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 |
---|---|---|---|---|---|
1998/12/30 | 180 | 180 | 180 | 180 | 10,000 |
1998/12/29 | 185 | 185 | 180 | 180 | 6,000 |
1998/12/28 | 180 | 185 | 180 | 185 | 9,000 |
1998/12/25 | 180 | 182 | 180 | 180 | 7,000 |
1998/12/24 | 180 | 180 | 180 | 180 | 4,000 |
1998/12/22 | 178 | 185 | 177 | 178 | 16,000 |
1998/12/21 | 188 | 188 | 176 | 176 | 18,000 |
1998/12/18 | 192 | 195 | 188 | 188 | 13,000 |
1998/12/17 | 208 | 208 | 192 | 192 | 8,000 |
1998/12/16 | 210 | 210 | 210 | 210 | 4,000 |
1998/12/15 | 210 | 211 | 210 | 210 | 6,000 |
1998/12/14 | 210 | 211 | 210 | 211 | 3,000 |
1998/12/11 | 221 | 221 | 221 | 221 | 5,000 |
1998/12/10 | 221 | 225 | 221 | 225 | 3,000 |
1998/12/09 | 221 | 230 | 220 | 224 | 19,000 |
1998/12/08 | 230 | 230 | 220 | 220 | 5,000 |
1998/12/07 | 210 | 210 | 210 | 210 | 2,000 |
1998/12/04 | 210 | 210 | 209 | 210 | 10,000 |
1998/12/03 | 220 | 220 | 210 | 210 | 5,000 |
1998/12/02 | 225 | 227 | 220 | 220 | 10,000 |
1998/12/01 | 233 | 235 | 220 | 220 | 11,000 |
1998/11/30 | 253 | 253 | 240 | 243 | 43,000 |
1998/11/27 | 203 | 238 | 198 | 238 | 56,000 |
1998/11/26 | 215 | 215 | 193 | 193 | 10,000 |
1998/11/25 | 220 | 222 | 215 | 215 | 29,000 |
1998/11/24 | 194 | 220 | 194 | 220 | 83,000 |
1998/11/20 | 178 | 193 | 178 | 193 | 29,000 |
1998/11/19 | 178 | 178 | 175 | 178 | 7,000 |
1998/11/18 | 171 | 178 | 171 | 173 | 9,000 |
1998/11/17 | 170 | 171 | 166 | 171 | 3,000 |
1998/11/16 | 171 | 171 | 165 | 165 | 10,000 |
1998/11/13 | 173 | 173 | 171 | 171 | 9,000 |
1998/11/12 | 175 | 175 | 175 | 175 | 6,000 |
1998/11/11 | 172 | 180 | 172 | 180 | 6,000 |
1998/11/10 | 172 | 172 | 171 | 171 | 5,000 |
1998/11/09 | 171 | 175 | 171 | 171 | 11,000 |
1998/11/06 | 175 | 175 | 170 | 170 | 4,000 |
1998/11/05 | 165 | 165 | 165 | 165 | 3,000 |
1998/11/04 | 180 | 180 | 180 | 180 | 1,000 |
1998/11/02 | 165 | 165 | 165 | 165 | 1,000 |
1998/10/30 | 170 | 170 | 165 | 167 | 5,000 |
1998/10/29 | 171 | 171 | 171 | 171 | 1,000 |
1998/10/28 | 179 | 179 | 175 | 175 | 3,000 |
1998/10/23 | 180 | 181 | 178 | 180 | 23,000 |
1998/10/22 | 185 | 185 | 175 | 178 | 16,000 |
1998/10/21 | 170 | 170 | 169 | 170 | 23,000 |
1998/10/20 | 170 | 170 | 166 | 166 | 12,000 |
1998/10/19 | 166 | 170 | 165 | 165 | 9,000 |
1998/10/16 | 170 | 170 | 165 | 165 | 10,000 |
1998/10/15 | 168 | 168 | 167 | 167 | 13,000 |
1998/10/14 | 170 | 170 | 170 | 170 | 2,000 |
1998/10/13 | 173 | 173 | 165 | 170 | 11,000 |
1998/10/12 | 175 | 175 | 170 | 170 | 13,000 |
1998/10/09 | 170 | 170 | 170 | 170 | 2,000 |
1998/10/08 | 185 | 185 | 170 | 170 | 6,000 |
1998/10/07 | 170 | 175 | 167 | 175 | 16,000 |
1998/10/06 | 166 | 170 | 166 | 166 | 22,000 |
1998/10/05 | 165 | 165 | 165 | 165 | 7,000 |
1998/10/02 | 170 | 170 | 165 | 165 | 21,000 |
