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 |
---|---|---|---|---|---|
1999/12/30 | 146 | 150 | 146 | 147 | 3,000 |
1999/12/29 | 150 | 150 | 150 | 150 | 2,000 |
1999/12/28 | 154 | 180 | 146 | 180 | 9,000 |
1999/12/27 | 150 | 154 | 146 | 154 | 7,000 |
1999/12/24 | 156 | 156 | 155 | 155 | 9,000 |
1999/12/22 | 146 | 155 | 146 | 155 | 17,000 |
1999/12/21 | 160 | 160 | 146 | 146 | 17,000 |
1999/12/20 | 155 | 156 | 155 | 155 | 10,000 |
1999/12/17 | 155 | 155 | 155 | 155 | 21,000 |
1999/12/16 | 160 | 160 | 155 | 155 | 16,000 |
1999/12/15 | 161 | 161 | 159 | 159 | 16,000 |
1999/12/14 | 160 | 160 | 160 | 160 | 15,000 |
1999/12/13 | 175 | 177 | 175 | 175 | 18,000 |
1999/12/10 | 170 | 175 | 170 | 175 | 13,000 |
1999/12/09 | 160 | 170 | 160 | 170 | 4,000 |
1999/12/08 | 159 | 160 | 159 | 160 | 11,000 |
1999/12/07 | 165 | 165 | 157 | 157 | 11,000 |
1999/12/06 | 170 | 170 | 170 | 170 | 5,000 |
1999/12/03 | 171 | 171 | 171 | 171 | 3,000 |
1999/12/02 | 175 | 175 | 171 | 171 | 11,000 |
1999/11/30 | 171 | 178 | 171 | 178 | 6,000 |
1999/11/26 | 170 | 175 | 170 | 171 | 6,000 |
1999/11/25 | 180 | 180 | 171 | 171 | 12,000 |
1999/11/24 | 180 | 180 | 180 | 180 | 5,000 |
1999/11/22 | 180 | 180 | 180 | 180 | 3,000 |
1999/11/18 | 177 | 180 | 177 | 180 | 24,000 |
1999/11/17 | 171 | 171 | 155 | 155 | 23,000 |
1999/11/16 | 175 | 175 | 170 | 170 | 6,000 |
1999/11/15 | 173 | 177 | 163 | 177 | 21,000 |
1999/11/12 | 181 | 181 | 175 | 175 | 22,000 |
1999/11/11 | 181 | 185 | 181 | 185 | 30,000 |
1999/11/10 | 181 | 185 | 181 | 181 | 24,000 |
1999/11/09 | 181 | 181 | 181 | 181 | 10,000 |
1999/11/08 | 185 | 185 | 180 | 181 | 8,000 |
1999/11/05 | 183 | 184 | 183 | 184 | 2,000 |
1999/11/04 | 185 | 185 | 182 | 183 | 15,000 |
1999/11/02 | 185 | 195 | 185 | 195 | 5,000 |
1999/11/01 | 187 | 187 | 185 | 185 | 15,000 |
1999/10/29 | 190 | 190 | 185 | 185 | 13,000 |
1999/10/28 | 185 | 197 | 185 | 197 | 8,000 |
1999/10/27 | 195 | 205 | 195 | 199 | 34,000 |
1999/10/26 | 183 | 185 | 183 | 185 | 40,000 |
1999/10/25 | 185 | 185 | 182 | 182 | 16,000 |
1999/10/22 | 183 | 185 | 182 | 185 | 35,000 |
1999/10/21 | 185 | 185 | 182 | 182 | 17,000 |
1999/10/20 | 185 | 185 | 183 | 183 | 11,000 |
1999/10/19 | 190 | 190 | 185 | 185 | 12,000 |
1999/10/18 | 185 | 200 | 182 | 182 | 11,000 |
1999/10/14 | 183 | 194 | 183 | 194 | 5,000 |
1999/10/13 | 210 | 210 | 180 | 204 | 11,000 |
1999/10/12 | 210 | 211 | 210 | 210 | 14,000 |
1999/10/08 | 200 | 209 | 200 | 208 | 16,000 |
1999/10/07 | 202 | 202 | 201 | 201 | 2,000 |
1999/10/06 | 201 | 210 | 201 | 210 | 10,000 |
1999/10/05 | 201 | 209 | 201 | 209 | 5,000 |
1999/10/04 | 200 | 208 | 200 | 208 | 9,000 |
1999/10/01 | 210 | 210 | 210 | 210 | 3,000 |
1999/09/30 | 196 | 196 | 196 | 196 | 9,000 |
