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 |
---|---|---|---|---|---|
2005/12/30 | 328 | 330 | 321 | 327 | 27,000 |
2005/12/29 | 321 | 323 | 321 | 321 | 22,000 |
2005/12/28 | 322 | 322 | 320 | 320 | 17,000 |
2005/12/27 | 320 | 320 | 316 | 317 | 61,000 |
2005/12/26 | 327 | 328 | 324 | 324 | 51,000 |
2005/12/22 | 328 | 328 | 323 | 328 | 49,000 |
2005/12/21 | 327 | 329 | 320 | 326 | 66,000 |
2005/12/20 | 331 | 331 | 327 | 327 | 120,000 |
2005/12/19 | 336 | 336 | 331 | 331 | 22,000 |
2005/12/16 | 341 | 341 | 335 | 335 | 19,000 |
2005/12/15 | 345 | 345 | 338 | 338 | 48,000 |
2005/12/14 | 340 | 345 | 337 | 345 | 110,000 |
2005/12/13 | 335 | 338 | 332 | 336 | 76,000 |
2005/12/12 | 339 | 339 | 331 | 334 | 103,000 |
2005/12/09 | 336 | 337 | 335 | 336 | 35,000 |
2005/12/08 | 340 | 340 | 336 | 336 | 20,000 |
2005/12/07 | 343 | 343 | 337 | 340 | 32,000 |
2005/12/06 | 341 | 344 | 337 | 343 | 37,000 |
2005/12/05 | 337 | 344 | 336 | 344 | 38,000 |
2005/12/02 | 339 | 343 | 338 | 339 | 57,000 |
2005/12/01 | 336 | 341 | 335 | 341 | 37,000 |
2005/11/30 | 338 | 340 | 335 | 339 | 33,000 |
2005/11/29 | 335 | 338 | 333 | 333 | 18,000 |
2005/11/28 | 333 | 340 | 331 | 333 | 31,000 |
2005/11/25 | 336 | 340 | 331 | 331 | 21,000 |
2005/11/24 | 340 | 340 | 336 | 336 | 48,000 |
2005/11/22 | 333 | 343 | 333 | 340 | 49,000 |
2005/11/21 | 338 | 338 | 333 | 333 | 15,000 |
2005/11/18 | 345 | 345 | 332 | 333 | 67,000 |
2005/11/17 | 330 | 347 | 330 | 338 | 213,000 |
2005/11/16 | 315 | 327 | 315 | 327 | 56,000 |
2005/11/15 | 323 | 323 | 312 | 315 | 29,000 |
2005/11/14 | 322 | 324 | 322 | 324 | 9,000 |
2005/11/11 | 329 | 329 | 328 | 329 | 20,000 |
2005/11/10 | 325 | 329 | 321 | 324 | 74,000 |
2005/11/09 | 318 | 324 | 317 | 322 | 106,000 |
2005/11/08 | 315 | 319 | 314 | 314 | 53,000 |
2005/11/07 | 316 | 319 | 311 | 317 | 55,000 |
2005/11/04 | 313 | 318 | 310 | 316 | 78,000 |
2005/11/02 | 317 | 319 | 310 | 314 | 56,000 |
2005/11/01 | 319 | 319 | 317 | 317 | 7,000 |
2005/10/31 | 316 | 320 | 316 | 320 | 12,000 |
2005/10/28 | 324 | 325 | 313 | 320 | 29,000 |
2005/10/27 | 319 | 326 | 317 | 326 | 26,000 |
2005/10/26 | 310 | 320 | 310 | 320 | 23,000 |
2005/10/25 | 314 | 314 | 311 | 313 | 20,000 |
2005/10/24 | 316 | 317 | 313 | 314 | 23,000 |
2005/10/21 | 318 | 318 | 317 | 317 | 32,000 |
2005/10/20 | 322 | 325 | 320 | 320 | 23,000 |
2005/10/19 | 323 | 323 | 320 | 321 | 16,000 |
2005/10/18 | 327 | 328 | 323 | 325 | 48,000 |
2005/10/17 | 326 | 329 | 326 | 328 | 7,000 |
2005/10/14 | 329 | 330 | 326 | 328 | 27,000 |
2005/10/13 | 331 | 336 | 325 | 330 | 40,000 |
2005/10/12 | 330 | 339 | 330 | 338 | 45,000 |
2005/10/11 | 325 | 334 | 325 | 329 | 62,000 |
2005/10/07 | 322 | 330 | 322 | 326 | 41,000 |
2005/10/06 | 333 | 335 | 322 | 325 | 61,000 |
2005/10/05 | 333 | 335 | 330 | 335 | 39,000 |
2005/10/04 | 333 | 335 | 326 | 334 | 43,000 |
