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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,250 | 1,310 | 1,230 | 1,300 | 548,000 |
| 1996/12/27 | 1,310 | 1,310 | 1,170 | 1,210 | 2,956,000 |
| 1996/12/26 | 1,470 | 1,470 | 1,280 | 1,280 | 1,812,000 |
| 1996/12/25 | 1,380 | 1,480 | 1,360 | 1,480 | 1,213,000 |
| 1996/12/24 | 1,580 | 1,610 | 1,360 | 1,360 | 2,439,000 |
| 1996/12/20 | 1,560 | 1,580 | 1,530 | 1,570 | 908,000 |
| 1996/12/19 | 1,600 | 1,610 | 1,530 | 1,560 | 1,185,000 |
| 1996/12/18 | 1,650 | 1,670 | 1,530 | 1,590 | 3,292,000 |
| 1996/12/17 | 1,580 | 1,630 | 1,580 | 1,620 | 3,753,000 |
| 1996/12/16 | 1,510 | 1,530 | 1,490 | 1,520 | 1,172,000 |
| 1996/12/13 | 1,470 | 1,500 | 1,450 | 1,490 | 2,465,000 |
| 1996/12/12 | 1,450 | 1,480 | 1,430 | 1,480 | 1,241,000 |
| 1996/12/11 | 1,400 | 1,480 | 1,400 | 1,450 | 3,354,000 |
| 1996/12/10 | 1,400 | 1,430 | 1,370 | 1,430 | 756,000 |
| 1996/12/09 | 1,440 | 1,450 | 1,410 | 1,420 | 1,162,000 |
| 1996/12/06 | 1,410 | 1,430 | 1,380 | 1,420 | 2,630,000 |
| 1996/12/05 | 1,320 | 1,400 | 1,320 | 1,390 | 1,540,000 |
| 1996/12/04 | 1,330 | 1,330 | 1,310 | 1,310 | 373,000 |
| 1996/12/03 | 1,270 | 1,340 | 1,250 | 1,310 | 497,000 |
| 1996/12/02 | 1,270 | 1,280 | 1,240 | 1,270 | 156,000 |
| 1996/11/29 | 1,320 | 1,320 | 1,260 | 1,260 | 255,000 |
| 1996/11/28 | 1,250 | 1,300 | 1,250 | 1,300 | 284,000 |
| 1996/11/27 | 1,270 | 1,300 | 1,220 | 1,260 | 881,000 |
| 1996/11/26 | 1,290 | 1,310 | 1,270 | 1,270 | 408,000 |
| 1996/11/25 | 1,280 | 1,320 | 1,280 | 1,290 | 218,000 |
| 1996/11/22 | 1,350 | 1,360 | 1,280 | 1,280 | 519,000 |
| 1996/11/21 | 1,300 | 1,350 | 1,300 | 1,350 | 563,000 |
| 1996/11/20 | 1,350 | 1,360 | 1,290 | 1,290 | 792,000 |
| 1996/11/19 | 1,300 | 1,360 | 1,300 | 1,350 | 574,000 |
| 1996/11/18 | 1,310 | 1,320 | 1,270 | 1,300 | 573,000 |
| 1996/11/15 | 1,340 | 1,380 | 1,290 | 1,310 | 582,000 |
| 1996/11/14 | 1,340 | 1,340 | 1,270 | 1,340 | 901,000 |
| 1996/11/13 | 1,370 | 1,380 | 1,330 | 1,330 | 401,000 |
| 1996/11/12 | 1,370 | 1,400 | 1,340 | 1,370 | 455,000 |
| 1996/11/11 | 1,420 | 1,430 | 1,360 | 1,370 | 484,000 |
| 1996/11/08 | 1,320 | 1,410 | 1,320 | 1,390 | 1,201,000 |
| 1996/11/07 | 1,440 | 1,450 | 1,310 | 1,310 | 1,531,000 |
| 1996/11/06 | 1,430 | 1,450 | 1,400 | 1,440 | 1,484,000 |