1999/09/29 | 211 | 211 | 209 | 209 | 6,000 |
1999/09/28 | 210 | 210 | 210 | 210 | 13,000 |
1999/09/27 | 210 | 210 | 210 | 210 | 1,000 |
1999/09/24 | 210 | 210 | 210 | 210 | 6,000 |
1999/09/22 | 211 | 211 | 210 | 210 | 24,000 |
1999/09/21 | 210 | 215 | 210 | 210 | 24,000 |
1999/09/20 | 213 | 215 | 210 | 210 | 15,000 |
1999/09/17 | 215 | 215 | 212 | 212 | 7,000 |
1999/09/16 | 215 | 215 | 212 | 215 | 7,000 |
1999/09/14 | 215 | 216 | 215 | 215 | 13,000 |
1999/09/13 | 216 | 217 | 215 | 217 | 11,000 |
1999/09/10 | 235 | 235 | 220 | 220 | 30,000 |
1999/09/09 | 215 | 217 | 215 | 216 | 34,000 |
1999/09/07 | 235 | 235 | 217 | 217 | 8,000 |
1999/09/06 | 237 | 237 | 234 | 235 | 24,000 |
1999/09/03 | 216 | 220 | 215 | 217 | 22,000 |
1999/09/02 | 215 | 215 | 215 | 215 | 4,000 |
1999/09/01 | 215 | 215 | 215 | 215 | 15,000 |
1999/08/31 | 215 | 215 | 215 | 215 | 3,000 |
1999/08/30 | 215 | 215 | 215 | 215 | 1,000 |
1999/08/27 | 228 | 228 | 228 | 228 | 1,000 |
1999/08/26 | 218 | 218 | 218 | 218 | 2,000 |
1999/08/25 | 218 | 218 | 215 | 215 | 11,000 |
1999/08/24 | 224 | 228 | 224 | 228 | 6,000 |
1999/08/23 | 220 | 220 | 217 | 217 | 3,000 |
1999/08/20 | 226 | 226 | 215 | 215 | 13,000 |
1999/08/19 | 228 | 228 | 228 | 228 | 1,000 |
1999/08/18 | 221 | 221 | 215 | 215 | 24,000 |
1999/08/17 | 230 | 230 | 222 | 222 | 4,000 |
1999/08/16 | 221 | 230 | 221 | 230 | 2,000 |
1999/08/13 | 225 | 225 | 225 | 225 | 2,000 |
1999/08/12 | 229 | 229 | 220 | 220 | 3,000 |
1999/08/11 | 214 | 220 | 214 | 220 | 13,000 |
1999/08/09 | 211 | 211 | 211 | 211 | 1,000 |
1999/08/06 | 215 | 215 | 215 | 215 | 10,000 |
1999/08/05 | 225 | 225 | 210 | 210 | 10,000 |
1999/08/04 | 232 | 232 | 225 | 225 | 9,000 |
1999/08/03 | 233 | 233 | 230 | 230 | 14,000 |
1999/08/02 | 237 | 237 | 237 | 237 | 8,000 |
1999/07/30 | 240 | 240 | 235 | 235 | 7,000 |
1999/07/29 | 240 | 240 | 236 | 236 | 7,000 |
1999/07/28 | 241 | 241 | 240 | 240 | 4,000 |
1999/07/27 | 240 | 241 | 240 | 241 | 7,000 |
1999/07/26 | 251 | 251 | 250 | 250 | 10,000 |
1999/07/23 | 250 | 250 | 250 | 250 | 5,000 |
1999/07/22 | 250 | 253 | 250 | 250 | 18,000 |
1999/07/21 | 280 | 280 | 270 | 270 | 22,000 |
1999/07/19 | 270 | 270 | 260 | 270 | 43,000 |
1999/07/16 | 260 | 261 | 260 | 260 | 13,000 |
1999/07/15 | 266 | 267 | 250 | 251 | 16,000 |
1999/07/14 | 268 | 270 | 265 | 265 | 9,000 |
1999/07/13 | 255 | 269 | 250 | 269 | 49,000 |
1999/07/12 | 260 | 269 | 260 | 264 | 20,000 |
1999/07/09 | 290 | 290 | 255 | 270 | 39,000 |
1999/07/08 | 305 | 307 | 285 | 285 | 250,000 |
1999/07/07 | 239 | 297 | 238 | 285 | 232,000 |
1999/07/06 | 231 | 231 | 230 | 231 | 18,000 |
1999/07/05 | 220 | 231 | 220 | 230 | 10,000 |
1999/07/02 | 223 | 234 | 223 | 233 | 21,000 |
