日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 99 99 99 99 1,000
2002/12/27 92 99 92 95 3,000
2002/12/26 92 95 92 95 7,000
2002/12/25 92 95 90 90 30,000
2002/12/24 92 98 91 92 23,000
2002/12/20 100 100 90 92 38,000
2002/12/19 92 100 92 100 10,000
2002/12/18 96 100 90 100 27,000
2002/12/16 95 110 95 110 34,000
2002/12/13 95 100 95 100 10,000
2002/12/12 100 100 95 100 9,000
2002/12/11 100 102 99 100 23,000
2002/12/10 100 100 100 100 10,000
2002/12/09 108 108 100 100 10,000
2002/12/06 109 109 108 108 51,000
2002/12/05 108 109 108 108 5,000
2002/12/04 100 108 100 108 26,000
2002/12/03 111 111 105 105 35,000
2002/12/02 110 110 110 110 11,000
2002/11/29 109 109 109 109 5,000
2002/11/28 101 105 101 105 14,000
2002/11/27 109 109 106 106 10,000
2002/11/26 108 110 108 110 2,000
2002/11/25 100 110 100 108 27,000
2002/11/22 100 100 99 100 9,000
2002/11/21 94 100 94 100 11,000
2002/11/20 99 100 99 100 8,000
2002/11/19 92 102 92 100 9,000
2002/11/18 99 105 99 105 20,000
2002/11/15 100 105 100 105 3,000
2002/11/13 100 106 100 106 28,000
2002/11/12 100 100 100 100 1,000
2002/11/08 95 105 95 105 3,000
2002/11/05 95 105 91 105 15,000
2002/11/01 104 104 101 101 16,000
2002/10/31 106 106 105 106 14,000
2002/10/30 110 110 106 106 8,000
2002/10/29 110 110 110 110 3,000
2002/10/28 112 112 107 107 4,000
2002/10/25 106 114 106 112 17,000
2002/10/23 106 106 106 106 2,000
2002/10/22 110 117 110 117 11,000
2002/10/18 106 106 105 106 6,000
2002/10/15 94 106 94 106 2,000
2002/10/11 107 108 93 106 20,000
2002/10/10 96 110 96 108 10,000
2002/10/09 113 113 100 110 22,000
2002/10/08 104 104 86 102 11,000
2002/10/04 115 115 114 114 20,000
2002/10/03 117 117 115 115 2,000
2002/10/02 118 118 116 116 3,000
2002/10/01 116 116 116 116 7,000
2002/09/30 118 118 118 118 2,000
2002/09/27 118 118 118 118 10,000
2002/09/26 118 118 118 118 2,000
2002/09/25 119 119 118 118 5,000
2002/09/24 116 116 116 116 1,000
2002/09/20 124 126 123 126 16,000
2002/09/19 124 124 124 124 1,000
2002/09/18 118 124 118 124 4,000
2002/09/17 122 128 118 128 5,000
2002/09/13 116 123 116 123 10,000
2002/09/12 117 125 116 125 9,000
2002/09/11 117 120 117 120 5,000
2002/09/10 112 120 112 120 6,000
2002/09/09 103 103 103 103 2,000
2002/09/06 118 118 118 118 1,000
2002/09/05 118 118 118 118 2,000
2002/09/04 120 120 120 120 5,000
2002/09/03 130 130 118 118 22,000
2002/09/02 131 131 131 131 1,000
2002/08/30 123 131 123 131 17,000
2002/08/29 123 123 123 123 1,000
2002/08/28 121 121 120 120 13,000
2002/08/27 118 121 118 120 9,000
2002/08/26 135 135 122 122 25,000
2002/08/23 125 125 115 115 12,000
2002/08/22 125 125 125 125 2,000
2002/08/21 125 125 125 125 2,000
2002/08/20 126 126 125 125 13,000
2002/08/19 125 125 125 125 3,000
2002/08/15 126 126 126 126 1,000
2002/08/13 125 125 125 125 3,000
2002/08/09 118 121 118 121 2,000
2002/08/08 121 121 116 116 5,000
2002/08/06 127 127 125 125 28,000
2002/08/05 128 128 127 127 16,000
2002/08/01 130 130 127 127 4,000
2002/07/31 130 130 130 130 7,000
2002/07/30 126 126 126 126 3,000
2002/07/29 130 130 130 130 16,000
2002/07/26 128 130 128 130 7,000
2002/07/25 130 130 128 128 3,000
2002/07/24 127 127 127 127 3,000
2002/07/23 121 121 120 121 12,000
2002/07/22 120 120 120 120 3,000
2002/07/19 130 131 130 130 7,000
2002/07/18 130 130 130 130 6,000
2002/07/17 130 130 130 130 2,000
2002/07/16 134 134 134 134 9,000
2002/07/15 131 134 131 134 10,000
2002/07/12 131 132 130 130 19,000