| 1996/11/05 | 1,420 | 1,470 | 1,420 | 1,450 | 2,577,000 |
| 1996/11/01 | 1,320 | 1,440 | 1,310 | 1,410 | 4,440,000 |
| 1996/10/31 | 1,350 | 1,360 | 1,300 | 1,310 | 1,979,000 |
| 1996/10/30 | 1,330 | 1,370 | 1,290 | 1,350 | 3,159,000 |
| 1996/10/29 | 1,290 | 1,340 | 1,280 | 1,340 | 3,332,000 |
| 1996/10/28 | 1,250 | 1,280 | 1,240 | 1,270 | 1,596,000 |
| 1996/10/25 | 1,220 | 1,250 | 1,200 | 1,240 | 797,000 |
| 1996/10/24 | 1,200 | 1,260 | 1,180 | 1,220 | 2,371,000 |
| 1996/10/23 | 1,190 | 1,220 | 1,180 | 1,190 | 1,062,000 |
| 1996/10/22 | 1,150 | 1,180 | 1,110 | 1,180 | 1,137,000 |
| 1996/10/21 | 1,190 | 1,190 | 1,160 | 1,160 | 375,000 |
| 1996/10/18 | 1,200 | 1,230 | 1,170 | 1,200 | 2,043,000 |
| 1996/10/17 | 1,150 | 1,230 | 1,150 | 1,220 | 2,843,000 |
| 1996/10/16 | 1,140 | 1,160 | 1,140 | 1,140 | 984,000 |
| 1996/10/15 | 1,120 | 1,140 | 1,110 | 1,120 | 850,000 |
| 1996/10/14 | 1,120 | 1,150 | 1,110 | 1,130 | 1,310,000 |
| 1996/10/11 | 1,080 | 1,110 | 1,070 | 1,110 | 366,000 |
| 1996/10/09 | 1,070 | 1,110 | 1,070 | 1,090 | 854,000 |
| 1996/10/08 | 1,090 | 1,120 | 1,080 | 1,090 | 1,259,000 |
| 1996/10/07 | 1,090 | 1,110 | 1,060 | 1,090 | 331,000 |
| 1996/10/04 | 1,040 | 1,100 | 1,040 | 1,100 | 476,000 |
| 1996/10/03 | 1,060 | 1,080 | 1,050 | 1,050 | 499,000 |
| 1996/10/02 | 1,050 | 1,080 | 1,040 | 1,050 | 556,000 |
| 1996/10/01 | 1,120 | 1,120 | 1,060 | 1,060 | 1,554,000 |
| 1996/09/30 | 1,130 | 1,130 | 1,100 | 1,130 | 1,304,000 |
| 1996/09/27 | 1,060 | 1,110 | 1,040 | 1,110 | 1,070,000 |
| 1996/09/26 | 1,060 | 1,080 | 1,010 | 1,040 | 940,000 |
| 1996/09/25 | 1,000 | 1,080 | 994 | 1,070 | 809,000 |
| 1996/09/24 | 1,000 | 1,010 | 985 | 995 | 70,000 |
| 1996/09/20 | 986 | 1,000 | 975 | 1,000 | 150,000 |
| 1996/09/19 | 999 | 999 | 976 | 989 | 50,000 |
| 1996/09/18 | 980 | 998 | 975 | 995 | 115,000 |
| 1996/09/17 | 1,020 | 1,020 | 975 | 980 | 183,000 |
| 1996/09/13 | 966 | 1,020 | 951 | 1,020 | 398,000 |
| 1996/09/12 | 975 | 981 | 970 | 976 | 250,000 |
| 1996/09/11 | 1,030 | 1,030 | 985 | 995 | 171,000 |
| 1996/09/10 | 969 | 1,020 | 969 | 1,020 | 160,000 |
| 1996/09/09 | 991 | 995 | 971 | 989 | 84,000 |
| 1996/09/06 | 1,000 | 1,000 | 984 | 990 | 353,000 |
| 1996/09/05 | 1,020 | 1,020 | 991 | 1,000 | 274,000 |
