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 |
---|---|---|---|---|---|
2004/12/30 | 174 | 174 | 173 | 173 | 17,000 |
2004/12/29 | 174 | 175 | 171 | 175 | 24,000 |
2004/12/28 | 172 | 173 | 170 | 170 | 30,000 |
2004/12/27 | 175 | 175 | 168 | 172 | 47,000 |
2004/12/24 | 178 | 178 | 175 | 175 | 38,000 |
2004/12/22 | 182 | 183 | 177 | 178 | 50,000 |
2004/12/21 | 174 | 177 | 171 | 177 | 56,000 |
2004/12/20 | 175 | 175 | 163 | 169 | 101,000 |
2004/12/17 | 171 | 176 | 170 | 175 | 46,000 |
2004/12/16 | 184 | 184 | 176 | 180 | 27,000 |
2004/12/15 | 177 | 185 | 176 | 185 | 36,000 |
2004/12/14 | 176 | 180 | 176 | 177 | 41,000 |
2004/12/13 | 180 | 181 | 177 | 177 | 52,000 |
2004/12/10 | 185 | 188 | 185 | 185 | 23,000 |
2004/12/09 | 194 | 194 | 185 | 185 | 129,000 |
2004/12/08 | 184 | 195 | 182 | 192 | 147,000 |
2004/12/07 | 188 | 192 | 182 | 186 | 129,000 |
2004/12/06 | 196 | 197 | 188 | 192 | 213,000 |
2004/12/03 | 207 | 208 | 190 | 194 | 404,000 |
2004/12/02 | 183 | 207 | 183 | 199 | 717,000 |
2004/12/01 | 180 | 195 | 179 | 184 | 279,000 |
2004/11/30 | 170 | 190 | 170 | 183 | 181,000 |
2004/11/29 | 166 | 176 | 166 | 171 | 106,000 |
2004/11/26 | 166 | 168 | 163 | 164 | 14,000 |
2004/11/25 | 163 | 165 | 162 | 162 | 12,000 |
2004/11/24 | 168 | 168 | 162 | 162 | 24,000 |
2004/11/22 | 164 | 167 | 164 | 165 | 48,000 |
2004/11/19 | 157 | 173 | 157 | 164 | 115,000 |
2004/11/18 | 157 | 159 | 156 | 157 | 20,000 |
2004/11/17 | 156 | 156 | 155 | 155 | 7,000 |
2004/11/16 | 157 | 157 | 156 | 156 | 6,000 |
2004/11/15 | 155 | 158 | 152 | 158 | 22,000 |
2004/11/12 | 153 | 157 | 152 | 157 | 14,000 |
2004/11/11 | 153 | 154 | 152 | 153 | 26,000 |
2004/11/10 | 154 | 154 | 150 | 153 | 35,000 |
2004/11/09 | 156 | 156 | 155 | 155 | 4,000 |
2004/11/08 | 160 | 160 | 155 | 155 | 11,000 |
2004/11/05 | 157 | 157 | 154 | 154 | 35,000 |
2004/11/04 | 154 | 155 | 154 | 155 | 15,000 |
2004/11/02 | 153 | 153 | 152 | 152 | 3,000 |
2004/11/01 | 153 | 155 | 153 | 155 | 19,000 |
2004/10/29 | 154 | 155 | 153 | 154 | 14,000 |
2004/10/28 | 155 | 155 | 152 | 152 | 31,000 |
2004/10/27 | 154 | 154 | 150 | 151 | 28,000 |
2004/10/26 | 154 | 154 | 151 | 151 | 14,000 |
2004/10/25 | 150 | 155 | 150 | 155 | 16,000 |
2004/10/22 | 151 | 157 | 151 | 154 | 11,000 |
2004/10/21 | 152 | 156 | 152 | 155 | 20,000 |
2004/10/20 | 155 | 155 | 150 | 155 | 41,000 |
2004/10/19 | 155 | 155 | 155 | 155 | 7,000 |
2004/10/18 | 153 | 156 | 153 | 156 | 4,000 |
2004/10/15 | 157 | 158 | 152 | 157 | 52,000 |
2004/10/14 | 158 | 160 | 157 | 157 | 18,000 |
2004/10/13 | 161 | 161 | 157 | 157 | 35,000 |
2004/10/12 | 164 | 164 | 160 | 160 | 12,000 |
2004/10/08 | 165 | 165 | 161 | 161 | 8,000 |
2004/10/07 | 163 | 165 | 163 | 164 | 24,000 |
2004/10/06 | 159 | 163 | 158 | 163 | 7,000 |
2004/10/05 | 162 | 163 | 160 | 160 | 17,000 |
2004/10/04 | 158 | 162 | 157 | 162 | 49,000 |
