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 |
---|---|---|---|---|---|
1994/12/30 | 549 | 549 | 540 | 540 | 27,000 |
1994/12/29 | 509 | 547 | 509 | 547 | 48,000 |
1994/12/28 | 527 | 531 | 525 | 529 | 60,000 |
1994/12/27 | 524 | 525 | 502 | 502 | 28,000 |
1994/12/26 | 513 | 530 | 512 | 526 | 61,000 |
1994/12/22 | 491 | 512 | 491 | 512 | 38,000 |
1994/12/21 | 480 | 491 | 480 | 482 | 9,000 |
1994/12/20 | 475 | 480 | 470 | 480 | 25,000 |
1994/12/19 | 473 | 476 | 472 | 475 | 6,000 |
1994/12/16 | 470 | 471 | 470 | 471 | 14,000 |
1994/12/15 | 474 | 476 | 470 | 470 | 17,000 |
1994/12/14 | 480 | 480 | 471 | 471 | 7,000 |
1994/12/13 | 483 | 489 | 480 | 480 | 15,000 |
1994/12/12 | 505 | 505 | 489 | 489 | 10,000 |
1994/12/09 | 497 | 520 | 496 | 496 | 24,000 |
1994/12/08 | 487 | 499 | 487 | 496 | 8,000 |
1994/12/07 | 489 | 490 | 484 | 486 | 11,000 |
1994/12/06 | 502 | 502 | 500 | 500 | 3,000 |
1994/12/05 | 510 | 510 | 500 | 500 | 8,000 |
1994/12/02 | 515 | 515 | 503 | 503 | 14,000 |
1994/12/01 | 509 | 515 | 509 | 510 | 16,000 |
1994/11/30 | 502 | 510 | 502 | 505 | 19,000 |
1994/11/29 | 498 | 506 | 498 | 501 | 7,000 |
1994/11/28 | 495 | 499 | 495 | 495 | 7,000 |
1994/11/25 | 481 | 485 | 481 | 485 | 9,000 |
1994/11/24 | 490 | 490 | 481 | 481 | 3,000 |
1994/11/22 | 510 | 510 | 493 | 493 | 8,000 |
1994/11/21 | 520 | 520 | 515 | 515 | 15,000 |
1994/11/18 | 502 | 520 | 499 | 520 | 27,000 |
1994/11/17 | 511 | 511 | 490 | 490 | 10,000 |
1994/11/16 | 521 | 521 | 500 | 500 | 17,000 |
1994/11/15 | 476 | 527 | 476 | 527 | 6,000 |
1994/11/14 | 489 | 490 | 471 | 471 | 9,000 |
1994/11/11 | 500 | 500 | 500 | 500 | 2,000 |
1994/11/10 | 516 | 517 | 500 | 505 | 8,000 |
1994/11/09 | 510 | 520 | 510 | 515 | 23,000 |
1994/11/08 | 519 | 527 | 506 | 506 | 20,000 |
1994/11/07 | 534 | 534 | 519 | 524 | 19,000 |
1994/11/04 | 540 | 545 | 534 | 544 | 36,000 |
1994/11/02 | 514 | 549 | 514 | 539 | 113,000 |
1994/11/01 | 500 | 520 | 490 | 520 | 15,000 |
1994/10/31 | 500 | 505 | 499 | 499 | 10,000 |
1994/10/28 | 486 | 490 | 486 | 486 | 4,000 |
1994/10/27 | 500 | 500 | 485 | 485 | 22,000 |
1994/10/26 | 526 | 526 | 511 | 512 | 40,000 |
1994/10/25 | 521 | 521 | 511 | 521 | 124,000 |
1994/10/24 | 470 | 470 | 464 | 465 | 24,000 |
1994/10/21 | 471 | 479 | 470 | 479 | 13,000 |
1994/10/20 | 492 | 492 | 479 | 480 | 13,000 |
1994/10/19 | 512 | 515 | 492 | 492 | 26,000 |
1994/10/18 | 470 | 501 | 470 | 501 | 23,000 |
1994/10/17 | 480 | 480 | 470 | 470 | 2,000 |
1994/10/14 | 489 | 489 | 489 | 489 | 2,000 |
1994/10/13 | 466 | 490 | 466 | 480 | 7,000 |
1994/10/12 | 465 | 465 | 465 | 465 | 2,000 |
1994/10/11 | 485 | 490 | 480 | 480 | 9,000 |
1994/10/07 | 480 | 481 | 470 | 470 | 10,000 |
1994/10/06 | 489 | 490 | 480 | 486 | 27,000 |
1994/10/05 | 455 | 490 | 455 | 490 | 10,000 |
1994/10/04 | 470 | 470 | 454 | 454 | 25,000 |
