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 |
---|---|---|---|---|---|
2001/12/28 | 122 | 127 | 122 | 127 | 6,000 |
2001/12/27 | 111 | 122 | 111 | 122 | 32,000 |
2001/12/26 | 106 | 111 | 106 | 111 | 6,000 |
2001/12/25 | 110 | 110 | 104 | 104 | 10,000 |
2001/12/21 | 99 | 105 | 98 | 104 | 23,000 |
2001/12/20 | 89 | 98 | 88 | 98 | 19,000 |
2001/12/19 | 100 | 103 | 80 | 84 | 74,000 |
2001/12/18 | 112 | 112 | 105 | 105 | 14,000 |
2001/12/17 | 118 | 118 | 112 | 113 | 7,000 |
2001/12/14 | 127 | 127 | 118 | 118 | 26,000 |
2001/12/13 | 118 | 120 | 118 | 120 | 9,000 |
2001/12/12 | 125 | 128 | 118 | 128 | 19,000 |
2001/12/10 | 131 | 131 | 130 | 130 | 6,000 |
2001/12/07 | 131 | 131 | 130 | 130 | 4,000 |
2001/12/06 | 130 | 131 | 130 | 130 | 36,000 |
2001/12/05 | 130 | 130 | 130 | 130 | 4,000 |
2001/12/04 | 126 | 132 | 126 | 132 | 15,000 |
2001/12/03 | 140 | 140 | 135 | 135 | 4,000 |
2001/11/30 | 141 | 141 | 141 | 141 | 6,000 |
2001/11/29 | 142 | 142 | 141 | 141 | 10,000 |
2001/11/28 | 143 | 143 | 142 | 142 | 3,000 |
2001/11/27 | 140 | 142 | 140 | 142 | 13,000 |
2001/11/26 | 142 | 142 | 140 | 140 | 4,000 |
2001/11/22 | 140 | 141 | 140 | 140 | 3,000 |
2001/11/21 | 141 | 141 | 140 | 140 | 11,000 |
2001/11/20 | 142 | 142 | 141 | 141 | 5,000 |
2001/11/19 | 140 | 140 | 140 | 140 | 1,000 |
2001/11/16 | 140 | 140 | 140 | 140 | 4,000 |
2001/11/15 | 144 | 144 | 140 | 140 | 7,000 |
2001/11/14 | 140 | 140 | 140 | 140 | 2,000 |
2001/11/13 | 140 | 140 | 140 | 140 | 9,000 |
2001/11/12 | 140 | 140 | 140 | 140 | 4,000 |
2001/11/09 | 141 | 141 | 140 | 140 | 5,000 |
2001/11/08 | 144 | 144 | 142 | 142 | 8,000 |
2001/11/07 | 146 | 146 | 146 | 146 | 3,000 |
2001/11/06 | 147 | 147 | 146 | 146 | 6,000 |
2001/11/05 | 152 | 153 | 150 | 150 | 7,000 |
2001/11/01 | 153 | 154 | 153 | 153 | 9,000 |
2001/10/31 | 153 | 154 | 153 | 153 | 9,000 |
2001/10/30 | 151 | 151 | 151 | 151 | 1,000 |
2001/10/29 | 152 | 152 | 151 | 151 | 4,000 |
2001/10/26 | 151 | 152 | 151 | 151 | 7,000 |
2001/10/25 | 150 | 151 | 150 | 151 | 7,000 |
2001/10/24 | 150 | 150 | 150 | 150 | 4,000 |
2001/10/22 | 147 | 147 | 147 | 147 | 2,000 |
2001/10/19 | 147 | 147 | 146 | 147 | 9,000 |
2001/10/17 | 145 | 145 | 145 | 145 | 10,000 |
2001/10/16 | 145 | 145 | 145 | 145 | 10,000 |
2001/10/15 | 145 | 145 | 145 | 145 | 1,000 |
2001/10/12 | 146 | 146 | 146 | 146 | 9,000 |
2001/10/11 | 145 | 145 | 145 | 145 | 6,000 |
2001/10/10 | 149 | 149 | 148 | 148 | 2,000 |
2001/10/09 | 147 | 147 | 147 | 147 | 7,000 |
2001/10/05 | 147 | 147 | 146 | 147 | 12,000 |
2001/10/04 | 147 | 147 | 147 | 147 | 2,000 |
2001/10/03 | 146 | 146 | 146 | 146 | 1,000 |
2001/10/01 | 145 | 145 | 145 | 145 | 13,000 |
2001/09/28 | 146 | 149 | 146 | 149 | 3,000 |
2001/09/27 | 146 | 146 | 146 | 146 | 4,000 |