2004/10/01 | 150 | 156 | 150 | 156 | 26,000 |
2004/09/30 | 152 | 152 | 150 | 150 | 14,000 |
2004/09/29 | 153 | 153 | 151 | 151 | 7,000 |
2004/09/28 | 154 | 154 | 152 | 152 | 13,000 |
2004/09/27 | 158 | 158 | 154 | 155 | 12,000 |
2004/09/24 | 159 | 159 | 157 | 157 | 13,000 |
2004/09/22 | 161 | 161 | 160 | 160 | 7,000 |
2004/09/21 | 165 | 165 | 161 | 161 | 8,000 |
2004/09/17 | 164 | 165 | 160 | 160 | 33,000 |
2004/09/16 | 165 | 165 | 163 | 163 | 23,000 |
2004/09/15 | 168 | 168 | 165 | 165 | 44,000 |
2004/09/14 | 166 | 168 | 165 | 168 | 6,000 |
2004/09/13 | 168 | 168 | 165 | 165 | 10,000 |
2004/09/10 | 171 | 171 | 165 | 165 | 19,000 |
2004/09/09 | 168 | 169 | 167 | 169 | 21,000 |
2004/09/08 | 166 | 170 | 166 | 167 | 17,000 |
2004/09/07 | 163 | 170 | 163 | 165 | 54,000 |
2004/09/06 | 169 | 177 | 169 | 173 | 114,000 |
2004/09/03 | 161 | 166 | 161 | 164 | 59,000 |
2004/09/02 | 157 | 159 | 157 | 159 | 36,000 |
2004/09/01 | 152 | 154 | 150 | 154 | 28,000 |
2004/08/31 | 153 | 153 | 150 | 150 | 34,000 |
2004/08/30 | 157 | 157 | 153 | 153 | 35,000 |
2004/08/27 | 150 | 155 | 150 | 155 | 14,000 |
2004/08/26 | 151 | 155 | 148 | 149 | 75,000 |
2004/08/25 | 155 | 155 | 155 | 155 | 10,000 |
2004/08/24 | 155 | 155 | 155 | 155 | 2,000 |
2004/08/23 | 159 | 159 | 153 | 153 | 5,000 |
2004/08/20 | 152 | 153 | 152 | 153 | 4,000 |
2004/08/19 | 150 | 150 | 150 | 150 | 1,000 |
2004/08/18 | 151 | 151 | 151 | 151 | 1,000 |
2004/08/17 | 149 | 149 | 149 | 149 | 1,000 |
2004/08/16 | 155 | 155 | 150 | 152 | 5,000 |
2004/08/13 | 154 | 154 | 154 | 154 | 3,000 |
2004/08/12 | 154 | 154 | 154 | 154 | 1,000 |
2004/08/11 | 154 | 154 | 152 | 153 | 5,000 |
2004/08/10 | 149 | 154 | 149 | 154 | 9,000 |
2004/08/09 | 148 | 150 | 148 | 149 | 9,000 |
2004/08/06 | 151 | 151 | 150 | 150 | 6,000 |
2004/08/05 | 150 | 152 | 150 | 152 | 5,000 |
2004/08/04 | 150 | 150 | 147 | 148 | 10,000 |
2004/08/03 | 153 | 153 | 153 | 153 | 4,000 |
2004/08/02 | 153 | 153 | 153 | 153 | 12,000 |
2004/07/30 | 158 | 158 | 156 | 156 | 4,000 |
2004/07/29 | 160 | 160 | 155 | 155 | 15,000 |
2004/07/28 | 160 | 160 | 160 | 160 | 8,000 |
2004/07/27 | 161 | 161 | 160 | 160 | 10,000 |
2004/07/26 | 161 | 161 | 160 | 160 | 8,000 |
2004/07/23 | 165 | 166 | 163 | 165 | 18,000 |
2004/07/22 | 163 | 165 | 162 | 165 | 5,000 |
2004/07/21 | 164 | 164 | 163 | 164 | 6,000 |
2004/07/20 | 168 | 168 | 161 | 163 | 22,000 |
2004/07/16 | 171 | 171 | 168 | 168 | 17,000 |
2004/07/15 | 174 | 174 | 172 | 174 | 8,000 |
2004/07/14 | 175 | 178 | 173 | 175 | 50,000 |
2004/07/13 | 175 | 175 | 171 | 175 | 15,000 |
2004/07/12 | 172 | 174 | 169 | 174 | 30,000 |
2004/07/09 | 169 | 169 | 165 | 168 | 23,000 |
2004/07/08 | 170 | 170 | 169 | 169 | 4,000 |
2004/07/07 | 166 | 167 | 166 | 166 | 10,000 |
2004/07/06 | 169 | 170 | 166 | 166 | 13,000 |
2004/07/05 | 170 | 175 | 168 | 170 | 30,000 |
