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 |
---|---|---|---|---|---|
2000/12/29 | 223 | 232 | 222 | 222 | 138,000 |
2000/12/28 | 226 | 231 | 221 | 221 | 115,000 |
2000/12/27 | 219 | 233 | 219 | 223 | 225,000 |
2000/12/26 | 232 | 237 | 213 | 221 | 371,000 |
2000/12/25 | 224 | 229 | 211 | 218 | 193,000 |
2000/12/22 | 203 | 220 | 200 | 200 | 245,000 |
2000/12/21 | 210 | 220 | 192 | 198 | 216,000 |
2000/12/20 | 223 | 230 | 211 | 212 | 145,000 |
2000/12/19 | 231 | 231 | 222 | 223 | 120,000 |
2000/12/18 | 231 | 243 | 226 | 226 | 75,000 |
2000/12/15 | 233 | 243 | 223 | 227 | 108,000 |
2000/12/14 | 259 | 260 | 231 | 233 | 125,000 |
2000/12/13 | 270 | 276 | 251 | 251 | 319,000 |
2000/12/12 | 235 | 255 | 235 | 255 | 187,000 |
2000/12/11 | 226 | 235 | 226 | 227 | 54,000 |
2000/12/08 | 230 | 230 | 226 | 226 | 19,000 |
2000/12/07 | 226 | 230 | 225 | 225 | 21,000 |
2000/12/06 | 223 | 235 | 221 | 222 | 63,000 |
2000/12/05 | 228 | 228 | 218 | 218 | 78,000 |
2000/12/04 | 225 | 235 | 213 | 213 | 109,000 |
2000/12/01 | 220 | 223 | 211 | 211 | 50,000 |
2000/11/30 | 212 | 225 | 202 | 210 | 164,000 |
2000/11/29 | 213 | 216 | 211 | 212 | 35,000 |
2000/11/28 | 229 | 235 | 209 | 216 | 100,000 |
2000/11/27 | 240 | 241 | 234 | 234 | 31,000 |
2000/11/24 | 238 | 240 | 237 | 240 | 39,000 |
2000/11/22 | 240 | 240 | 236 | 237 | 16,000 |
2000/11/21 | 248 | 248 | 235 | 240 | 51,000 |
2000/11/20 | 230 | 250 | 230 | 248 | 48,000 |
2000/11/17 | 239 | 249 | 230 | 230 | 61,000 |
2000/11/16 | 250 | 250 | 239 | 239 | 41,000 |
2000/11/15 | 255 | 261 | 237 | 240 | 124,000 |
2000/11/14 | 235 | 275 | 234 | 235 | 272,000 |
2000/11/13 | 234 | 239 | 230 | 233 | 33,000 |
2000/11/10 | 240 | 245 | 234 | 235 | 15,000 |
2000/11/09 | 253 | 253 | 235 | 248 | 67,000 |
2000/11/08 | 245 | 255 | 240 | 254 | 82,000 |
2000/11/07 | 220 | 235 | 218 | 235 | 76,000 |
2000/11/06 | 214 | 220 | 214 | 217 | 21,000 |
2000/11/02 | 215 | 219 | 214 | 214 | 71,000 |
2000/11/01 | 218 | 221 | 214 | 221 | 28,000 |
2000/10/31 | 212 | 219 | 212 | 218 | 29,000 |
2000/10/30 | 215 | 221 | 212 | 212 | 21,000 |
2000/10/27 | 230 | 233 | 211 | 211 | 65,000 |
2000/10/26 | 218 | 222 | 217 | 217 | 77,000 |
2000/10/25 | 234 | 235 | 216 | 217 | 140,000 |
2000/10/24 | 217 | 230 | 217 | 229 | 170,000 |
2000/10/23 | 243 | 247 | 216 | 226 | 294,000 |
2000/10/20 | 268 | 268 | 245 | 252 | 179,000 |
2000/10/19 | 240 | 280 | 240 | 259 | 288,000 |
2000/10/18 | 273 | 280 | 240 | 250 | 541,000 |
2000/10/17 | 254 | 307 | 254 | 273 | 1,356,000 |
2000/10/16 | 210 | 244 | 195 | 244 | 229,000 |
2000/10/13 | 181 | 195 | 180 | 194 | 18,000 |
2000/10/12 | 184 | 184 | 180 | 181 | 7,000 |
2000/10/11 | 185 | 185 | 185 | 185 | 12,000 |
2000/10/10 | 185 | 185 | 185 | 185 | 1,000 |