| 1996/09/04 | 999 | 1,040 | 980 | 990 | 171,000 |
| 1996/09/03 | 980 | 1,000 | 965 | 1,000 | 197,000 |
| 1996/09/02 | 1,000 | 1,010 | 983 | 996 | 150,000 |
| 1996/08/30 | 1,040 | 1,040 | 996 | 1,010 | 319,000 |
| 1996/08/29 | 1,050 | 1,050 | 1,010 | 1,040 | 520,000 |
| 1996/08/28 | 1,080 | 1,100 | 1,030 | 1,040 | 2,624,000 |
| 1996/08/27 | 1,010 | 1,080 | 999 | 1,060 | 1,746,000 |
| 1996/08/26 | 981 | 1,020 | 975 | 1,010 | 506,000 |
| 1996/08/23 | 1,020 | 1,030 | 982 | 982 | 1,024,000 |
| 1996/08/22 | 950 | 1,020 | 950 | 999 | 1,163,000 |
| 1996/08/21 | 890 | 971 | 868 | 960 | 606,000 |
| 1996/08/20 | 920 | 920 | 883 | 899 | 691,000 |
| 1996/08/19 | 880 | 910 | 880 | 910 | 246,000 |
| 1996/08/16 | 805 | 869 | 805 | 865 | 261,000 |
| 1996/08/15 | 800 | 820 | 800 | 810 | 93,000 |
| 1996/08/14 | 810 | 810 | 780 | 810 | 108,000 |
| 1996/08/13 | 786 | 854 | 780 | 800 | 404,000 |
| 1996/08/12 | 751 | 790 | 740 | 775 | 694,000 |
| 1996/08/09 | 815 | 815 | 755 | 790 | 744,000 |
| 1996/08/08 | 851 | 860 | 851 | 852 | 511,000 |
| 1996/08/07 | 870 | 875 | 859 | 870 | 308,000 |
| 1996/08/06 | 861 | 885 | 841 | 885 | 461,000 |
| 1996/08/05 | 950 | 961 | 880 | 880 | 743,000 |
| 1996/08/02 | 910 | 940 | 900 | 940 | 163,000 |
| 1996/08/01 | 880 | 909 | 860 | 909 | 152,000 |
| 1996/07/31 | 850 | 880 | 850 | 880 | 169,000 |
| 1996/07/30 | 880 | 880 | 860 | 870 | 143,000 |
| 1996/07/29 | 870 | 890 | 870 | 890 | 133,000 |
| 1996/07/26 | 831 | 880 | 825 | 870 | 200,000 |
| 1996/07/25 | 854 | 854 | 823 | 825 | 121,000 |
| 1996/07/24 | 830 | 865 | 830 | 865 | 107,000 |
| 1996/07/23 | 860 | 860 | 850 | 850 | 61,000 |
| 1996/07/22 | 865 | 865 | 854 | 860 | 50,000 |
| 1996/07/19 | 866 | 874 | 865 | 870 | 22,000 |
| 1996/07/18 | 859 | 865 | 850 | 865 | 50,000 |
| 1996/07/17 | 855 | 870 | 855 | 870 | 37,000 |
| 1996/07/16 | 860 | 870 | 852 | 855 | 42,000 |
| 1996/07/15 | 888 | 888 | 862 | 870 | 69,000 |
| 1996/07/12 | 892 | 899 | 883 | 888 | 34,000 |
| 1996/07/11 | 912 | 912 | 892 | 899 | 73,000 |
| 1996/07/10 | 911 | 911 | 900 | 901 | 102,000 |
| 1996/07/09 | 928 | 930 | 911 | 911 | 62,000 |
| 1996/07/08 | 921 | 930 | 917 | 930 | 19,000 |
| 1996/07/05 | 935 | 949 | 926 | 946 | 16,000 |
| 1996/07/04 | 955 | 955 | 932 | 947 | 11,000 |
