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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,100 | 1,100 | 1,070 | 1,090 | 62,000 |
| 1995/12/28 | 1,140 | 1,140 | 1,100 | 1,110 | 115,000 |
| 1995/12/27 | 1,120 | 1,130 | 1,110 | 1,120 | 148,000 |
| 1995/12/26 | 1,120 | 1,160 | 1,100 | 1,100 | 345,000 |
| 1995/12/25 | 1,150 | 1,160 | 1,120 | 1,120 | 97,000 |
| 1995/12/22 | 1,190 | 1,190 | 1,140 | 1,140 | 79,000 |
| 1995/12/21 | 1,220 | 1,220 | 1,140 | 1,190 | 239,000 |
| 1995/12/20 | 1,130 | 1,220 | 1,130 | 1,220 | 606,000 |
| 1995/12/19 | 1,110 | 1,150 | 1,100 | 1,120 | 229,000 |
| 1995/12/18 | 1,150 | 1,150 | 1,120 | 1,120 | 97,000 |
| 1995/12/15 | 1,190 | 1,190 | 1,130 | 1,150 | 150,000 |
| 1995/12/14 | 1,220 | 1,220 | 1,150 | 1,200 | 269,000 |
| 1995/12/13 | 1,250 | 1,250 | 1,190 | 1,210 | 337,000 |
| 1995/12/12 | 1,210 | 1,250 | 1,180 | 1,230 | 506,000 |
| 1995/12/11 | 1,260 | 1,280 | 1,190 | 1,210 | 936,000 |
| 1995/12/08 | 1,130 | 1,260 | 1,110 | 1,250 | 2,796,000 |
| 1995/12/07 | 1,050 | 1,100 | 1,040 | 1,100 | 380,000 |
| 1995/12/06 | 1,090 | 1,100 | 1,030 | 1,050 | 265,000 |
| 1995/12/05 | 1,010 | 1,080 | 992 | 1,070 | 516,000 |
| 1995/12/04 | 1,010 | 1,030 | 1,010 | 1,020 | 120,000 |
| 1995/12/01 | 1,070 | 1,070 | 1,030 | 1,030 | 232,000 |
| 1995/11/30 | 1,120 | 1,120 | 1,050 | 1,080 | 261,000 |
| 1995/11/29 | 1,060 | 1,130 | 1,050 | 1,090 | 885,000 |
| 1995/11/28 | 1,040 | 1,050 | 1,010 | 1,030 | 357,000 |
| 1995/11/27 | 991 | 1,060 | 961 | 999 | 584,000 |
| 1995/11/24 | 1,050 | 1,050 | 990 | 1,000 | 619,000 |
| 1995/11/22 | 1,050 | 1,070 | 1,030 | 1,060 | 387,000 |
| 1995/11/21 | 1,080 | 1,110 | 1,020 | 1,060 | 689,000 |
| 1995/11/20 | 1,180 | 1,180 | 1,080 | 1,080 | 266,000 |
| 1995/11/17 | 1,200 | 1,200 | 1,130 | 1,180 | 710,000 |
| 1995/11/16 | 1,080 | 1,190 | 1,030 | 1,150 | 1,402,000 |
| 1995/11/15 | 1,210 | 1,210 | 1,130 | 1,130 | 656,000 |
| 1995/11/14 | 1,200 | 1,250 | 1,170 | 1,190 | 682,000 |
| 1995/11/13 | 1,340 | 1,340 | 1,250 | 1,260 | 975,000 |
| 1995/11/10 | 1,280 | 1,350 | 1,270 | 1,330 | 2,001,000 |
| 1995/11/09 | 1,200 | 1,270 | 1,200 | 1,260 | 1,244,000 |
| 1995/11/08 | 1,230 | 1,270 | 1,160 | 1,180 | 1,442,000 |
| 1995/11/07 | 1,370 | 1,380 | 1,270 | 1,300 | 2,114,000 |
| 1995/11/06 | 1,280 | 1,410 | 1,270 | 1,350 | 3,427,000 |
| 1995/11/02 | 1,120 | 1,260 | 1,110 | 1,260 | 2,974,000 |
| 1995/11/01 | 1,190 | 1,200 | 1,120 | 1,150 | 2,304,000 |