1999/06/30 | 228 | 228 | 220 | 220 | 10,000 |
1999/06/29 | 230 | 230 | 225 | 230 | 6,000 |
1999/06/28 | 235 | 238 | 235 | 235 | 12,000 |
1999/06/25 | 237 | 237 | 235 | 237 | 16,000 |
1999/06/24 | 236 | 246 | 236 | 237 | 19,000 |
1999/06/23 | 246 | 246 | 235 | 245 | 21,000 |
1999/06/22 | 239 | 246 | 235 | 235 | 20,000 |
1999/06/21 | 230 | 233 | 230 | 232 | 12,000 |
1999/06/18 | 244 | 244 | 230 | 242 | 38,000 |
1999/06/17 | 246 | 246 | 230 | 244 | 17,000 |
1999/06/16 | 255 | 257 | 240 | 246 | 56,000 |
1999/06/15 | 245 | 269 | 238 | 250 | 163,000 |
1999/06/14 | 210 | 242 | 210 | 240 | 42,000 |
1999/06/11 | 227 | 227 | 207 | 207 | 11,000 |
1999/06/10 | 203 | 203 | 203 | 203 | 8,000 |
1999/06/09 | 201 | 201 | 201 | 201 | 6,000 |
1999/06/08 | 203 | 203 | 201 | 201 | 18,000 |
1999/06/07 | 200 | 201 | 200 | 201 | 5,000 |
1999/06/04 | 196 | 200 | 196 | 200 | 7,000 |
1999/06/03 | 201 | 201 | 196 | 196 | 2,000 |
1999/06/02 | 196 | 196 | 196 | 196 | 1,000 |
1999/06/01 | 195 | 208 | 195 | 201 | 24,000 |
1999/05/31 | 201 | 202 | 201 | 201 | 6,000 |
1999/05/28 | 206 | 206 | 200 | 200 | 26,000 |
1999/05/27 | 206 | 206 | 206 | 206 | 7,000 |
1999/05/26 | 201 | 206 | 201 | 206 | 11,000 |
1999/05/25 | 202 | 202 | 201 | 201 | 5,000 |
1999/05/24 | 207 | 207 | 201 | 201 | 6,000 |
1999/05/21 | 211 | 211 | 211 | 211 | 2,000 |
1999/05/20 | 209 | 211 | 209 | 211 | 12,000 |
1999/05/19 | 214 | 214 | 207 | 207 | 15,000 |
1999/05/18 | 201 | 220 | 201 | 208 | 5,000 |
1999/05/17 | 226 | 226 | 220 | 220 | 18,000 |
1999/05/14 | 227 | 228 | 226 | 226 | 6,000 |
1999/05/13 | 240 | 240 | 230 | 230 | 18,000 |
1999/05/12 | 240 | 240 | 235 | 240 | 25,000 |
1999/05/11 | 230 | 230 | 230 | 230 | 27,000 |
1999/05/10 | 227 | 227 | 225 | 226 | 4,000 |
1999/05/07 | 225 | 230 | 225 | 227 | 22,000 |
1999/05/06 | 230 | 230 | 225 | 225 | 22,000 |
1999/04/30 | 223 | 230 | 223 | 230 | 4,000 |
1999/04/28 | 220 | 222 | 220 | 222 | 4,000 |
1999/04/27 | 215 | 220 | 215 | 220 | 13,000 |
1999/04/26 | 215 | 220 | 215 | 215 | 9,000 |
1999/04/23 | 216 | 216 | 215 | 216 | 18,000 |
1999/04/22 | 215 | 216 | 215 | 216 | 18,000 |
1999/04/21 | 230 | 230 | 215 | 215 | 18,000 |
1999/04/20 | 230 | 237 | 230 | 230 | 11,000 |
1999/04/19 | 229 | 234 | 229 | 230 | 6,000 |
1999/04/16 | 228 | 234 | 228 | 234 | 11,000 |
1999/04/15 | 227 | 230 | 225 | 230 | 10,000 |
1999/04/14 | 235 | 235 | 225 | 225 | 20,000 |
1999/04/13 | 250 | 250 | 240 | 240 | 24,000 |
1999/04/12 | 253 | 258 | 238 | 245 | 90,000 |
1999/04/09 | 243 | 250 | 243 | 250 | 110,000 |
1999/04/08 | 242 | 242 | 235 | 238 | 33,000 |
1999/04/07 | 225 | 232 | 225 | 232 | 68,000 |
1999/04/06 | 220 | 224 | 218 | 223 | 51,000 |
1999/04/05 | 196 | 225 | 188 | 219 | 69,000 |