2004/07/02 | 171 | 171 | 168 | 170 | 28,000 |
2004/07/01 | 178 | 178 | 173 | 173 | 13,000 |
2004/06/30 | 176 | 180 | 173 | 178 | 107,000 |
2004/06/29 | 168 | 175 | 167 | 175 | 86,000 |
2004/06/28 | 164 | 164 | 163 | 164 | 14,000 |
2004/06/25 | 167 | 167 | 163 | 164 | 19,000 |
2004/06/24 | 167 | 167 | 165 | 167 | 16,000 |
2004/06/23 | 165 | 169 | 163 | 169 | 24,000 |
2004/06/22 | 165 | 165 | 164 | 165 | 7,000 |
2004/06/21 | 168 | 169 | 165 | 169 | 8,000 |
2004/06/18 | 164 | 170 | 164 | 168 | 56,000 |
2004/06/17 | 162 | 164 | 162 | 163 | 21,000 |
2004/06/16 | 164 | 164 | 164 | 164 | 12,000 |
2004/06/15 | 157 | 160 | 157 | 160 | 11,000 |
2004/06/14 | 160 | 160 | 156 | 156 | 10,000 |
2004/06/11 | 158 | 158 | 154 | 155 | 28,000 |
2004/06/10 | 155 | 158 | 154 | 158 | 10,000 |
2004/06/09 | 159 | 159 | 156 | 156 | 6,000 |
2004/06/08 | 155 | 159 | 155 | 159 | 13,000 |
2004/06/07 | 153 | 153 | 153 | 153 | 3,000 |
2004/06/04 | 153 | 154 | 153 | 154 | 3,000 |
2004/06/03 | 160 | 162 | 157 | 157 | 9,000 |
2004/06/02 | 151 | 152 | 151 | 152 | 10,000 |
2004/06/01 | 160 | 162 | 158 | 158 | 6,000 |
2004/05/31 | 160 | 160 | 158 | 160 | 7,000 |
2004/05/28 | 158 | 158 | 158 | 158 | 2,000 |
2004/05/27 | 160 | 161 | 158 | 158 | 5,000 |
2004/05/26 | 157 | 158 | 157 | 158 | 5,000 |
2004/05/25 | 158 | 158 | 153 | 155 | 21,000 |
2004/05/24 | 158 | 159 | 154 | 158 | 11,000 |
2004/05/21 | 149 | 154 | 149 | 154 | 23,000 |
2004/05/20 | 148 | 152 | 144 | 147 | 17,000 |
2004/05/19 | 144 | 145 | 144 | 144 | 3,000 |
2004/05/18 | 130 | 141 | 130 | 139 | 24,000 |
2004/05/17 | 149 | 150 | 145 | 145 | 25,000 |
2004/05/14 | 151 | 157 | 151 | 157 | 92,000 |
2004/05/13 | 162 | 163 | 159 | 159 | 13,000 |
2004/05/12 | 164 | 164 | 160 | 161 | 9,000 |
2004/05/11 | 166 | 166 | 160 | 164 | 7,000 |
2004/05/10 | 169 | 170 | 166 | 170 | 13,000 |
2004/05/07 | 170 | 175 | 165 | 175 | 17,000 |
2004/05/06 | 180 | 182 | 180 | 180 | 4,000 |
2004/04/30 | 182 | 183 | 175 | 180 | 24,000 |
2004/04/28 | 181 | 188 | 181 | 187 | 42,000 |
2004/04/27 | 181 | 181 | 176 | 177 | 3,000 |
2004/04/26 | 181 | 184 | 180 | 184 | 5,000 |
2004/04/23 | 179 | 180 | 176 | 179 | 13,000 |
2004/04/22 | 180 | 180 | 177 | 180 | 17,000 |
2004/04/21 | 176 | 179 | 176 | 179 | 10,000 |
2004/04/20 | 172 | 176 | 172 | 175 | 15,000 |
2004/04/19 | 180 | 180 | 172 | 172 | 18,000 |
2004/04/16 | 176 | 178 | 175 | 175 | 21,000 |
2004/04/15 | 178 | 183 | 178 | 178 | 21,000 |
2004/04/14 | 176 | 178 | 170 | 176 | 62,000 |
2004/04/13 | 178 | 178 | 175 | 176 | 17,000 |
2004/04/12 | 175 | 178 | 173 | 178 | 13,000 |
2004/04/09 | 180 | 180 | 170 | 170 | 29,000 |
2004/04/08 | 178 | 178 | 177 | 178 | 13,000 |
2004/04/07 | 182 | 182 | 178 | 178 | 12,000 |
2004/04/06 | 185 | 185 | 180 | 181 | 15,000 |
2004/04/05 | 178 | 180 | 177 | 179 | 11,000 |