| 1995/10/31 | 1,060 | 1,200 | 1,040 | 1,170 | 4,595,000 |
| 1995/10/30 | 1,050 | 1,050 | 1,050 | 1,050 | 698,000 |
| 1995/10/27 | 960 | 1,000 | 939 | 944 | 1,734,000 |
| 1995/10/26 | 832 | 917 | 825 | 917 | 2,154,000 |
| 1995/10/25 | 723 | 825 | 696 | 817 | 1,572,000 |
| 1995/10/24 | 730 | 750 | 716 | 728 | 896,000 |
| 1995/10/23 | 705 | 753 | 700 | 728 | 1,710,000 |
| 1995/10/20 | 638 | 695 | 633 | 680 | 1,567,000 |
| 1995/10/19 | 598 | 653 | 595 | 653 | 1,509,000 |
| 1995/10/18 | 491 | 565 | 491 | 553 | 615,000 |
| 1995/10/17 | 499 | 510 | 485 | 485 | 258,000 |
| 1995/10/16 | 452 | 494 | 452 | 494 | 81,000 |
| 1995/10/13 | 457 | 459 | 451 | 451 | 9,000 |
| 1995/10/12 | 461 | 461 | 448 | 448 | 22,000 |
| 1995/10/11 | 470 | 470 | 450 | 450 | 41,000 |
| 1995/10/09 | 474 | 475 | 471 | 471 | 38,000 |
| 1995/10/06 | 468 | 490 | 467 | 470 | 105,000 |
| 1995/10/05 | 472 | 479 | 466 | 467 | 89,000 |
| 1995/10/04 | 483 | 484 | 458 | 466 | 118,000 |
| 1995/10/03 | 452 | 482 | 445 | 482 | 378,000 |
| 1995/10/02 | 450 | 458 | 442 | 443 | 92,000 |
| 1995/09/29 | 421 | 442 | 421 | 442 | 64,000 |
| 1995/09/28 | 426 | 440 | 420 | 420 | 62,000 |
| 1995/09/27 | 390 | 406 | 390 | 406 | 18,000 |
| 1995/09/26 | 396 | 400 | 390 | 390 | 21,000 |
| 1995/09/25 | 401 | 401 | 398 | 398 | 15,000 |
| 1995/09/22 | 410 | 410 | 402 | 402 | 12,000 |
| 1995/09/21 | 428 | 428 | 420 | 420 | 10,000 |
| 1995/09/20 | 428 | 428 | 422 | 422 | 5,000 |
| 1995/09/19 | 422 | 422 | 422 | 422 | 8,000 |
| 1995/09/18 | 441 | 442 | 438 | 438 | 5,000 |
| 1995/09/14 | 440 | 440 | 430 | 430 | 11,000 |
| 1995/09/13 | 430 | 430 | 430 | 430 | 8,000 |
| 1995/09/12 | 420 | 429 | 420 | 429 | 26,000 |
| 1995/09/11 | 430 | 435 | 420 | 420 | 14,000 |
| 1995/09/08 | 423 | 425 | 423 | 424 | 9,000 |
| 1995/09/07 | 435 | 435 | 431 | 432 | 11,000 |
| 1995/09/06 | 420 | 430 | 420 | 430 | 13,000 |
| 1995/09/05 | 430 | 430 | 420 | 420 | 16,000 |
| 1995/09/04 | 440 | 440 | 433 | 433 | 19,000 |
| 1995/09/01 | 436 | 440 | 431 | 440 | 13,000 |
| 1995/08/31 | 435 | 440 | 435 | 439 | 19,000 |
| 1995/08/30 | 446 | 459 | 439 | 440 | 45,000 |
| 1995/08/29 | 433 | 445 | 432 | 444 | 49,000 |
| 1995/08/28 | 421 | 424 | 420 | 424 | 11,000 |
| 1995/08/25 | 420 | 425 | 409 | 410 | 9,000 |
| 1995/08/24 | 403 | 405 | 402 | 405 | 4,000 |
| 1995/08/23 | 402 | 402 | 402 | 402 | 1,000 |
| 1995/08/22 | 410 | 413 | 402 | 402 | 21,000 |
| 1995/08/21 | 435 | 435 | 413 | 413 | 15,000 |