1994/10/03 | 490 | 490 | 477 | 477 | 17,000 |
1994/09/30 | 444 | 487 | 444 | 487 | 58,000 |
1994/09/29 | 440 | 448 | 440 | 448 | 13,000 |
1994/09/28 | 437 | 440 | 437 | 440 | 12,000 |
1994/09/27 | 450 | 450 | 436 | 436 | 18,000 |
1994/09/26 | 443 | 446 | 440 | 441 | 5,000 |
1994/09/22 | 443 | 452 | 443 | 446 | 8,000 |
1994/09/21 | 449 | 449 | 443 | 443 | 3,000 |
1994/09/20 | 442 | 445 | 436 | 437 | 6,000 |
1994/09/19 | 442 | 442 | 442 | 442 | 4,000 |
1994/09/16 | 461 | 461 | 452 | 452 | 4,000 |
1994/09/14 | 470 | 470 | 470 | 470 | 3,000 |
1994/09/13 | 470 | 470 | 460 | 470 | 9,000 |
1994/09/12 | 479 | 481 | 479 | 481 | 5,000 |
1994/09/09 | 485 | 485 | 479 | 479 | 9,000 |
1994/09/08 | 480 | 480 | 476 | 476 | 4,000 |
1994/09/07 | 481 | 481 | 475 | 481 | 22,000 |
1994/09/06 | 480 | 481 | 478 | 481 | 11,000 |
1994/09/05 | 500 | 500 | 480 | 480 | 20,000 |
1994/09/02 | 510 | 510 | 495 | 495 | 16,000 |
1994/09/01 | 500 | 500 | 500 | 500 | 6,000 |
1994/08/31 | 506 | 506 | 495 | 495 | 16,000 |
1994/08/30 | 510 | 510 | 506 | 506 | 6,000 |
1994/08/29 | 511 | 511 | 511 | 511 | 1,000 |
1994/08/26 | 530 | 540 | 511 | 511 | 6,000 |
1994/08/25 | 505 | 530 | 505 | 530 | 11,000 |
1994/08/23 | 495 | 495 | 495 | 495 | 6,000 |
1994/08/22 | 510 | 512 | 500 | 500 | 9,000 |
1994/08/19 | 515 | 515 | 510 | 511 | 19,000 |
1994/08/18 | 515 | 521 | 513 | 521 | 14,000 |
1994/08/17 | 520 | 530 | 515 | 515 | 6,000 |
1994/08/16 | 530 | 530 | 520 | 520 | 9,000 |
1994/08/15 | 521 | 521 | 520 | 520 | 4,000 |
1994/08/12 | 529 | 530 | 520 | 521 | 16,000 |
1994/08/11 | 521 | 530 | 520 | 530 | 7,000 |
1994/08/10 | 531 | 531 | 520 | 520 | 7,000 |
1994/08/09 | 530 | 530 | 530 | 530 | 4,000 |
1994/08/08 | 531 | 531 | 530 | 530 | 4,000 |
1994/08/05 | 540 | 550 | 532 | 532 | 13,000 |
1994/08/04 | 540 | 540 | 540 | 540 | 8,000 |
1994/08/03 | 543 | 550 | 543 | 543 | 6,000 |
1994/08/02 | 555 | 560 | 550 | 555 | 7,000 |
1994/08/01 | 560 | 570 | 555 | 560 | 23,000 |
1994/07/29 | 560 | 560 | 554 | 560 | 24,000 |
1994/07/28 | 550 | 556 | 543 | 556 | 17,000 |
1994/07/27 | 540 | 552 | 540 | 541 | 27,000 |
1994/07/26 | 525 | 540 | 525 | 540 | 19,000 |
1994/07/25 | 540 | 545 | 534 | 535 | 18,000 |
1994/07/22 | 555 | 570 | 546 | 550 | 45,000 |
1994/07/21 | 555 | 561 | 550 | 550 | 45,000 |
1994/07/20 | 570 | 570 | 550 | 560 | 52,000 |
1994/07/19 | 575 | 576 | 570 | 573 | 25,000 |
1994/07/18 | 571 | 576 | 571 | 575 | 12,000 |
1994/07/15 | 569 | 589 | 569 | 576 | 16,000 |
1994/07/14 | 590 | 590 | 570 | 571 | 18,000 |
1994/07/13 | 591 | 598 | 590 | 590 | 41,000 |
1994/07/12 | 585 | 595 | 569 | 595 | 68,000 |
1994/07/11 | 585 | 591 | 580 | 585 | 41,000 |
1994/07/08 | 604 | 610 | 600 | 601 | 31,000 |
1994/07/07 | 616 | 622 | 602 | 602 | 64,000 |
1994/07/06 | 622 | 630 | 612 | 612 | 73,000 |