2000/10/06 | 190 | 190 | 185 | 185 | 6,000 |
2000/10/05 | 190 | 190 | 190 | 190 | 2,000 |
2000/10/04 | 190 | 190 | 190 | 190 | 7,000 |
2000/10/03 | 190 | 190 | 190 | 190 | 2,000 |
2000/10/02 | 197 | 197 | 195 | 195 | 26,000 |
2000/09/29 | 194 | 194 | 193 | 193 | 3,000 |
2000/09/28 | 200 | 200 | 188 | 188 | 12,000 |
2000/09/27 | 180 | 181 | 180 | 181 | 8,000 |
2000/09/26 | 180 | 180 | 180 | 180 | 1,000 |
2000/09/25 | 180 | 180 | 179 | 179 | 9,000 |
2000/09/22 | 190 | 190 | 175 | 179 | 11,000 |
2000/09/21 | 192 | 192 | 190 | 190 | 3,000 |
2000/09/20 | 185 | 185 | 185 | 185 | 1,000 |
2000/09/19 | 190 | 190 | 185 | 185 | 18,000 |
2000/09/18 | 194 | 194 | 192 | 192 | 5,000 |
2000/09/13 | 190 | 190 | 188 | 189 | 18,000 |
2000/09/12 | 192 | 192 | 190 | 190 | 4,000 |
2000/09/11 | 190 | 192 | 190 | 192 | 2,000 |
2000/09/08 | 191 | 191 | 190 | 190 | 14,000 |
2000/09/07 | 190 | 190 | 190 | 190 | 9,000 |
2000/09/06 | 191 | 191 | 190 | 190 | 4,000 |
2000/09/05 | 196 | 197 | 190 | 190 | 13,000 |
2000/09/04 | 195 | 200 | 195 | 200 | 16,000 |
2000/09/01 | 192 | 195 | 192 | 195 | 4,000 |
2000/08/31 | 199 | 200 | 198 | 198 | 11,000 |
2000/08/30 | 198 | 200 | 198 | 200 | 20,000 |
2000/08/29 | 201 | 201 | 200 | 200 | 3,000 |
2000/08/28 | 200 | 205 | 200 | 205 | 18,000 |
2000/08/25 | 198 | 200 | 198 | 198 | 15,000 |
2000/08/24 | 198 | 198 | 198 | 198 | 3,000 |
2000/08/23 | 196 | 197 | 196 | 197 | 9,000 |
2000/08/22 | 191 | 196 | 190 | 195 | 17,000 |
2000/08/21 | 192 | 192 | 188 | 190 | 21,000 |
2000/08/18 | 192 | 192 | 192 | 192 | 2,000 |
2000/08/17 | 190 | 191 | 190 | 191 | 2,000 |
2000/08/16 | 185 | 188 | 185 | 188 | 5,000 |
2000/08/15 | 191 | 191 | 191 | 191 | 2,000 |
2000/08/14 | 180 | 210 | 180 | 210 | 14,000 |
2000/08/11 | 181 | 181 | 176 | 176 | 10,000 |
2000/08/10 | 180 | 180 | 180 | 180 | 2,000 |
2000/08/09 | 185 | 185 | 176 | 176 | 3,000 |
2000/08/08 | 190 | 190 | 185 | 185 | 2,000 |
2000/08/07 | 186 | 195 | 186 | 195 | 3,000 |
2000/08/04 | 185 | 185 | 185 | 185 | 3,000 |
2000/08/03 | 180 | 180 | 180 | 180 | 2,000 |
2000/08/02 | 184 | 184 | 174 | 175 | 7,000 |
2000/08/01 | 181 | 181 | 173 | 173 | 16,000 |
2000/07/28 | 181 | 200 | 181 | 200 | 8,000 |
2000/07/27 | 200 | 200 | 200 | 200 | 1,000 |
2000/07/26 | 183 | 190 | 183 | 190 | 3,000 |
2000/07/25 | 190 | 190 | 181 | 181 | 11,000 |
2000/07/24 | 204 | 204 | 190 | 190 | 12,000 |
2000/07/21 | 195 | 204 | 195 | 204 | 15,000 |
2000/07/19 | 195 | 195 | 185 | 190 | 13,000 |
2000/07/18 | 202 | 202 | 200 | 200 | 8,000 |
2000/07/17 | 205 | 210 | 195 | 201 | 24,000 |
2000/07/14 | 195 | 205 | 195 | 205 | 18,000 |
2000/07/13 | 203 | 203 | 195 | 195 | 13,000 |
2000/07/12 | 195 | 211 | 195 | 201 | 20,000 |
2000/07/11 | 195 | 197 | 195 | 195 | 12,000 |
2000/07/10 | 200 | 200 | 195 | 195 | 21,000 |
