,000 |
1993/01/20 | 217 | 217 | 212 | 212 | 3,000 |
1993/01/19 | 217 | 217 | 217 | 217 | 1,000 |
1993/01/14 | 230 | 230 | 230 | 230 | 1,000 |
1993/01/13 | 220 | 220 | 220 | 220 | 2,000 |
1993/01/11 | 230 | 230 | 230 | 230 | 1,000 |
1993/01/08 | 230 | 230 | 230 | 230 | 1,000 |
1993/01/07 | 230 | 230 | 230 | 230 | 2,000 |
1993/01/06 | 230 | 230 | 230 | 230 | 1,000 |