1994/07/05 | 634 | 636 | 606 | 622 | 105,000 |
1994/07/04 | 650 | 656 | 636 | 637 | 291,000 |
1994/07/01 | 634 | 645 | 615 | 635 | 791,000 |
1994/06/30 | 562 | 609 | 561 | 599 | 435,000 |
1994/06/29 | 550 | 563 | 545 | 563 | 40,000 |
1994/06/28 | 525 | 550 | 520 | 550 | 59,000 |
1994/06/27 | 535 | 535 | 520 | 520 | 16,000 |
1994/06/24 | 546 | 546 | 540 | 540 | 20,000 |
1994/06/23 | 536 | 545 | 536 | 545 | 45,000 |
1994/06/22 | 535 | 550 | 535 | 536 | 35,000 |
1994/06/21 | 570 | 570 | 550 | 550 | 47,000 |
1994/06/20 | 575 | 579 | 565 | 576 | 146,000 |
1994/06/17 | 570 | 570 | 555 | 565 | 104,000 |
1994/06/16 | 527 | 570 | 527 | 570 | 274,000 |
1994/06/15 | 535 | 540 | 525 | 526 | 39,000 |
1994/06/14 | 525 | 536 | 517 | 518 | 21,000 |
1994/06/13 | 530 | 536 | 516 | 516 | 36,000 |
1994/06/10 | 536 | 545 | 530 | 530 | 37,000 |
1994/06/09 | 549 | 549 | 535 | 536 | 69,000 |
1994/06/08 | 540 | 548 | 530 | 545 | 42,000 |
1994/06/07 | 515 | 545 | 515 | 539 | 42,000 |
1994/06/06 | 533 | 540 | 515 | 515 | 32,000 |
1994/06/03 | 553 | 553 | 528 | 530 | 97,000 |
1994/06/02 | 549 | 560 | 535 | 553 | 493,000 |
1994/06/01 | 516 | 540 | 510 | 530 | 164,000 |
1994/05/31 | 515 | 515 | 500 | 515 | 67,000 |
1994/05/30 | 500 | 521 | 500 | 520 | 45,000 |
1994/05/27 | 520 | 530 | 510 | 525 | 144,000 |
1994/05/26 | 537 | 545 | 497 | 500 | 312,000 |
1994/05/25 | 508 | 527 | 508 | 527 | 395,000 |
1994/05/24 | 499 | 506 | 495 | 495 | 247,000 |
1994/05/23 | 464 | 490 | 464 | 484 | 163,000 |
1994/05/20 | 455 | 464 | 451 | 464 | 26,000 |
1994/05/19 | 457 | 457 | 451 | 451 | 6,000 |
1994/05/18 | 461 | 470 | 457 | 457 | 16,000 |
1994/05/17 | 454 | 460 | 454 | 457 | 6,000 |
1994/05/16 | 457 | 461 | 457 | 460 | 13,000 |
1994/05/13 | 470 | 470 | 454 | 456 | 19,000 |
1994/05/12 | 475 | 480 | 463 | 466 | 13,000 |
1994/05/11 | 475 | 475 | 465 | 475 | 20,000 |
1994/05/10 | 485 | 485 | 467 | 474 | 72,000 |
1994/05/09 | 460 | 485 | 459 | 485 | 179,000 |
1994/05/06 | 463 | 463 | 457 | 457 | 19,000 |
1994/05/02 | 458 | 463 | 455 | 460 | 63,000 |
1994/04/28 | 445 | 453 | 440 | 452 | 60,000 |
1994/04/27 | 435 | 438 | 429 | 438 | 31,000 |
1994/04/26 | 425 | 425 | 421 | 424 | 7,000 |
1994/04/25 | 437 | 437 | 425 | 425 | 27,000 |
1994/04/22 | 407 | 428 | 407 | 428 | 8,000 |
1994/04/21 | 412 | 412 | 405 | 405 | 9,000 |
1994/04/20 | 415 | 418 | 413 | 415 | 13,000 |
1994/04/19 | 422 | 422 | 417 | 421 | 17,000 |
1994/04/18 | 421 | 421 | 415 | 419 | 28,000 |
1994/04/15 | 405 | 415 | 404 | 415 | 15,000 |
1994/04/14 | 408 | 408 | 404 | 408 | 7,000 |
1994/04/13 | 402 | 402 | 402 | 402 | 2,000 |
1994/04/12 | 408 | 408 | 402 | 408 | 12,000 |
1994/04/11 | 396 | 402 | 396 | 402 | 18,000 |
1994/04/08 | 390 | 396 | 390 | 390 | 45,000 |
1994/04/07 | 400 | 400 | 390 | 390 | 10,000 |
1994/04/06 | 402 | 402 | 400 | 400 | 25,000 |