| 1995/08/18 | 448 | 448 | 432 | 432 | 19,000 |
| 1995/08/17 | 440 | 450 | 438 | 448 | 35,000 |
| 1995/08/16 | 416 | 441 | 415 | 440 | 61,000 |
| 1995/08/15 | 384 | 400 | 382 | 400 | 28,000 |
| 1995/08/14 | 394 | 394 | 380 | 390 | 16,000 |
| 1995/08/11 | 348 | 385 | 348 | 385 | 34,000 |
| 1995/08/10 | 340 | 345 | 340 | 345 | 8,000 |
| 1995/08/09 | 333 | 333 | 330 | 330 | 2,000 |
| 1995/08/08 | 340 | 340 | 331 | 331 | 6,000 |
| 1995/08/07 | 340 | 340 | 340 | 340 | 5,000 |
| 1995/08/04 | 342 | 342 | 340 | 340 | 6,000 |
| 1995/08/03 | 344 | 348 | 342 | 348 | 9,000 |
| 1995/08/02 | 325 | 326 | 325 | 326 | 5,000 |
| 1995/08/01 | 326 | 326 | 325 | 325 | 6,000 |
| 1995/07/31 | 325 | 325 | 325 | 325 | 1,000 |
| 1995/07/28 | 327 | 342 | 327 | 342 | 16,000 |
| 1995/07/27 | 321 | 321 | 321 | 321 | 4,000 |
| 1995/07/26 | 335 | 335 | 325 | 325 | 6,000 |
| 1995/07/25 | 333 | 335 | 333 | 335 | 7,000 |
| 1995/07/21 | 340 | 340 | 333 | 333 | 7,000 |
| 1995/07/20 | 356 | 356 | 345 | 345 | 17,000 |
| 1995/07/19 | 355 | 356 | 355 | 356 | 2,000 |
| 1995/07/18 | 365 | 370 | 365 | 367 | 6,000 |
| 1995/07/17 | 366 | 370 | 366 | 366 | 6,000 |
| 1995/07/14 | 375 | 375 | 372 | 372 | 12,000 |
| 1995/07/13 | 362 | 378 | 362 | 378 | 24,000 |
| 1995/07/12 | 350 | 365 | 350 | 365 | 5,000 |
| 1995/07/11 | 350 | 350 | 350 | 350 | 14,000 |
| 1995/07/10 | 350 | 353 | 350 | 351 | 8,000 |
| 1995/07/07 | 320 | 340 | 320 | 339 | 14,000 |
| 1995/07/06 | 312 | 324 | 312 | 314 | 4,000 |
| 1995/07/05 | 305 | 305 | 305 | 305 | 1,000 |
| 1995/07/04 | 302 | 305 | 302 | 305 | 15,000 |
| 1995/07/03 | 310 | 310 | 301 | 305 | 15,000 |
| 1995/06/30 | 311 | 311 | 310 | 310 | 6,000 |
| 1995/06/29 | 322 | 322 | 315 | 315 | 8,000 |
| 1995/06/28 | 322 | 322 | 310 | 310 | 9,000 |
| 1995/06/27 | 333 | 333 | 322 | 322 | 14,000 |
| 1995/06/26 | 330 | 331 | 330 | 331 | 2,000 |
| 1995/06/23 | 320 | 330 | 320 | 320 | 8,000 |
| 1995/06/22 | 314 | 315 | 311 | 315 | 5,000 |
| 1995/06/21 | 320 | 320 | 315 | 315 | 4,000 |
| 1995/06/20 | 317 | 317 | 311 | 311 | 7,000 |
| 1995/06/19 | 321 | 321 | 311 | 311 | 7,000 |
| 1995/06/16 | 321 | 321 | 321 | 321 | 1,000 |
| 1995/06/15 | 306 | 306 | 305 | 306 | 9,000 |
| 1995/06/14 | 306 | 306 | 299 | 300 | 23,000 |
| 1995/06/13 | 310 | 310 | 305 | 305 | 18,000 |
| 1995/06/12 | 330 | 330 | 316 | 320 | 9,000 |
| 1995/06/09 | 350 | 350 | 338 | 339 | 7,000 |
| 1995/06/08 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/06/07 | 360 | 360 | 360 | 360 | 3,000 |