2001/09/26 | 145 | 146 | 145 | 146 | 3,000 |
2001/09/25 | 143 | 145 | 143 | 145 | 6,000 |
2001/09/21 | 145 | 145 | 143 | 143 | 6,000 |
2001/09/20 | 145 | 145 | 145 | 145 | 5,000 |
2001/09/19 | 145 | 145 | 145 | 145 | 1,000 |
2001/09/18 | 145 | 145 | 140 | 140 | 4,000 |
2001/09/17 | 148 | 148 | 145 | 145 | 11,000 |
2001/09/14 | 144 | 147 | 144 | 147 | 8,000 |
2001/09/13 | 136 | 142 | 136 | 142 | 16,000 |
2001/09/12 | 135 | 142 | 135 | 141 | 9,000 |
2001/09/11 | 160 | 160 | 160 | 160 | 17,000 |
2001/09/10 | 160 | 160 | 160 | 160 | 25,000 |
2001/09/07 | 160 | 161 | 160 | 160 | 14,000 |
2001/09/05 | 159 | 170 | 159 | 160 | 9,000 |
2001/09/04 | 148 | 154 | 148 | 154 | 15,000 |
2001/09/03 | 167 | 167 | 165 | 165 | 6,000 |
2001/08/31 | 172 | 172 | 170 | 170 | 13,000 |
2001/08/29 | 174 | 174 | 174 | 174 | 2,000 |
2001/08/28 | 174 | 174 | 174 | 174 | 4,000 |
2001/08/24 | 173 | 173 | 173 | 173 | 1,000 |
2001/08/23 | 175 | 175 | 172 | 172 | 3,000 |
2001/08/22 | 172 | 172 | 172 | 172 | 1,000 |
2001/08/21 | 180 | 180 | 180 | 180 | 5,000 |
2001/08/20 | 174 | 175 | 172 | 175 | 8,000 |
2001/08/17 | 172 | 174 | 171 | 174 | 11,000 |
2001/08/16 | 172 | 172 | 172 | 172 | 1,000 |
2001/08/15 | 174 | 174 | 173 | 173 | 9,000 |
2001/08/14 | 173 | 174 | 173 | 173 | 4,000 |
2001/08/13 | 174 | 174 | 171 | 171 | 5,000 |
2001/08/10 | 174 | 174 | 174 | 174 | 1,000 |
2001/08/09 | 175 | 175 | 175 | 175 | 1,000 |
2001/08/08 | 175 | 175 | 175 | 175 | 3,000 |
2001/08/07 | 175 | 175 | 174 | 174 | 8,000 |
2001/08/06 | 175 | 175 | 175 | 175 | 2,000 |
2001/08/03 | 176 | 176 | 176 | 176 | 1,000 |
2001/08/02 | 175 | 175 | 175 | 175 | 1,000 |
2001/08/01 | 175 | 179 | 172 | 172 | 18,000 |
2001/07/31 | 174 | 175 | 174 | 175 | 2,000 |
2001/07/30 | 179 | 179 | 175 | 175 | 5,000 |
2001/07/27 | 179 | 179 | 179 | 179 | 5,000 |
2001/07/26 | 180 | 180 | 179 | 179 | 10,000 |
2001/07/25 | 175 | 175 | 175 | 175 | 4,000 |
2001/07/24 | 167 | 171 | 166 | 166 | 18,000 |
2001/07/23 | 167 | 168 | 167 | 168 | 9,000 |
2001/07/19 | 174 | 174 | 167 | 167 | 23,000 |
2001/07/18 | 176 | 176 | 170 | 174 | 14,000 |
2001/07/17 | 176 | 176 | 175 | 175 | 4,000 |
2001/07/16 | 176 | 176 | 175 | 175 | 2,000 |
2001/07/13 | 176 | 180 | 175 | 180 | 4,000 |
2001/07/12 | 175 | 175 | 175 | 175 | 2,000 |
2001/07/11 | 178 | 180 | 178 | 180 | 4,000 |
2001/07/10 | 172 | 190 | 172 | 185 | 11,000 |
2001/07/09 | 190 | 190 | 170 | 170 | 22,000 |
2001/07/06 | 191 | 191 | 190 | 190 | 14,000 |
2001/07/05 | 190 | 192 | 190 | 190 | 10,000 |
2001/07/04 | 191 | 191 | 190 | 190 | 7,000 |
2001/07/03 | 190 | 190 | 190 | 190 | 3,000 |
2001/07/02 | 195 | 195 | 190 | 190 | 10,000 |
2001/06/29 | 195 | 195 | 195 | 195 | 2,000 |
2001/06/28 | 200 | 200 | 195 | 195 | 8,000 |