2002/07/11 131 131 130 130 5,000
2002/07/10 131 131 127 127 8,000
2002/07/09 130 132 126 126 8,000
2002/07/08 123 123 123 123 1,000
2002/07/05 122 122 122 122 3,000
2002/07/04 123 123 121 121 9,000
2002/07/03 121 121 121 121 1,000
2002/06/28 119 119 119 119 1,000
2002/06/26 118 118 118 118 2,000
2002/06/25 117 118 117 118 2,000
2002/06/24 114 114 114 114 3,000
2002/06/21 123 123 123 123 5,000
2002/06/20 125 125 125 125 15,000
2002/06/19 126 127 126 126 6,000
2002/06/18 127 127 126 126 2,000
2002/06/17 126 126 125 125 3,000
2002/06/14 130 130 130 130 8,000
2002/06/13 143 143 135 136 17,000
2002/06/12 132 144 132 140 47,000
2002/06/10 129 129 129 129 2,000
2002/06/07 126 126 126 126 2,000
2002/06/06 127 127 124 124 10,000
2002/06/05 127 127 127 127 6,000
2002/06/04 130 130 127 127 3,000
2002/06/03 129 129 129 129 2,000
2002/05/29 130 132 130 132 3,000
2002/05/28 131 131 127 131 8,000
2002/05/27 128 136 128 131 12,000
2002/05/24 124 125 124 125 7,000
2002/05/23 123 124 120 124 13,000
2002/05/22 123 123 123 123 1,000
2002/05/21 125 125 122 122 5,000
2002/05/15 120 120 120 120 2,000
2002/05/14 125 125 125 125 2,000
2002/05/08 122 125 122 125 12,000
2002/05/07 121 121 121 121 1,000
2002/05/02 126 127 124 125 7,000
2002/05/01 115 116 115 116 2,000
2002/04/30 120 123 110 120 21,000
2002/04/26 123 123 123 123 2,000
2002/04/25 130 132 122 122 15,000
2002/04/24 129 130 129 130 8,000
2002/04/23 129 129 124 124 7,000
2002/04/22 125 125 125 125 5,000
2002/04/19 120 124 120 124 11,000
2002/04/18 120 120 120 120 14,000
2002/04/17 124 124 124 124 5,000
2002/04/16 123 123 123 123 1,000
2002/04/15 134 134 134 134 10,000
2002/04/12 123 134 123 134 4,000
2002/04/10 125 125 125 125 9,000
2002/04/09 125 125 123 124 8,000
2002/04/08 125 125 125 125 1,000
2002/04/05 121 121 121 121 9,000
2002/04/04 112 116 112 116 9,000
2002/04/03 111 112 111 112 3,000
2002/04/01 120 120 120 120 1,000
2002/03/29 125 127 117 127 5,000
2002/03/27 121 121 121 121 1,000
2002/03/26 130 130 114 114 9,000
2002/03/25 132 132 131 131 4,000
2002/03/22 135 135 131 131 9,000
2002/03/20 140 142 140 140 11,000
2002/03/19 142 142 135 140 8,000
2002/03/18 138 145 135 145 12,000
2002/03/13 131 131 127 127 5,000
2002/03/12 144 144 135 135 8,000
2002/03/11 127 149 127 149 21,000
2002/03/08 121 121 120 120 3,000
2002/03/07 111 124 111 118 15,000
2002/03/06 110 110 110 110 1,000
2002/03/05 110 110 110 110 1,000
2002/03/04 109 109 108 109 5,000
2002/02/28 110 110 110 110 2,000
2002/02/27 109 109 109 109 11,000
2002/02/25 107 108 107 108 3,000
2002/02/22 102 105 102 105 5,000
2002/02/20 101 101 101 101 2,000
2002/02/19 101 101 101 101 2,000
2002/02/18 105 105 105 105 3,000
2002/02/14 100 105 100 105 2,000
2002/02/13 105 105 102 102 2,000
2002/02/12 105 105 105 105 1,000
2002/02/08 105 105 105 105 1,000
2002/02/07 102 102 100 100 18,000
2002/02/06 101 101 101 101 2,000
2002/02/05 102 102 101 102 7,000
2002/02/01 102 102 102 102 3,000
2002/01/30 101 101 101 101 1,000
2002/01/29 105 105 100 105 15,000
2002/01/28 108 108 108 108 7,000
2002/01/25 108 108 108 108 4,000
2002/01/24 102 108 101 108 4,000
2002/01/22 106 106 105 105 6,000
2002/01/21 105 105 105 105 4,000
2002/01/18 108 108 105 105 3,000
2002/01/16 105 105 105 105 2,000
2002/01/15 105 108 102 108 6,000
2002/01/11 110 110 110 110 1,000
2002/01/10 95 110 95 110 8,000
2002/01/09 115 115 110 110 4,000
2002/01/08 115 115 115 115 2,000
2002/01/07 115 115 115 115 1,000

このページの先頭へ