1998/10/01 | 180 | 180 | 170 | 170 | 29,000 |
1998/09/30 | 178 | 178 | 175 | 175 | 30,000 |
1998/09/29 | 181 | 182 | 180 | 180 | 4,000 |
1998/09/28 | 181 | 182 | 181 | 182 | 4,000 |
1998/09/25 | 193 | 193 | 193 | 193 | 7,000 |
1998/09/24 | 177 | 194 | 177 | 194 | 5,000 |
1998/09/22 | 180 | 180 | 176 | 176 | 13,000 |
1998/09/21 | 180 | 180 | 180 | 180 | 9,000 |
1998/09/18 | 185 | 185 | 182 | 182 | 16,000 |
1998/09/17 | 191 | 191 | 185 | 185 | 2,000 |
1998/09/16 | 185 | 185 | 185 | 185 | 7,000 |
1998/09/14 | 180 | 185 | 180 | 185 | 7,000 |
1998/09/11 | 183 | 183 | 181 | 181 | 11,000 |
1998/09/10 | 186 | 186 | 184 | 184 | 8,000 |
1998/09/09 | 195 | 195 | 185 | 185 | 14,000 |
1998/09/08 | 200 | 200 | 195 | 195 | 3,000 |
1998/09/07 | 190 | 200 | 190 | 200 | 10,000 |
1998/09/04 | 183 | 199 | 183 | 195 | 6,000 |
1998/09/03 | 200 | 200 | 180 | 184 | 16,000 |
1998/09/02 | 208 | 208 | 205 | 205 | 2,000 |
1998/09/01 | 180 | 200 | 180 | 200 | 8,000 |
1998/08/31 | 178 | 180 | 178 | 180 | 4,000 |
1998/08/28 | 190 | 199 | 170 | 180 | 23,000 |
1998/08/27 | 202 | 202 | 200 | 200 | 23,000 |
1998/08/26 | 201 | 205 | 201 | 202 | 11,000 |
1998/08/25 | 202 | 210 | 201 | 201 | 6,000 |
1998/08/24 | 211 | 211 | 200 | 201 | 18,000 |
1998/08/21 | 220 | 220 | 210 | 211 | 9,000 |
1998/08/20 | 220 | 221 | 220 | 220 | 4,000 |
1998/08/19 | 213 | 223 | 213 | 220 | 8,000 |
1998/08/18 | 210 | 212 | 210 | 212 | 15,000 |
1998/08/17 | 210 | 211 | 210 | 210 | 20,000 |
1998/08/14 | 224 | 224 | 211 | 212 | 9,000 |
1998/08/13 | 212 | 220 | 211 | 220 | 15,000 |
1998/08/12 | 210 | 215 | 210 | 210 | 26,000 |
1998/08/11 | 220 | 220 | 215 | 215 | 10,000 |
1998/08/10 | 225 | 225 | 220 | 220 | 14,000 |
1998/08/07 | 229 | 229 | 225 | 225 | 12,000 |
1998/08/06 | 230 | 231 | 229 | 229 | 16,000 |
1998/08/05 | 232 | 232 | 229 | 230 | 16,000 |
1998/08/04 | 232 | 232 | 232 | 232 | 7,000 |
1998/08/03 | 235 | 235 | 232 | 232 | 5,000 |
1998/07/31 | 237 | 238 | 235 | 237 | 29,000 |
1998/07/30 | 242 | 242 | 237 | 237 | 10,000 |
1998/07/29 | 235 | 242 | 235 | 242 | 16,000 |
1998/07/28 | 240 | 243 | 235 | 242 | 30,000 |
1998/07/27 | 250 | 250 | 242 | 245 | 12,000 |
1998/07/24 | 255 | 255 | 250 | 250 | 15,000 |
1998/07/23 | 255 | 255 | 250 | 255 | 7,000 |
1998/07/22 | 252 | 279 | 251 | 279 | 10,000 |
1998/07/21 | 251 | 251 | 251 | 251 | 1,000 |
1998/07/17 | 252 | 252 | 251 | 251 | 5,000 |
1998/07/16 | 250 | 250 | 250 | 250 | 3,000 |
1998/07/15 | 253 | 253 | 250 | 250 | 25,000 |
1998/07/14 | 253 | 254 | 252 | 252 | 10,000 |
1998/07/13 | 250 | 252 | 250 | 252 | 8,000 |
1998/07/10 | 269 | 269 | 266 | 266 | 7,000 |
1998/07/08 | 292 | 292 | 267 | 270 | 8,000 |
1998/07/07 | 300 | 300 | 265 | 298 | 43,000 |
1998/07/06 | 300 | 300 | 286 | 294 | 41,000 |
1998/07/03 | 259 | 270 | 259 | 270 | 44,000 |