| 1996/07/03 | 950 | 955 | 950 | 955 | 28,000 |
| 1996/07/02 | 930 | 950 | 916 | 950 | 86,000 |
| 1996/07/01 | 941 | 958 | 930 | 930 | 67,000 |
| 1996/06/28 | 960 | 962 | 950 | 951 | 33,000 |
| 1996/06/27 | 989 | 989 | 962 | 977 | 24,000 |
| 1996/06/26 | 999 | 999 | 981 | 982 | 40,000 |
| 1996/06/25 | 999 | 1,000 | 975 | 990 | 67,000 |
| 1996/06/24 | 1,000 | 1,010 | 997 | 999 | 26,000 |
| 1996/06/21 | 970 | 1,010 | 970 | 993 | 131,000 |
| 1996/06/20 | 960 | 970 | 960 | 970 | 92,000 |
| 1996/06/19 | 969 | 978 | 960 | 969 | 43,000 |
| 1996/06/18 | 979 | 999 | 951 | 999 | 76,000 |
| 1996/06/17 | 1,000 | 1,000 | 981 | 989 | 21,000 |
| 1996/06/14 | 969 | 1,000 | 965 | 999 | 76,000 |
| 1996/06/13 | 964 | 1,000 | 964 | 979 | 114,000 |
| 1996/06/12 | 930 | 965 | 925 | 964 | 76,000 |
| 1996/06/11 | 928 | 938 | 910 | 929 | 64,000 |
| 1996/06/10 | 920 | 941 | 896 | 939 | 246,000 |
| 1996/06/07 | 952 | 955 | 872 | 940 | 407,000 |
| 1996/06/06 | 1,020 | 1,020 | 961 | 972 | 138,000 |
| 1996/06/05 | 997 | 1,020 | 997 | 1,000 | 66,000 |
| 1996/06/04 | 969 | 995 | 955 | 988 | 127,000 |
| 1996/06/03 | 990 | 995 | 945 | 976 | 337,000 |
| 1996/05/31 | 1,050 | 1,050 | 1,000 | 1,000 | 101,000 |
| 1996/05/30 | 1,060 | 1,060 | 1,030 | 1,050 | 22,000 |
| 1996/05/29 | 1,050 | 1,100 | 1,020 | 1,040 | 95,000 |
| 1996/05/28 | 1,010 | 1,050 | 1,010 | 1,050 | 135,000 |
| 1996/05/27 | 1,080 | 1,080 | 1,030 | 1,030 | 113,000 |
| 1996/05/24 | 1,080 | 1,100 | 1,070 | 1,090 | 54,000 |
| 1996/05/23 | 1,090 | 1,100 | 1,070 | 1,100 | 87,000 |
| 1996/05/22 | 1,070 | 1,100 | 1,070 | 1,080 | 62,000 |
| 1996/05/21 | 1,080 | 1,100 | 1,070 | 1,090 | 83,000 |
| 1996/05/20 | 1,100 | 1,100 | 1,080 | 1,080 | 83,000 |
| 1996/05/17 | 1,130 | 1,140 | 1,110 | 1,110 | 38,000 |
| 1996/05/16 | 1,140 | 1,140 | 1,120 | 1,130 | 50,000 |
| 1996/05/15 | 1,130 | 1,170 | 1,130 | 1,130 | 86,000 |
| 1996/05/14 | 1,140 | 1,150 | 1,130 | 1,150 | 60,000 |
| 1996/05/13 | 1,150 | 1,170 | 1,130 | 1,130 | 117,000 |
| 1996/05/10 | 1,160 | 1,160 | 1,140 | 1,140 | 84,000 |
| 1996/05/09 | 1,170 | 1,170 | 1,150 | 1,160 | 78,000 |
| 1996/05/08 | 1,150 | 1,160 | 1,150 | 1,160 | 69,000 |
| 1996/05/07 | 1,170 | 1,170 | 1,150 | 1,150 | 170,000 |
| 1996/05/02 | 1,160 | 1,180 | 1,160 | 1,180 | 185,000 |