2001/06/27 | 202 | 204 | 200 | 200 | 12,000 |
2001/06/26 | 202 | 202 | 197 | 200 | 9,000 |
2001/06/25 | 196 | 196 | 195 | 195 | 3,000 |
2001/06/22 | 190 | 195 | 190 | 195 | 5,000 |
2001/06/21 | 190 | 190 | 190 | 190 | 2,000 |
2001/06/20 | 187 | 189 | 187 | 187 | 17,000 |
2001/06/19 | 186 | 190 | 185 | 186 | 24,000 |
2001/06/18 | 199 | 199 | 190 | 191 | 22,000 |
2001/06/15 | 200 | 201 | 199 | 199 | 25,000 |
2001/06/14 | 201 | 201 | 200 | 201 | 26,000 |
2001/06/13 | 207 | 207 | 202 | 202 | 22,000 |
2001/06/12 | 208 | 210 | 205 | 207 | 47,000 |
2001/06/11 | 210 | 210 | 210 | 210 | 5,000 |
2001/06/08 | 218 | 218 | 210 | 210 | 11,000 |
2001/06/07 | 214 | 219 | 211 | 219 | 23,000 |
2001/06/06 | 211 | 215 | 211 | 215 | 10,000 |
2001/06/05 | 209 | 210 | 207 | 210 | 9,000 |
2001/06/04 | 208 | 210 | 205 | 210 | 9,000 |
2001/06/01 | 213 | 213 | 208 | 208 | 28,000 |
2001/05/31 | 219 | 219 | 210 | 210 | 31,000 |
2001/05/30 | 215 | 217 | 215 | 217 | 9,000 |
2001/05/29 | 221 | 221 | 215 | 215 | 16,000 |
2001/05/28 | 227 | 230 | 221 | 221 | 31,000 |
2001/05/25 | 236 | 236 | 230 | 230 | 25,000 |
2001/05/24 | 232 | 244 | 231 | 244 | 36,000 |
2001/05/23 | 237 | 238 | 235 | 235 | 18,000 |
2001/05/22 | 238 | 240 | 238 | 238 | 10,000 |
2001/05/21 | 238 | 241 | 235 | 235 | 16,000 |
2001/05/18 | 234 | 235 | 231 | 231 | 11,000 |
2001/05/17 | 235 | 235 | 235 | 235 | 3,000 |
2001/05/16 | 230 | 235 | 226 | 235 | 14,000 |
2001/05/15 | 227 | 235 | 225 | 235 | 20,000 |
2001/05/14 | 235 | 235 | 227 | 227 | 9,000 |
2001/05/11 | 226 | 235 | 226 | 235 | 23,000 |
2001/05/10 | 232 | 232 | 228 | 230 | 18,000 |
2001/05/09 | 233 | 234 | 233 | 234 | 13,000 |
2001/05/08 | 237 | 237 | 235 | 235 | 20,000 |
2001/05/07 | 240 | 249 | 236 | 238 | 24,000 |
2001/05/02 | 235 | 236 | 234 | 236 | 19,000 |
2001/05/01 | 234 | 236 | 232 | 236 | 22,000 |
2001/04/27 | 244 | 247 | 232 | 232 | 27,000 |
2001/04/26 | 240 | 243 | 239 | 242 | 38,000 |
2001/04/25 | 231 | 240 | 231 | 238 | 8,000 |
2001/04/24 | 232 | 233 | 228 | 230 | 24,000 |
2001/04/23 | 238 | 238 | 232 | 232 | 25,000 |
2001/04/20 | 240 | 242 | 238 | 238 | 20,000 |
2001/04/19 | 244 | 244 | 237 | 237 | 20,000 |
2001/04/18 | 234 | 245 | 234 | 242 | 34,000 |
2001/04/17 | 240 | 250 | 236 | 236 | 82,000 |
2001/04/16 | 240 | 266 | 240 | 260 | 214,000 |
2001/04/13 | 223 | 232 | 220 | 220 | 45,000 |
2001/04/12 | 216 | 222 | 216 | 220 | 10,000 |
2001/04/11 | 220 | 221 | 220 | 220 | 16,000 |
2001/04/10 | 215 | 217 | 215 | 217 | 6,000 |
2001/04/09 | 212 | 215 | 212 | 214 | 9,000 |
2001/04/06 | 222 | 223 | 220 | 220 | 12,000 |
2001/04/05 | 215 | 220 | 215 | 217 | 30,000 |
2001/04/04 | 210 | 215 | 210 | 212 | 8,000 |
2001/04/03 | 210 | 210 | 210 | 210 | 6,000 |
2001/04/02 | 221 | 221 | 216 | 216 | 11,000 |