1998/07/02 | 248 | 263 | 248 | 259 | 50,000 |
1998/07/01 | 240 | 245 | 237 | 245 | 12,000 |
1998/06/30 | 236 | 245 | 235 | 245 | 7,000 |
1998/06/29 | 220 | 225 | 220 | 221 | 6,000 |
1998/06/26 | 221 | 221 | 220 | 221 | 5,000 |
1998/06/25 | 225 | 225 | 225 | 225 | 13,000 |
1998/06/24 | 224 | 230 | 224 | 225 | 11,000 |
1998/06/23 | 224 | 224 | 224 | 224 | 1,000 |
1998/06/22 | 224 | 224 | 221 | 223 | 7,000 |
1998/06/19 | 245 | 245 | 221 | 221 | 14,000 |
1998/06/18 | 246 | 246 | 245 | 245 | 7,000 |
1998/06/17 | 215 | 221 | 215 | 221 | 9,000 |
1998/06/16 | 220 | 220 | 215 | 220 | 7,000 |
1998/06/15 | 221 | 221 | 220 | 220 | 4,000 |
1998/06/12 | 220 | 221 | 220 | 221 | 25,000 |
1998/06/11 | 221 | 221 | 220 | 221 | 23,000 |
1998/06/10 | 233 | 233 | 230 | 230 | 7,000 |
1998/06/09 | 235 | 240 | 230 | 240 | 13,000 |
1998/06/08 | 237 | 237 | 237 | 237 | 3,000 |
1998/06/05 | 240 | 240 | 236 | 237 | 8,000 |
1998/06/04 | 241 | 241 | 241 | 241 | 5,000 |
1998/06/02 | 245 | 245 | 245 | 245 | 3,000 |
1998/06/01 | 245 | 245 | 241 | 241 | 2,000 |
1998/05/29 | 259 | 259 | 241 | 241 | 4,000 |
1998/05/28 | 239 | 239 | 239 | 239 | 13,000 |
1998/05/27 | 260 | 260 | 254 | 259 | 9,000 |
1998/05/26 | 237 | 254 | 237 | 254 | 2,000 |
1998/05/25 | 235 | 237 | 235 | 236 | 6,000 |
1998/05/22 | 240 | 240 | 235 | 235 | 2,000 |
1998/05/21 | 235 | 241 | 230 | 232 | 23,000 |
1998/05/20 | 241 | 241 | 235 | 235 | 7,000 |
1998/05/19 | 245 | 245 | 235 | 235 | 6,000 |
1998/05/18 | 230 | 230 | 230 | 230 | 3,000 |
1998/05/15 | 235 | 235 | 230 | 230 | 11,000 |
1998/05/14 | 241 | 241 | 236 | 236 | 9,000 |
1998/05/13 | 240 | 240 | 240 | 240 | 2,000 |
1998/05/12 | 240 | 240 | 240 | 240 | 5,000 |
1998/05/11 | 250 | 250 | 230 | 230 | 13,000 |
1998/05/08 | 255 | 255 | 250 | 250 | 20,000 |
1998/05/07 | 253 | 255 | 252 | 255 | 6,000 |
1998/05/06 | 260 | 260 | 253 | 253 | 5,000 |
1998/05/01 | 260 | 260 | 260 | 260 | 6,000 |
1998/04/30 | 260 | 265 | 260 | 265 | 8,000 |
1998/04/28 | 280 | 280 | 279 | 280 | 27,000 |
1998/04/27 | 280 | 280 | 280 | 280 | 25,000 |
1998/04/24 | 271 | 280 | 271 | 280 | 19,000 |
1998/04/22 | 250 | 250 | 250 | 250 | 2,000 |
1998/04/21 | 260 | 260 | 250 | 250 | 11,000 |
1998/04/20 | 260 | 261 | 260 | 260 | 14,000 |
1998/04/17 | 260 | 265 | 260 | 260 | 10,000 |
1998/04/16 | 261 | 265 | 261 | 265 | 2,000 |
1998/04/15 | 263 | 263 | 260 | 261 | 6,000 |
1998/04/14 | 265 | 265 | 263 | 263 | 2,000 |
1998/04/13 | 285 | 285 | 261 | 261 | 7,000 |
1998/04/10 | 287 | 287 | 285 | 285 | 9,000 |
1998/04/09 | 292 | 292 | 286 | 286 | 4,000 |
1998/04/08 | 263 | 263 | 263 | 263 | 10,000 |
1998/04/07 | 256 | 259 | 256 | 259 | 10,000 |
1998/04/06 | 236 | 236 | 236 | 236 | 3,000 |
1998/04/03 | 229 | 236 | 226 | 235 | 35,000 |
1998/04/02 | 246 | 246 | 221 | 230 | 24,000 |