| 1996/05/01 | 1,180 | 1,190 | 1,160 | 1,190 | 123,000 |
| 1996/04/30 | 1,170 | 1,190 | 1,160 | 1,180 | 99,000 |
| 1996/04/26 | 1,210 | 1,210 | 1,160 | 1,180 | 122,000 |
| 1996/04/25 | 1,180 | 1,190 | 1,160 | 1,190 | 60,000 |
| 1996/04/24 | 1,170 | 1,180 | 1,160 | 1,160 | 95,000 |
| 1996/04/23 | 1,200 | 1,200 | 1,170 | 1,170 | 60,000 |
| 1996/04/22 | 1,210 | 1,210 | 1,190 | 1,200 | 76,000 |
| 1996/04/19 | 1,150 | 1,230 | 1,150 | 1,230 | 206,000 |
| 1996/04/18 | 1,180 | 1,180 | 1,160 | 1,170 | 89,000 |
| 1996/04/17 | 1,190 | 1,190 | 1,170 | 1,180 | 108,000 |
| 1996/04/16 | 1,200 | 1,200 | 1,180 | 1,200 | 97,000 |
| 1996/04/15 | 1,200 | 1,210 | 1,180 | 1,200 | 111,000 |
| 1996/04/12 | 1,230 | 1,240 | 1,210 | 1,220 | 137,000 |
| 1996/04/11 | 1,190 | 1,230 | 1,180 | 1,230 | 147,000 |
| 1996/04/10 | 1,180 | 1,210 | 1,180 | 1,210 | 96,000 |
| 1996/04/09 | 1,190 | 1,200 | 1,180 | 1,180 | 132,000 |
| 1996/04/08 | 1,210 | 1,210 | 1,190 | 1,200 | 51,000 |
| 1996/04/05 | 1,210 | 1,220 | 1,200 | 1,220 | 75,000 |
| 1996/04/04 | 1,230 | 1,240 | 1,210 | 1,210 | 145,000 |
| 1996/04/03 | 1,230 | 1,230 | 1,210 | 1,210 | 169,000 |
| 1996/04/02 | 1,270 | 1,270 | 1,230 | 1,240 | 333,000 |
| 1996/04/01 | 1,250 | 1,260 | 1,240 | 1,260 | 228,000 |
| 1996/03/29 | 1,220 | 1,250 | 1,220 | 1,250 | 332,000 |
| 1996/03/28 | 1,230 | 1,240 | 1,210 | 1,210 | 238,000 |
| 1996/03/27 | 1,220 | 1,260 | 1,210 | 1,230 | 819,000 |
| 1996/03/26 | 1,150 | 1,220 | 1,150 | 1,190 | 433,000 |
| 1996/03/25 | 1,110 | 1,150 | 1,110 | 1,150 | 95,000 |
| 1996/03/22 | 1,140 | 1,150 | 1,080 | 1,150 | 278,000 |
| 1996/03/21 | 1,150 | 1,160 | 1,130 | 1,150 | 37,000 |
| 1996/03/19 | 1,150 | 1,180 | 1,130 | 1,170 | 117,000 |
| 1996/03/18 | 1,160 | 1,180 | 1,130 | 1,170 | 247,000 |
| 1996/03/15 | 1,200 | 1,210 | 1,160 | 1,160 | 223,000 |
| 1996/03/14 | 1,210 | 1,230 | 1,200 | 1,220 | 158,000 |
| 1996/03/13 | 1,260 | 1,290 | 1,200 | 1,210 | 880,000 |
| 1996/03/12 | 1,220 | 1,270 | 1,200 | 1,260 | 434,000 |
| 1996/03/11 | 1,210 | 1,230 | 1,190 | 1,210 | 188,000 |
| 1996/03/08 | 1,220 | 1,250 | 1,200 | 1,240 | 271,000 |
| 1996/03/07 | 1,230 | 1,230 | 1,200 | 1,220 | 149,000 |
| 1996/03/06 | 1,220 | 1,250 | 1,190 | 1,240 | 846,000 |
| 1996/03/05 | 1,170 | 1,180 | 1,150 | 1,150 | 120,000 |