2001/03/30 | 220 | 220 | 217 | 219 | 10,000 |
2001/03/29 | 224 | 224 | 221 | 221 | 6,000 |
2001/03/28 | 230 | 230 | 224 | 224 | 30,000 |
2001/03/27 | 231 | 231 | 226 | 226 | 23,000 |
2001/03/26 | 222 | 225 | 218 | 225 | 29,000 |
2001/03/23 | 211 | 220 | 211 | 214 | 22,000 |
2001/03/22 | 212 | 212 | 209 | 210 | 8,000 |
2001/03/21 | 212 | 212 | 206 | 207 | 13,000 |
2001/03/19 | 203 | 215 | 203 | 212 | 10,000 |
2001/03/16 | 204 | 205 | 202 | 203 | 12,000 |
2001/03/15 | 203 | 204 | 200 | 204 | 42,000 |
2001/03/14 | 208 | 208 | 203 | 203 | 11,000 |
2001/03/13 | 201 | 204 | 200 | 203 | 66,000 |
2001/03/12 | 215 | 215 | 212 | 212 | 24,000 |
2001/03/09 | 213 | 218 | 213 | 213 | 15,000 |
2001/03/08 | 213 | 215 | 211 | 211 | 13,000 |
2001/03/07 | 213 | 213 | 210 | 211 | 32,000 |
2001/03/06 | 217 | 218 | 209 | 210 | 100,000 |
2001/03/05 | 210 | 217 | 207 | 217 | 132,000 |
2001/03/02 | 207 | 211 | 205 | 205 | 29,000 |
2001/03/01 | 210 | 212 | 206 | 206 | 19,000 |
2001/02/28 | 218 | 218 | 208 | 209 | 28,000 |
2001/02/27 | 215 | 215 | 214 | 214 | 8,000 |
2001/02/26 | 222 | 222 | 212 | 212 | 28,000 |
2001/02/23 | 208 | 212 | 207 | 212 | 49,000 |
2001/02/22 | 210 | 210 | 206 | 206 | 14,000 |
2001/02/21 | 215 | 215 | 210 | 210 | 11,000 |
2001/02/20 | 208 | 215 | 206 | 208 | 182,000 |
2001/02/19 | 213 | 215 | 201 | 204 | 60,000 |
2001/02/16 | 218 | 218 | 211 | 213 | 90,000 |
2001/02/15 | 223 | 223 | 218 | 218 | 40,000 |
2001/02/14 | 223 | 223 | 222 | 222 | 11,000 |
2001/02/13 | 226 | 226 | 222 | 222 | 13,000 |
2001/02/09 | 226 | 226 | 222 | 222 | 21,000 |
2001/02/08 | 222 | 230 | 222 | 225 | 34,000 |
2001/02/07 | 228 | 231 | 227 | 227 | 11,000 |
2001/02/06 | 225 | 235 | 224 | 226 | 149,000 |
2001/02/05 | 230 | 231 | 220 | 220 | 42,000 |
2001/02/02 | 233 | 235 | 228 | 230 | 24,000 |
2001/02/01 | 229 | 235 | 226 | 228 | 63,000 |
2001/01/31 | 231 | 240 | 227 | 228 | 88,000 |
2001/01/30 | 234 | 234 | 226 | 230 | 25,000 |
2001/01/29 | 231 | 236 | 231 | 234 | 34,000 |
2001/01/26 | 232 | 235 | 226 | 230 | 29,000 |
2001/01/25 | 244 | 244 | 235 | 235 | 39,000 |
2001/01/24 | 239 | 242 | 237 | 242 | 32,000 |
2001/01/23 | 230 | 245 | 229 | 237 | 64,000 |
2001/01/22 | 233 | 233 | 226 | 226 | 24,000 |
2001/01/19 | 225 | 232 | 225 | 225 | 67,000 |
2001/01/18 | 222 | 228 | 221 | 223 | 33,000 |
2001/01/17 | 216 | 230 | 215 | 218 | 98,000 |
2001/01/16 | 214 | 216 | 213 | 216 | 14,000 |
2001/01/15 | 212 | 228 | 208 | 212 | 48,000 |
2001/01/12 | 204 | 210 | 204 | 204 | 263,000 |
2001/01/11 | 215 | 215 | 203 | 203 | 70,000 |
2001/01/10 | 220 | 220 | 211 | 212 | 211,000 |
2001/01/09 | 220 | 222 | 217 | 217 | 36,000 |
2001/01/05 | 232 | 232 | 225 | 225 | 36,000 |
2001/01/04 | 235 | 235 | 226 | 226 | 46,000 |