2004/04/02 | 180 | 180 | 175 | 178 | 16,000 |
2004/04/01 | 182 | 182 | 177 | 180 | 28,000 |
2004/03/31 | 185 | 185 | 185 | 185 | 14,000 |
2004/03/30 | 187 | 187 | 178 | 185 | 20,000 |
2004/03/29 | 180 | 188 | 175 | 188 | 17,000 |
2004/03/26 | 190 | 191 | 170 | 187 | 34,000 |
2004/03/25 | 190 | 195 | 188 | 191 | 118,000 |
2004/03/24 | 170 | 193 | 170 | 189 | 129,000 |
2004/03/23 | 168 | 168 | 160 | 168 | 26,000 |
2004/03/22 | 163 | 168 | 161 | 168 | 29,000 |
2004/03/19 | 160 | 164 | 160 | 160 | 29,000 |
2004/03/18 | 165 | 171 | 158 | 158 | 101,000 |
2004/03/17 | 170 | 170 | 161 | 161 | 33,000 |
2004/03/16 | 167 | 168 | 165 | 165 | 23,000 |
2004/03/15 | 165 | 174 | 165 | 174 | 75,000 |
2004/03/12 | 168 | 169 | 161 | 168 | 51,000 |
2004/03/11 | 165 | 172 | 163 | 172 | 63,000 |
2004/03/10 | 155 | 155 | 155 | 155 | 16,000 |
2004/03/09 | 154 | 158 | 153 | 153 | 14,000 |
2004/03/08 | 170 | 170 | 154 | 159 | 60,000 |
2004/03/05 | 154 | 155 | 153 | 155 | 19,000 |
2004/03/04 | 156 | 156 | 155 | 155 | 34,000 |
2004/03/03 | 154 | 155 | 145 | 155 | 14,000 |
2004/03/02 | 150 | 152 | 149 | 152 | 43,000 |
2004/03/01 | 147 | 149 | 147 | 149 | 8,000 |
2004/02/27 | 145 | 145 | 145 | 145 | 4,000 |
2004/02/26 | 144 | 144 | 143 | 144 | 7,000 |
2004/02/25 | 141 | 143 | 141 | 143 | 9,000 |
2004/02/24 | 141 | 141 | 141 | 141 | 1,000 |
2004/02/23 | 140 | 140 | 140 | 140 | 1,000 |
2004/02/20 | 139 | 140 | 138 | 138 | 10,000 |
2004/02/19 | 139 | 139 | 136 | 136 | 4,000 |
2004/02/18 | 134 | 139 | 134 | 136 | 23,000 |
2004/02/17 | 132 | 134 | 132 | 132 | 9,000 |
2004/02/16 | 130 | 135 | 130 | 132 | 23,000 |
2004/02/13 | 137 | 139 | 137 | 139 | 2,000 |
2004/02/12 | 137 | 137 | 137 | 137 | 1,000 |
2004/02/10 | 140 | 140 | 140 | 140 | 11,000 |
2004/02/09 | 140 | 141 | 140 | 141 | 6,000 |
2004/02/06 | 136 | 140 | 136 | 140 | 8,000 |
2004/02/05 | 135 | 135 | 135 | 135 | 12,000 |
2004/02/04 | 141 | 141 | 136 | 136 | 5,000 |
2004/02/03 | 141 | 141 | 141 | 141 | 2,000 |
2004/02/02 | 145 | 145 | 144 | 145 | 6,000 |
2004/01/29 | 144 | 144 | 140 | 140 | 7,000 |
2004/01/28 | 150 | 150 | 146 | 146 | 11,000 |
2004/01/27 | 143 | 152 | 143 | 145 | 19,000 |
2004/01/26 | 150 | 150 | 143 | 150 | 8,000 |
2004/01/23 | 151 | 153 | 145 | 150 | 38,000 |
2004/01/22 | 153 | 153 | 150 | 151 | 11,000 |
2004/01/21 | 150 | 153 | 150 | 153 | 20,000 |
2004/01/20 | 151 | 151 | 147 | 151 | 41,000 |
2004/01/19 | 152 | 154 | 148 | 150 | 30,000 |
2004/01/16 | 150 | 151 | 147 | 147 | 33,000 |
2004/01/15 | 147 | 158 | 147 | 154 | 113,000 |
2004/01/14 | 136 | 147 | 136 | 147 | 91,000 |
2004/01/13 | 145 | 145 | 138 | 138 | 34,000 |
2004/01/09 | 142 | 142 | 138 | 140 | 48,000 |
2004/01/08 | 128 | 141 | 128 | 141 | 26,000 |
2004/01/07 | 130 | 133 | 128 | 130 | 15,000 |
2004/01/06 | 136 | 136 | 125 | 125 | 15,000 |
2004/01/05 | 129 | 130 | 129 | 130 | 14,000 |