2000/07/07 | 206 | 206 | 200 | 205 | 27,000 |
2000/07/06 | 206 | 207 | 205 | 206 | 34,000 |
2000/07/05 | 215 | 215 | 205 | 205 | 47,000 |
2000/07/04 | 199 | 210 | 199 | 210 | 27,000 |
2000/07/03 | 190 | 196 | 190 | 196 | 26,000 |
2000/06/30 | 190 | 194 | 189 | 190 | 15,000 |
2000/06/29 | 179 | 189 | 179 | 189 | 7,000 |
2000/06/28 | 179 | 179 | 179 | 179 | 2,000 |
2000/06/27 | 185 | 185 | 177 | 179 | 8,000 |
2000/06/26 | 186 | 186 | 185 | 185 | 8,000 |
2000/06/23 | 189 | 189 | 185 | 186 | 12,000 |
2000/06/22 | 180 | 189 | 180 | 189 | 7,000 |
2000/06/21 | 189 | 189 | 177 | 177 | 13,000 |
2000/06/20 | 177 | 189 | 177 | 189 | 14,000 |
2000/06/19 | 176 | 177 | 175 | 177 | 6,000 |
2000/06/16 | 175 | 177 | 175 | 175 | 12,000 |
2000/06/15 | 178 | 178 | 175 | 175 | 16,000 |
2000/06/14 | 179 | 179 | 177 | 178 | 16,000 |
2000/06/13 | 178 | 180 | 177 | 177 | 15,000 |
2000/06/12 | 172 | 180 | 171 | 180 | 16,000 |
2000/06/09 | 198 | 200 | 190 | 190 | 12,000 |
2000/06/08 | 189 | 214 | 189 | 199 | 116,000 |
2000/06/07 | 162 | 180 | 162 | 180 | 80,000 |
2000/06/06 | 156 | 168 | 156 | 162 | 16,000 |
2000/06/05 | 155 | 162 | 155 | 162 | 7,000 |
2000/06/02 | 153 | 156 | 153 | 155 | 22,000 |
2000/06/01 | 150 | 150 | 150 | 150 | 1,000 |
2000/05/31 | 150 | 150 | 150 | 150 | 2,000 |
2000/05/30 | 148 | 148 | 148 | 148 | 1,000 |
2000/05/29 | 146 | 148 | 146 | 148 | 4,000 |
2000/05/26 | 146 | 146 | 146 | 146 | 3,000 |
2000/05/25 | 154 | 154 | 146 | 146 | 14,000 |
2000/05/23 | 143 | 155 | 142 | 155 | 18,000 |
2000/05/22 | 150 | 150 | 143 | 144 | 5,000 |
2000/05/19 | 156 | 156 | 150 | 150 | 7,000 |
2000/05/18 | 145 | 159 | 145 | 159 | 11,000 |
2000/05/17 | 143 | 145 | 142 | 145 | 14,000 |
2000/05/16 | 141 | 143 | 141 | 143 | 10,000 |
2000/05/15 | 141 | 141 | 141 | 141 | 6,000 |
2000/05/12 | 142 | 142 | 141 | 142 | 11,000 |
2000/05/11 | 145 | 145 | 142 | 142 | 5,000 |
2000/05/10 | 143 | 145 | 143 | 145 | 2,000 |
2000/05/09 | 141 | 143 | 141 | 143 | 4,000 |
2000/05/08 | 141 | 142 | 141 | 141 | 15,000 |
2000/05/02 | 141 | 141 | 141 | 141 | 4,000 |
2000/05/01 | 141 | 142 | 141 | 141 | 3,000 |
2000/04/28 | 141 | 141 | 141 | 141 | 2,000 |
2000/04/27 | 141 | 141 | 141 | 141 | 2,000 |
2000/04/26 | 140 | 141 | 140 | 141 | 4,000 |
2000/04/25 | 145 | 145 | 140 | 140 | 3,000 |
2000/04/24 | 142 | 142 | 140 | 140 | 5,000 |
2000/04/21 | 141 | 144 | 141 | 142 | 13,000 |
2000/04/20 | 141 | 142 | 141 | 141 | 10,000 |
2000/04/19 | 141 | 145 | 141 | 141 | 10,000 |
2000/04/18 | 145 | 147 | 145 | 147 | 6,000 |
2000/04/17 | 147 | 147 | 147 | 147 | 4,000 |
2000/04/14 | 150 | 150 | 145 | 149 | 6,000 |
2000/04/13 | 145 | 145 | 145 | 145 | 3,000 |
2000/04/12 | 143 | 145 | 143 | 145 | 9,000 |
2000/04/07 | 155 | 155 | 147 | 147 | 3,000 |