1999/04/02 | 195 | 198 | 191 | 191 | 11,000 |
1999/04/01 | 188 | 193 | 188 | 191 | 10,000 |
1999/03/31 | 189 | 193 | 186 | 186 | 10,000 |
1999/03/30 | 193 | 193 | 188 | 188 | 13,000 |
1999/03/29 | 195 | 196 | 192 | 193 | 31,000 |
1999/03/26 | 201 | 201 | 195 | 195 | 7,000 |
1999/03/25 | 200 | 200 | 195 | 200 | 10,000 |
1999/03/24 | 200 | 201 | 200 | 200 | 18,000 |
1999/03/23 | 206 | 209 | 200 | 200 | 28,000 |
1999/03/19 | 202 | 204 | 202 | 204 | 23,000 |
1999/03/18 | 203 | 208 | 202 | 202 | 27,000 |
1999/03/17 | 215 | 220 | 201 | 202 | 27,000 |
1999/03/16 | 191 | 210 | 190 | 207 | 18,000 |
1999/03/15 | 192 | 195 | 192 | 195 | 12,000 |
1999/03/12 | 190 | 195 | 190 | 192 | 11,000 |
1999/03/11 | 190 | 190 | 188 | 189 | 21,000 |
1999/03/10 | 188 | 189 | 188 | 188 | 12,000 |
1999/03/09 | 185 | 185 | 185 | 185 | 10,000 |
1999/03/08 | 185 | 185 | 180 | 185 | 18,000 |
1999/03/05 | 182 | 185 | 182 | 185 | 5,000 |
1999/03/04 | 182 | 182 | 182 | 182 | 9,000 |
1999/03/03 | 182 | 182 | 182 | 182 | 9,000 |
1999/03/02 | 185 | 185 | 181 | 181 | 4,000 |
1999/03/01 | 183 | 183 | 183 | 183 | 1,000 |
1999/02/26 | 181 | 181 | 180 | 180 | 4,000 |
1999/02/25 | 181 | 182 | 181 | 181 | 13,000 |
1999/02/24 | 183 | 183 | 180 | 181 | 18,000 |
1999/02/23 | 187 | 187 | 182 | 182 | 2,000 |
1999/02/22 | 187 | 187 | 186 | 187 | 4,000 |
1999/02/19 | 181 | 187 | 181 | 187 | 3,000 |
1999/02/18 | 180 | 181 | 180 | 181 | 10,000 |
1999/02/16 | 178 | 180 | 175 | 180 | 8,000 |
1999/02/15 | 175 | 175 | 175 | 175 | 5,000 |
1999/02/12 | 178 | 179 | 175 | 175 | 17,000 |
1999/02/09 | 180 | 180 | 180 | 180 | 2,000 |
1999/02/08 | 178 | 178 | 178 | 178 | 4,000 |
1999/02/05 | 178 | 179 | 178 | 178 | 7,000 |
1999/02/04 | 181 | 181 | 178 | 178 | 8,000 |
1999/02/03 | 179 | 180 | 179 | 180 | 7,000 |
1999/02/02 | 182 | 182 | 181 | 181 | 6,000 |
1999/02/01 | 185 | 188 | 182 | 188 | 19,000 |
1999/01/29 | 180 | 188 | 180 | 185 | 15,000 |
1999/01/28 | 178 | 180 | 178 | 180 | 11,000 |
1999/01/27 | 183 | 183 | 178 | 178 | 15,000 |
1999/01/26 | 177 | 190 | 177 | 188 | 6,000 |
1999/01/25 | 178 | 178 | 176 | 177 | 14,000 |
1999/01/22 | 176 | 178 | 176 | 177 | 7,000 |
1999/01/21 | 189 | 189 | 178 | 180 | 9,000 |
1999/01/20 | 190 | 193 | 189 | 189 | 5,000 |
1999/01/19 | 175 | 194 | 175 | 194 | 10,000 |
1999/01/18 | 175 | 178 | 172 | 175 | 6,000 |
1999/01/14 | 178 | 179 | 178 | 179 | 12,000 |
1999/01/13 | 184 | 184 | 177 | 177 | 6,000 |
1999/01/12 | 185 | 185 | 185 | 185 | 5,000 |
1999/01/11 | 188 | 188 | 175 | 175 | 10,000 |
1999/01/08 | 175 | 179 | 175 | 179 | 5,000 |
1999/01/07 | 186 | 188 | 181 | 181 | 6,000 |
1999/01/06 | 175 | 180 | 175 | 180 | 7,000 |
1999/01/05 | 178 | 178 | 175 | 176 | 13,000 |
1999/01/04 | 180 | 180 | 176 | 176 | 26,000 |