| 1996/03/04 | 1,170 | 1,190 | 1,170 | 1,180 | 44,000 |
| 1996/03/01 | 1,170 | 1,190 | 1,150 | 1,190 | 92,000 |
| 1996/02/29 | 1,160 | 1,190 | 1,150 | 1,190 | 74,000 |
| 1996/02/28 | 1,180 | 1,200 | 1,150 | 1,180 | 125,000 |
| 1996/02/27 | 1,230 | 1,230 | 1,180 | 1,200 | 212,000 |
| 1996/02/26 | 1,190 | 1,250 | 1,150 | 1,250 | 222,000 |
| 1996/02/23 | 1,170 | 1,200 | 1,170 | 1,180 | 82,000 |
| 1996/02/22 | 1,190 | 1,200 | 1,170 | 1,180 | 117,000 |
| 1996/02/21 | 1,190 | 1,230 | 1,160 | 1,200 | 567,000 |
| 1996/02/20 | 1,140 | 1,190 | 1,120 | 1,180 | 278,000 |
| 1996/02/19 | 1,180 | 1,180 | 1,090 | 1,140 | 102,000 |
| 1996/02/16 | 1,170 | 1,180 | 1,030 | 1,160 | 565,000 |
| 1996/02/15 | 1,280 | 1,280 | 1,160 | 1,200 | 331,000 |
| 1996/02/14 | 1,200 | 1,260 | 1,180 | 1,260 | 353,000 |
| 1996/02/13 | 1,310 | 1,310 | 1,210 | 1,220 | 322,000 |
| 1996/02/09 | 1,310 | 1,320 | 1,270 | 1,300 | 1,063,000 |
| 1996/02/08 | 1,250 | 1,340 | 1,230 | 1,300 | 2,459,000 |
| 1996/02/07 | 1,280 | 1,280 | 1,230 | 1,250 | 935,000 |
| 1996/02/06 | 1,240 | 1,280 | 1,220 | 1,270 | 3,043,000 |
| 1996/02/05 | 1,090 | 1,220 | 1,090 | 1,220 | 1,292,000 |
| 1996/02/02 | 1,020 | 1,030 | 1,000 | 1,020 | 106,000 |
| 1996/02/01 | 1,070 | 1,070 | 1,010 | 1,020 | 142,000 |
| 1996/01/31 | 1,080 | 1,090 | 1,040 | 1,040 | 444,000 |
| 1996/01/30 | 902 | 1,010 | 890 | 1,010 | 303,000 |
| 1996/01/29 | 968 | 968 | 910 | 910 | 138,000 |
| 1996/01/26 | 952 | 969 | 911 | 969 | 185,000 |
| 1996/01/25 | 1,010 | 1,010 | 966 | 966 | 114,000 |
| 1996/01/24 | 971 | 990 | 965 | 990 | 96,000 |
| 1996/01/23 | 970 | 982 | 940 | 970 | 217,000 |
| 1996/01/22 | 1,000 | 1,000 | 971 | 971 | 64,000 |
| 1996/01/19 | 972 | 1,040 | 950 | 1,000 | 349,000 |
| 1996/01/18 | 1,020 | 1,050 | 960 | 971 | 550,000 |
| 1996/01/17 | 1,090 | 1,100 | 1,010 | 1,040 | 274,000 |
| 1996/01/16 | 1,120 | 1,140 | 1,100 | 1,110 | 70,000 |
| 1996/01/12 | 1,170 | 1,170 | 1,120 | 1,120 | 50,000 |
| 1996/01/11 | 1,160 | 1,170 | 1,120 | 1,170 | 130,000 |
| 1996/01/10 | 1,200 | 1,200 | 1,130 | 1,170 | 258,000 |
| 1996/01/09 | 1,160 | 1,240 | 1,160 | 1,170 | 458,000 |
| 1996/01/08 | 1,160 | 1,170 | 1,130 | 1,140 | 170,000 |
| 1996/01/05 | 1,100 | 1,150 | 1,090 | 1,130 | 157,000 |
| 1996/01/04 | 1,100 | 1,100 | 1,080 | 1,090 | 16,000 |