2005/10/03 | 345 | 345 | 332 | 334 | 23,000 |
2005/09/30 | 338 | 346 | 338 | 343 | 115,000 |
2005/09/29 | 338 | 338 | 329 | 338 | 121,000 |
2005/09/28 | 322 | 330 | 318 | 330 | 131,000 |
2005/09/27 | 330 | 331 | 323 | 325 | 46,000 |
2005/09/26 | 328 | 333 | 328 | 331 | 83,000 |
2005/09/22 | 332 | 332 | 325 | 330 | 151,000 |
2005/09/21 | 334 | 336 | 332 | 332 | 89,000 |
2005/09/20 | 338 | 338 | 332 | 334 | 67,000 |
2005/09/16 | 336 | 337 | 332 | 336 | 112,000 |
2005/09/15 | 326 | 336 | 326 | 336 | 139,000 |
2005/09/14 | 326 | 332 | 326 | 328 | 123,000 |
2005/09/13 | 332 | 332 | 325 | 330 | 101,000 |
2005/09/12 | 341 | 343 | 331 | 331 | 52,000 |
2005/09/09 | 335 | 340 | 335 | 339 | 5,000 |
2005/09/08 | 337 | 345 | 334 | 340 | 41,000 |
2005/09/07 | 353 | 353 | 341 | 342 | 69,000 |
2005/09/06 | 335 | 358 | 333 | 353 | 179,000 |
2005/09/05 | 331 | 333 | 330 | 333 | 24,000 |
2005/09/02 | 330 | 331 | 329 | 331 | 25,000 |
2005/09/01 | 332 | 335 | 330 | 331 | 42,000 |
2005/08/31 | 336 | 338 | 335 | 335 | 14,000 |
2005/08/30 | 339 | 341 | 337 | 338 | 32,000 |
2005/08/29 | 337 | 340 | 337 | 340 | 26,000 |
2005/08/26 | 344 | 347 | 340 | 347 | 21,000 |
2005/08/25 | 349 | 349 | 341 | 344 | 37,000 |
2005/08/24 | 341 | 351 | 340 | 349 | 90,000 |
2005/08/23 | 340 | 343 | 339 | 343 | 45,000 |
2005/08/22 | 346 | 346 | 340 | 340 | 47,000 |
2005/08/19 | 347 | 349 | 341 | 347 | 83,000 |
2005/08/18 | 367 | 369 | 348 | 356 | 467,000 |
2005/08/17 | 359 | 373 | 355 | 370 | 816,000 |
2005/08/16 | 334 | 347 | 327 | 347 | 256,000 |
2005/08/15 | 307 | 314 | 306 | 312 | 40,000 |
2005/08/12 | 313 | 313 | 307 | 312 | 33,000 |
2005/08/11 | 317 | 317 | 309 | 315 | 12,000 |
2005/08/10 | 305 | 310 | 302 | 309 | 53,000 |
2005/08/09 | 295 | 308 | 295 | 301 | 19,000 |
2005/08/08 | 291 | 293 | 287 | 293 | 51,000 |
2005/08/05 | 308 | 310 | 301 | 301 | 79,000 |
2005/08/04 | 321 | 321 | 306 | 306 | 21,000 |
2005/08/03 | 306 | 321 | 306 | 320 | 120,000 |
2005/08/02 | 315 | 315 | 303 | 304 | 43,000 |
2005/08/01 | 321 | 321 | 315 | 318 | 21,000 |
2005/07/29 | 320 | 321 | 316 | 320 | 44,000 |
2005/07/28 | 318 | 320 | 316 | 319 | 28,000 |
2005/07/27 | 308 | 317 | 307 | 316 | 56,000 |
2005/07/26 | 314 | 314 | 306 | 309 | 74,000 |
2005/07/25 | 324 | 324 | 313 | 316 | 65,000 |
2005/07/22 | 324 | 328 | 320 | 322 | 36,000 |
2005/07/21 | 335 | 335 | 325 | 326 | 27,000 |
2005/07/20 | 329 | 334 | 323 | 329 | 67,000 |
2005/07/19 | 337 | 337 | 327 | 327 | 21,000 |
2005/07/15 | 329 | 332 | 328 | 328 | 21,000 |
2005/07/14 | 333 | 333 | 327 | 327 | 20,000 |
2005/07/13 | 334 | 337 | 330 | 330 | 34,000 |
2005/07/12 | 335 | 336 | 334 | 334 | 26,000 |
2005/07/11 | 333 | 337 | 333 | 337 | 19,000 |
2005/07/08 | 337 | 339 | 331 | 331 | 43,000 |
2005/07/07 | 338 | 345 | 336 | 336 | 48,000 |
2005/07/06 | 338 | 343 | 334 | 336 | 62,000 |
2005/07/05 | 336 | 337 | 332 | 336 | 59,000 |