| 1995/06/06 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/06/05 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/06/02 | 358 | 362 | 358 | 362 | 7,000 |
| 1995/06/01 | 358 | 362 | 358 | 362 | 3,000 |
| 1995/05/31 | 365 | 365 | 359 | 359 | 9,000 |
| 1995/05/30 | 345 | 359 | 345 | 359 | 8,000 |
| 1995/05/29 | 333 | 345 | 333 | 333 | 40,000 |
| 1995/05/26 | 335 | 335 | 321 | 321 | 20,000 |
| 1995/05/25 | 358 | 358 | 345 | 345 | 8,000 |
| 1995/05/24 | 375 | 375 | 358 | 358 | 6,000 |
| 1995/05/23 | 370 | 375 | 370 | 375 | 3,000 |
| 1995/05/22 | 404 | 404 | 380 | 380 | 7,000 |
| 1995/05/19 | 387 | 400 | 387 | 398 | 44,000 |
| 1995/05/18 | 380 | 390 | 380 | 390 | 8,000 |
| 1995/05/17 | 380 | 380 | 376 | 380 | 7,000 |
| 1995/05/16 | 376 | 377 | 376 | 377 | 19,000 |
| 1995/05/15 | 390 | 390 | 375 | 375 | 7,000 |
| 1995/05/12 | 392 | 392 | 390 | 390 | 3,000 |
| 1995/05/11 | 399 | 399 | 386 | 386 | 3,000 |
| 1995/05/10 | 403 | 404 | 400 | 400 | 5,000 |
| 1995/05/09 | 410 | 411 | 407 | 407 | 6,000 |
| 1995/05/08 | 420 | 425 | 407 | 421 | 28,000 |
| 1995/05/02 | 402 | 424 | 402 | 417 | 39,000 |
| 1995/05/01 | 389 | 389 | 375 | 385 | 8,000 |
| 1995/04/28 | 376 | 378 | 374 | 375 | 15,000 |
| 1995/04/27 | 373 | 375 | 373 | 373 | 8,000 |
| 1995/04/26 | 394 | 394 | 372 | 373 | 12,000 |
| 1995/04/25 | 372 | 399 | 372 | 399 | 6,000 |
| 1995/04/24 | 377 | 377 | 377 | 377 | 1,000 |
| 1995/04/21 | 376 | 376 | 376 | 376 | 1,000 |
| 1995/04/20 | 375 | 375 | 369 | 369 | 6,000 |
| 1995/04/18 | 380 | 380 | 375 | 375 | 7,000 |
| 1995/04/17 | 375 | 380 | 375 | 380 | 2,000 |
| 1995/04/13 | 371 | 371 | 370 | 371 | 31,000 |
| 1995/04/12 | 368 | 371 | 367 | 371 | 11,000 |
| 1995/04/11 | 370 | 371 | 365 | 365 | 10,000 |
| 1995/04/10 | 375 | 375 | 367 | 370 | 6,000 |
| 1995/04/07 | 376 | 381 | 376 | 381 | 3,000 |
| 1995/04/06 | 380 | 381 | 380 | 381 | 4,000 |
| 1995/04/05 | 385 | 385 | 380 | 380 | 5,000 |
| 1995/04/04 | 380 | 385 | 380 | 385 | 2,000 |
| 1995/04/03 | 395 | 395 | 395 | 395 | 30,000 |
| 1995/03/31 | 385 | 390 | 385 | 390 | 8,000 |
| 1995/03/30 | 384 | 384 | 380 | 380 | 8,000 |
| 1995/03/29 | 376 | 385 | 376 | 385 | 3,000 |
| 1995/03/28 | 354 | 370 | 354 | 365 | 30,000 |
| 1995/03/27 | 350 | 350 | 340 | 350 | 13,000 |
| 1995/03/24 | 369 | 369 | 350 | 350 | 10,000 |
| 1995/03/23 | 377 | 377 | 366 | 370 | 5,000 |
| 1995/03/22 | 377 | 377 | 377 | 377 | 3,000 |