2000/04/05 | 155 | 155 | 155 | 155 | 3,000 |
2000/04/04 | 145 | 155 | 145 | 155 | 5,000 |
2000/04/03 | 140 | 145 | 140 | 142 | 16,000 |
2000/03/30 | 160 | 160 | 155 | 155 | 3,000 |
2000/03/29 | 155 | 155 | 140 | 140 | 5,000 |
2000/03/28 | 150 | 155 | 150 | 155 | 6,000 |
2000/03/27 | 155 | 155 | 150 | 155 | 12,000 |
2000/03/24 | 149 | 155 | 143 | 155 | 12,000 |
2000/03/23 | 142 | 143 | 142 | 143 | 7,000 |
2000/03/22 | 143 | 143 | 141 | 141 | 3,000 |
2000/03/21 | 140 | 140 | 140 | 140 | 10,000 |
2000/03/17 | 140 | 140 | 140 | 140 | 9,000 |
2000/03/16 | 141 | 141 | 140 | 140 | 5,000 |
2000/03/15 | 141 | 141 | 141 | 141 | 7,000 |
2000/03/14 | 142 | 142 | 140 | 140 | 9,000 |
2000/03/13 | 142 | 142 | 140 | 140 | 16,000 |
2000/03/10 | 141 | 142 | 141 | 142 | 4,000 |
2000/03/09 | 142 | 142 | 141 | 141 | 8,000 |
2000/03/08 | 150 | 150 | 142 | 142 | 5,000 |
2000/03/07 | 152 | 152 | 150 | 150 | 7,000 |
2000/03/06 | 153 | 154 | 153 | 153 | 3,000 |
2000/03/03 | 150 | 151 | 150 | 151 | 7,000 |
2000/03/02 | 147 | 150 | 147 | 150 | 6,000 |
2000/02/29 | 147 | 147 | 147 | 147 | 4,000 |
2000/02/28 | 147 | 147 | 147 | 147 | 9,000 |
2000/02/25 | 147 | 147 | 147 | 147 | 1,000 |
2000/02/24 | 137 | 137 | 137 | 137 | 1,000 |
2000/02/23 | 135 | 136 | 135 | 136 | 6,000 |
2000/02/22 | 145 | 145 | 135 | 135 | 19,000 |
2000/02/21 | 145 | 145 | 142 | 142 | 5,000 |
2000/02/18 | 145 | 145 | 145 | 145 | 3,000 |
2000/02/17 | 143 | 145 | 143 | 145 | 5,000 |
2000/02/16 | 144 | 145 | 142 | 142 | 11,000 |
2000/02/15 | 144 | 144 | 142 | 142 | 7,000 |
2000/02/10 | 142 | 145 | 142 | 145 | 8,000 |
2000/02/09 | 142 | 145 | 142 | 142 | 18,000 |
2000/02/08 | 145 | 147 | 141 | 145 | 15,000 |
2000/02/07 | 140 | 142 | 140 | 142 | 3,000 |
2000/02/04 | 150 | 150 | 138 | 138 | 33,000 |
2000/02/03 | 151 | 152 | 150 | 150 | 14,000 |
2000/02/02 | 151 | 151 | 150 | 151 | 9,000 |
2000/02/01 | 150 | 150 | 150 | 150 | 3,000 |
2000/01/31 | 150 | 150 | 150 | 150 | 7,000 |
2000/01/28 | 142 | 142 | 142 | 142 | 5,000 |
2000/01/27 | 150 | 150 | 142 | 142 | 12,000 |
2000/01/26 | 154 | 155 | 150 | 150 | 4,000 |
2000/01/25 | 141 | 155 | 140 | 150 | 14,000 |
2000/01/24 | 140 | 142 | 138 | 138 | 13,000 |
2000/01/21 | 145 | 148 | 140 | 140 | 16,000 |
2000/01/20 | 150 | 150 | 146 | 148 | 8,000 |
2000/01/19 | 150 | 150 | 150 | 150 | 8,000 |
2000/01/18 | 146 | 150 | 146 | 150 | 5,000 |
2000/01/17 | 146 | 150 | 135 | 135 | 11,000 |
2000/01/14 | 136 | 147 | 136 | 147 | 7,000 |
2000/01/13 | 134 | 135 | 133 | 133 | 8,000 |
2000/01/12 | 145 | 145 | 130 | 133 | 6,000 |
2000/01/11 | 140 | 150 | 140 | 150 | 7,000 |
2000/01/07 | 145 | 146 | 125 | 125 | 50,000 |
2000/01/06 | 146 | 148 | 145 | 146 | 14,000 |
2000/01/05 | 146 | 146 | 146 | 146 | 13,000 |
2000/01/04 | 146 | 146 | 146 | 146 | 4,000 |