2005/07/04 | 339 | 339 | 331 | 336 | 73,000 |
2005/07/01 | 352 | 352 | 335 | 342 | 142,000 |
2005/06/30 | 358 | 360 | 340 | 355 | 249,000 |
2005/06/29 | 371 | 377 | 355 | 359 | 227,000 |
2005/06/28 | 351 | 371 | 351 | 370 | 257,000 |
2005/06/27 | 360 | 377 | 348 | 351 | 311,000 |
2005/06/24 | 332 | 373 | 326 | 368 | 946,000 |
2005/06/23 | 361 | 384 | 336 | 347 | 1,426,000 |
2005/06/22 | 309 | 355 | 309 | 353 | 768,000 |
2005/06/21 | 289 | 316 | 289 | 307 | 320,000 |
2005/06/20 | 282 | 293 | 282 | 285 | 50,000 |
2005/06/17 | 283 | 284 | 281 | 281 | 23,000 |
2005/06/16 | 289 | 293 | 285 | 285 | 19,000 |
2005/06/15 | 287 | 291 | 282 | 288 | 13,000 |
2005/06/14 | 297 | 297 | 285 | 285 | 28,000 |
2005/06/13 | 273 | 296 | 273 | 290 | 70,000 |
2005/06/10 | 274 | 280 | 274 | 277 | 56,000 |
2005/06/09 | 275 | 275 | 271 | 272 | 29,000 |
2005/06/08 | 278 | 288 | 276 | 280 | 52,000 |
2005/06/07 | 268 | 282 | 268 | 277 | 46,000 |
2005/06/06 | 271 | 271 | 268 | 270 | 53,000 |
2005/06/03 | 270 | 273 | 269 | 270 | 26,000 |
2005/06/02 | 273 | 275 | 271 | 273 | 31,000 |
2005/06/01 | 270 | 273 | 270 | 273 | 6,000 |
2005/05/31 | 268 | 269 | 265 | 266 | 46,000 |
2005/05/30 | 284 | 284 | 265 | 269 | 47,000 |
2005/05/27 | 280 | 289 | 280 | 280 | 19,000 |
2005/05/26 | 280 | 282 | 276 | 280 | 20,000 |
2005/05/25 | 300 | 300 | 283 | 283 | 17,000 |
2005/05/24 | 297 | 302 | 297 | 301 | 23,000 |
2005/05/23 | 289 | 292 | 286 | 292 | 13,000 |
2005/05/20 | 278 | 285 | 278 | 283 | 24,000 |
2005/05/19 | 284 | 287 | 275 | 280 | 33,000 |
2005/05/18 | 278 | 280 | 268 | 269 | 38,000 |
2005/05/17 | 300 | 300 | 268 | 277 | 72,000 |
2005/05/16 | 312 | 312 | 304 | 304 | 58,000 |
2005/05/13 | 313 | 316 | 312 | 313 | 26,000 |
2005/05/12 | 322 | 324 | 313 | 313 | 26,000 |
2005/05/11 | 321 | 321 | 317 | 321 | 16,000 |
2005/05/10 | 324 | 324 | 321 | 321 | 17,000 |
2005/05/09 | 320 | 324 | 319 | 319 | 45,000 |
2005/05/06 | 314 | 320 | 313 | 318 | 36,000 |
2005/05/02 | 315 | 317 | 312 | 312 | 17,000 |
2005/04/28 | 314 | 320 | 314 | 314 | 17,000 |
2005/04/27 | 325 | 326 | 312 | 323 | 67,000 |
2005/04/26 | 330 | 331 | 325 | 326 | 42,000 |
2005/04/25 | 332 | 333 | 325 | 327 | 60,000 |
2005/04/22 | 336 | 342 | 331 | 331 | 95,000 |
2005/04/21 | 320 | 331 | 313 | 321 | 57,000 |
2005/04/20 | 321 | 331 | 319 | 320 | 68,000 |
2005/04/19 | 314 | 330 | 313 | 314 | 131,000 |
2005/04/18 | 324 | 324 | 306 | 311 | 107,000 |
2005/04/15 | 323 | 342 | 323 | 339 | 139,000 |
2005/04/14 | 336 | 340 | 315 | 333 | 160,000 |
2005/04/13 | 361 | 363 | 346 | 348 | 72,000 |
2005/04/12 | 367 | 370 | 360 | 360 | 83,000 |
2005/04/11 | 385 | 385 | 370 | 378 | 69,000 |
2005/04/08 | 393 | 393 | 385 | 389 | 76,000 |
2005/04/07 | 407 | 407 | 393 | 396 | 132,000 |
2005/04/06 | 413 | 415 | 401 | 406 | 286,000 |
2005/04/05 | 385 | 408 | 378 | 408 | 191,000 |
2005/04/04 | 390 | 395 | 373 | 385 | 302,000 |