| 1995/03/20 | 399 | 400 | 386 | 386 | 15,000 |
| 1995/03/17 | 405 | 405 | 400 | 400 | 3,000 |
| 1995/03/16 | 410 | 410 | 405 | 405 | 3,000 |
| 1995/03/15 | 410 | 410 | 410 | 410 | 2,000 |
| 1995/03/14 | 420 | 420 | 411 | 411 | 5,000 |
| 1995/03/13 | 420 | 422 | 420 | 421 | 108,000 |
| 1995/03/10 | 421 | 421 | 420 | 420 | 2,000 |
| 1995/03/09 | 415 | 415 | 410 | 410 | 2,000 |
| 1995/03/08 | 425 | 425 | 420 | 420 | 3,000 |
| 1995/03/07 | 426 | 426 | 425 | 425 | 5,000 |
| 1995/03/06 | 425 | 426 | 424 | 426 | 4,000 |
| 1995/03/03 | 430 | 430 | 424 | 424 | 12,000 |
| 1995/03/02 | 406 | 422 | 406 | 420 | 5,000 |
| 1995/03/01 | 421 | 421 | 406 | 406 | 5,000 |
| 1995/02/28 | 425 | 425 | 420 | 420 | 5,000 |
| 1995/02/27 | 445 | 445 | 425 | 425 | 9,000 |
| 1995/02/24 | 445 | 445 | 445 | 445 | 2,000 |
| 1995/02/23 | 445 | 445 | 445 | 445 | 1,000 |
| 1995/02/22 | 441 | 441 | 440 | 440 | 3,000 |
| 1995/02/20 | 440 | 441 | 440 | 441 | 3,000 |
| 1995/02/17 | 436 | 445 | 435 | 445 | 15,000 |
| 1995/02/16 | 430 | 432 | 430 | 432 | 6,000 |
| 1995/02/15 | 450 | 450 | 447 | 447 | 3,000 |
| 1995/02/14 | 450 | 451 | 450 | 451 | 2,000 |
| 1995/02/13 | 461 | 461 | 460 | 460 | 2,000 |
| 1995/02/10 | 457 | 457 | 450 | 450 | 24,000 |
| 1995/02/09 | 454 | 454 | 454 | 454 | 1,000 |
| 1995/02/08 | 452 | 453 | 452 | 453 | 18,000 |
| 1995/02/07 | 461 | 461 | 460 | 460 | 4,000 |
| 1995/02/06 | 452 | 460 | 452 | 460 | 5,000 |
| 1995/02/03 | 450 | 453 | 445 | 453 | 10,000 |
| 1995/02/02 | 463 | 463 | 450 | 450 | 13,000 |
| 1995/02/01 | 461 | 462 | 460 | 461 | 8,000 |
| 1995/01/31 | 455 | 456 | 452 | 453 | 18,000 |
| 1995/01/30 | 469 | 469 | 455 | 456 | 30,000 |
| 1995/01/27 | 480 | 480 | 470 | 470 | 14,000 |
| 1995/01/26 | 500 | 500 | 500 | 500 | 10,000 |
| 1995/01/25 | 480 | 480 | 480 | 480 | 10,000 |
| 1995/01/24 | 451 | 457 | 450 | 455 | 9,000 |
| 1995/01/23 | 473 | 473 | 451 | 451 | 12,000 |
| 1995/01/20 | 475 | 475 | 471 | 472 | 34,000 |
| 1995/01/19 | 492 | 500 | 480 | 480 | 12,000 |
| 1995/01/18 | 500 | 500 | 483 | 487 | 5,000 |
| 1995/01/13 | 522 | 522 | 500 | 505 | 29,000 |
| 1995/01/12 | 540 | 540 | 529 | 530 | 26,000 |
| 1995/01/11 | 525 | 541 | 525 | 540 | 40,000 |
| 1995/01/10 | 521 | 530 | 521 | 525 | 16,000 |
| 1995/01/09 | 514 | 522 | 513 | 522 | 9,000 |
| 1995/01/06 | 520 | 522 | 518 | 518 | 21,000 |
| 1995/01/05 | 550 | 555 | 533 | 540 | 16,000 |
| 1995/01/04 | 550 | 560 | 545 | 550 | 62,000 |