1998/04/01 | 270 | 270 | 249 | 249 | 14,000 |
1998/03/31 | 282 | 283 | 274 | 274 | 14,000 |
1998/03/30 | 290 | 290 | 290 | 290 | 4,000 |
1998/03/27 | 300 | 300 | 299 | 299 | 12,000 |
1998/03/26 | 296 | 300 | 295 | 300 | 5,000 |
1998/03/25 | 305 | 308 | 300 | 300 | 29,000 |
1998/03/24 | 308 | 308 | 303 | 305 | 39,000 |
1998/03/23 | 308 | 310 | 308 | 308 | 18,000 |
1998/03/20 | 306 | 310 | 306 | 310 | 15,000 |
1998/03/19 | 305 | 310 | 300 | 305 | 22,000 |
1998/03/18 | 295 | 305 | 295 | 305 | 14,000 |
1998/03/17 | 295 | 295 | 295 | 295 | 3,000 |
1998/03/16 | 299 | 299 | 295 | 295 | 7,000 |
1998/03/13 | 281 | 292 | 281 | 292 | 23,000 |
1998/03/12 | 290 | 302 | 285 | 285 | 13,000 |
1998/03/11 | 295 | 295 | 290 | 290 | 26,000 |
1998/03/10 | 305 | 305 | 300 | 300 | 21,000 |
1998/03/09 | 305 | 315 | 305 | 306 | 9,000 |
1998/03/06 | 296 | 301 | 296 | 300 | 11,000 |
1998/03/05 | 316 | 316 | 301 | 301 | 15,000 |
1998/03/04 | 331 | 331 | 321 | 321 | 5,000 |
1998/03/03 | 341 | 348 | 331 | 331 | 24,000 |
1998/03/02 | 333 | 337 | 325 | 335 | 32,000 |
1998/02/27 | 320 | 329 | 320 | 321 | 11,000 |
1998/02/26 | 309 | 310 | 309 | 310 | 4,000 |
1998/02/25 | 288 | 298 | 287 | 289 | 18,000 |
1998/02/24 | 291 | 300 | 286 | 287 | 37,000 |
1998/02/23 | 311 | 311 | 300 | 300 | 7,000 |
1998/02/20 | 321 | 321 | 315 | 316 | 11,000 |
1998/02/19 | 314 | 330 | 314 | 321 | 11,000 |
1998/02/18 | 309 | 321 | 309 | 321 | 33,000 |
1998/02/17 | 330 | 330 | 313 | 313 | 21,000 |
1998/02/16 | 335 | 337 | 331 | 335 | 25,000 |
1998/02/13 | 374 | 374 | 350 | 350 | 59,000 |
1998/02/12 | 370 | 370 | 343 | 360 | 108,000 |
1998/02/10 | 363 | 372 | 355 | 370 | 58,000 |
1998/02/09 | 350 | 350 | 336 | 350 | 66,000 |
1998/02/06 | 345 | 350 | 323 | 330 | 115,000 |
1998/02/05 | 300 | 340 | 298 | 340 | 41,000 |
1998/02/04 | 290 | 291 | 290 | 291 | 10,000 |
1998/02/03 | 300 | 300 | 291 | 291 | 24,000 |
1998/02/02 | 281 | 286 | 275 | 281 | 20,000 |
1998/01/30 | 290 | 291 | 270 | 280 | 35,000 |
1998/01/29 | 334 | 335 | 291 | 304 | 111,000 |
1998/01/28 | 355 | 373 | 340 | 340 | 324,000 |
1998/01/27 | 280 | 329 | 280 | 329 | 128,000 |
1998/01/26 | 270 | 272 | 260 | 265 | 93,000 |
1998/01/23 | 236 | 237 | 231 | 232 | 43,000 |
1998/01/22 | 243 | 248 | 230 | 230 | 41,000 |
1998/01/21 | 227 | 245 | 227 | 243 | 51,000 |
1998/01/20 | 212 | 226 | 212 | 225 | 28,000 |
1998/01/19 | 204 | 220 | 204 | 210 | 32,000 |
1998/01/16 | 181 | 199 | 181 | 199 | 56,000 |
1998/01/14 | 175 | 180 | 172 | 180 | 19,000 |
1998/01/13 | 171 | 171 | 171 | 171 | 1,000 |
1998/01/12 | 174 | 175 | 171 | 171 | 4,000 |
1998/01/09 | 188 | 188 | 173 | 173 | 8,000 |
1998/01/08 | 182 | 192 | 182 | 192 | 12,000 |
1998/01/07 | 168 | 182 | 168 | 182 | 5,000 |
1998/01/06 | 166 | 166 | 165 | 165 | 8,000 |
1998/01/05 | 168 | 168 | 165 | 167 | 18,000 |