2005/04/01 | 345 | 383 | 336 | 382 | 305,000 |
2005/03/31 | 351 | 354 | 339 | 349 | 144,000 |
2005/03/30 | 364 | 368 | 348 | 355 | 181,000 |
2005/03/29 | 385 | 395 | 370 | 374 | 173,000 |
2005/03/28 | 376 | 389 | 358 | 379 | 283,000 |
2005/03/25 | 396 | 409 | 374 | 376 | 297,000 |
2005/03/24 | 417 | 421 | 402 | 410 | 274,000 |
2005/03/23 | 403 | 433 | 388 | 415 | 741,000 |
2005/03/22 | 431 | 435 | 402 | 402 | 823,000 |
2005/03/18 | 467 | 504 | 440 | 445 | 2,029,000 |
2005/03/17 | 430 | 497 | 427 | 468 | 2,680,000 |
2005/03/16 | 392 | 420 | 386 | 420 | 1,169,000 |
2005/03/15 | 372 | 394 | 365 | 394 | 910,000 |
2005/03/14 | 349 | 365 | 344 | 362 | 898,000 |
2005/03/11 | 346 | 346 | 332 | 339 | 158,000 |
2005/03/10 | 343 | 349 | 336 | 336 | 343,000 |
2005/03/09 | 329 | 352 | 322 | 342 | 802,000 |
2005/03/08 | 329 | 330 | 317 | 324 | 257,000 |
2005/03/07 | 330 | 339 | 321 | 330 | 500,000 |
2005/03/04 | 301 | 340 | 301 | 332 | 1,057,000 |
2005/03/03 | 271 | 297 | 271 | 297 | 264,000 |
2005/03/02 | 272 | 278 | 268 | 275 | 76,000 |
2005/03/01 | 279 | 280 | 271 | 272 | 71,000 |
2005/02/28 | 275 | 280 | 274 | 280 | 73,000 |
2005/02/25 | 284 | 284 | 273 | 275 | 80,000 |
2005/02/24 | 273 | 285 | 273 | 274 | 148,000 |
2005/02/23 | 267 | 283 | 264 | 283 | 172,000 |
2005/02/22 | 265 | 265 | 259 | 265 | 152,000 |
2005/02/21 | 274 | 274 | 259 | 265 | 211,000 |
2005/02/18 | 282 | 282 | 271 | 273 | 129,000 |
2005/02/17 | 267 | 296 | 265 | 283 | 503,000 |
2005/02/16 | 309 | 309 | 270 | 277 | 560,000 |
2005/02/15 | 310 | 330 | 302 | 308 | 881,000 |
2005/02/14 | 284 | 329 | 280 | 318 | 1,175,000 |
2005/02/10 | 264 | 282 | 257 | 272 | 774,000 |
2005/02/09 | 247 | 256 | 233 | 256 | 643,000 |
2005/02/08 | 225 | 257 | 222 | 246 | 791,000 |
2005/02/07 | 214 | 226 | 213 | 224 | 171,000 |
2005/02/04 | 225 | 226 | 209 | 211 | 369,000 |
2005/02/03 | 193 | 231 | 193 | 227 | 685,000 |
2005/02/02 | 191 | 191 | 190 | 191 | 16,000 |
2005/02/01 | 191 | 191 | 188 | 188 | 39,000 |
2005/01/31 | 188 | 190 | 187 | 190 | 64,000 |
2005/01/28 | 197 | 197 | 190 | 192 | 63,000 |
2005/01/27 | 195 | 197 | 194 | 196 | 59,000 |
2005/01/26 | 195 | 195 | 193 | 193 | 59,000 |
2005/01/25 | 195 | 196 | 192 | 193 | 56,000 |
2005/01/24 | 189 | 193 | 189 | 193 | 80,000 |
2005/01/21 | 184 | 190 | 184 | 189 | 37,000 |
2005/01/20 | 190 | 191 | 186 | 187 | 31,000 |
2005/01/19 | 191 | 195 | 191 | 191 | 34,000 |
2005/01/18 | 197 | 197 | 190 | 194 | 48,000 |
2005/01/17 | 191 | 194 | 190 | 194 | 67,000 |
2005/01/14 | 184 | 187 | 184 | 187 | 44,000 |
2005/01/13 | 184 | 186 | 181 | 186 | 35,000 |
2005/01/12 | 186 | 186 | 185 | 185 | 13,000 |
2005/01/11 | 188 | 190 | 188 | 188 | 35,000 |
2005/01/07 | 185 | 186 | 183 | 186 | 37,000 |
2005/01/06 | 181 | 183 | 180 | 182 | 36,000 |
2005/01/05 | 181 | 182 | 180 | 182 | 25,000 |
2005/01/04 | 177 | 180 | 175 | 180 | 34,000 |