1994/04/05 | 402 | 402 | 390 | 391 | 7,000 |
1994/04/04 | 402 | 402 | 402 | 402 | 8,000 |
1994/03/31 | 399 | 400 | 395 | 399 | 6,000 |
1994/03/30 | 399 | 399 | 390 | 390 | 5,000 |
1994/03/29 | 414 | 414 | 414 | 414 | 1,000 |
1994/03/28 | 414 | 414 | 414 | 414 | 2,000 |
1994/03/25 | 393 | 393 | 385 | 390 | 13,000 |
1994/03/24 | 395 | 397 | 390 | 392 | 24,000 |
1994/03/23 | 402 | 405 | 400 | 400 | 17,000 |
1994/03/22 | 425 | 425 | 401 | 401 | 17,000 |
1994/03/18 | 420 | 431 | 420 | 425 | 14,000 |
1994/03/17 | 421 | 425 | 415 | 425 | 23,000 |
1994/03/16 | 430 | 435 | 428 | 428 | 15,000 |
1994/03/15 | 430 | 430 | 430 | 430 | 3,000 |
1994/03/14 | 428 | 430 | 426 | 426 | 10,000 |
1994/03/11 | 430 | 433 | 427 | 427 | 12,000 |
1994/03/10 | 430 | 430 | 430 | 430 | 5,000 |
1994/03/09 | 430 | 430 | 430 | 430 | 5,000 |
1994/03/08 | 430 | 430 | 430 | 430 | 2,000 |
1994/03/07 | 460 | 468 | 460 | 460 | 28,000 |
1994/03/04 | 435 | 449 | 435 | 449 | 8,000 |
1994/03/03 | 430 | 435 | 430 | 435 | 13,000 |
1994/03/02 | 431 | 433 | 430 | 430 | 10,000 |
1994/03/01 | 430 | 430 | 430 | 430 | 3,000 |
1994/02/28 | 431 | 431 | 430 | 430 | 6,000 |
1994/02/25 | 430 | 430 | 427 | 430 | 4,000 |
1994/02/24 | 427 | 430 | 427 | 430 | 9,000 |
1994/02/23 | 430 | 430 | 427 | 427 | 5,000 |
1994/02/22 | 427 | 431 | 427 | 430 | 10,000 |
1994/02/21 | 450 | 450 | 427 | 427 | 9,000 |
1994/02/18 | 450 | 460 | 450 | 450 | 71,000 |
1994/02/17 | 430 | 441 | 430 | 441 | 29,000 |
1994/02/16 | 425 | 439 | 425 | 433 | 39,000 |
1994/02/15 | 440 | 440 | 425 | 428 | 9,000 |
1994/02/14 | 450 | 450 | 440 | 441 | 11,000 |
1994/02/10 | 469 | 469 | 441 | 441 | 18,000 |
1994/02/09 | 470 | 485 | 468 | 469 | 123,000 |
1994/02/08 | 429 | 475 | 429 | 470 | 94,000 |
1994/02/07 | 440 | 440 | 420 | 429 | 76,000 |
1994/02/04 | 440 | 440 | 440 | 440 | 83,000 |
1994/02/03 | 380 | 380 | 360 | 360 | 7,000 |
1994/02/02 | 385 | 388 | 380 | 380 | 16,000 |
1994/02/01 | 385 | 385 | 385 | 385 | 5,000 |
1994/01/31 | 395 | 409 | 395 | 407 | 37,000 |
1994/01/28 | 388 | 388 | 385 | 385 | 17,000 |
1994/01/27 | 361 | 385 | 361 | 385 | 13,000 |
1994/01/26 | 352 | 358 | 352 | 358 | 5,000 |
1994/01/25 | 353 | 360 | 350 | 355 | 7,000 |
1994/01/21 | 359 | 400 | 350 | 395 | 64,000 |
1994/01/20 | 371 | 371 | 352 | 365 | 27,000 |
1994/01/19 | 348 | 365 | 345 | 365 | 24,000 |
1994/01/18 | 350 | 350 | 345 | 345 | 23,000 |
1994/01/17 | 320 | 346 | 320 | 345 | 80,000 |
1994/01/14 | 313 | 313 | 300 | 311 | 12,000 |
1994/01/13 | 325 | 328 | 315 | 328 | 30,000 |
1994/01/12 | 305 | 315 | 303 | 315 | 48,000 |
1994/01/11 | 308 | 308 | 305 | 305 | 15,000 |
1994/01/10 | 283 | 294 | 283 | 294 | 11,000 |
1994/01/07 | 283 | 284 | 281 | 281 | 7,000 |
1994/01/06 | 293 | 293 | 290 | 290 | 6,000 |
1994/01/05 | 293 | 293 | 291 | 292 | 5,000 |
1994/01/04 | 294 | 294 | 290 | 290 | 3,000 |