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 |
|---|---|---|---|---|---|
| 2006/12/29 | 263 | 263 | 258 | 262 | 10,000 |
| 2006/12/28 | 263 | 264 | 260 | 263 | 35,000 |
| 2006/12/27 | 257 | 264 | 257 | 260 | 86,000 |
| 2006/12/26 | 250 | 258 | 248 | 256 | 47,000 |
| 2006/12/25 | 253 | 256 | 251 | 256 | 52,000 |
| 2006/12/22 | 257 | 257 | 253 | 253 | 33,000 |
| 2006/12/21 | 263 | 263 | 257 | 260 | 52,000 |
| 2006/12/20 | 262 | 264 | 260 | 264 | 54,000 |
| 2006/12/19 | 263 | 269 | 262 | 262 | 28,000 |
| 2006/12/18 | 273 | 273 | 265 | 265 | 10,000 |
| 2006/12/15 | 274 | 274 | 267 | 268 | 30,000 |
| 2006/12/14 | 267 | 278 | 267 | 275 | 100,000 |
| 2006/12/13 | 257 | 265 | 256 | 264 | 84,000 |
| 2006/12/12 | 258 | 261 | 256 | 258 | 26,000 |
| 2006/12/11 | 259 | 259 | 254 | 258 | 13,000 |
| 2006/12/08 | 256 | 256 | 256 | 256 | 13,000 |
| 2006/12/07 | 263 | 263 | 256 | 256 | 15,000 |
| 2006/12/06 | 256 | 260 | 252 | 255 | 26,000 |
| 2006/12/05 | 260 | 268 | 253 | 258 | 45,000 |
| 2006/12/04 | 252 | 255 | 248 | 255 | 10,000 |
| 2006/12/01 | 256 | 258 | 255 | 258 | 14,000 |
| 2006/11/30 | 252 | 256 | 252 | 256 | 14,000 |
| 2006/11/29 | 245 | 250 | 245 | 250 | 9,000 |
| 2006/11/28 | 245 | 249 | 242 | 242 | 5,000 |
| 2006/11/27 | 246 | 248 | 240 | 244 | 19,000 |
| 2006/11/24 | 243 | 250 | 242 | 250 | 23,000 |
| 2006/11/22 | 241 | 253 | 235 | 252 | 38,000 |
| 2006/11/21 | 245 | 246 | 237 | 246 | 31,000 |
| 2006/11/20 | 261 | 261 | 228 | 245 | 76,000 |
| 2006/11/17 | 264 | 269 | 261 | 261 | 46,000 |
| 2006/11/16 | 263 | 266 | 262 | 263 | 34,000 |
| 2006/11/15 | 263 | 272 | 261 | 262 | 46,000 |
| 2006/11/14 | 258 | 268 | 258 | 265 | 27,000 |
| 2006/11/13 | 265 | 265 | 255 | 257 | 36,000 |
| 2006/11/10 | 265 | 266 | 259 | 260 | 15,000 |
| 2006/11/09 | 267 | 267 | 262 | 263 | 14,000 |
| 2006/11/08 | 278 | 278 | 264 | 264 | 68,000 |
| 2006/11/07 | 265 | 291 | 260 | 290 | 180,000 |
| 2006/11/06 | 266 | 266 | 260 | 260 | 14,000 |
| 2006/11/02 | 259 | 265 | 259 | 265 | 46,000 |
| 2006/11/01 | 259 | 259 | 256 | 258 | 32,000 |
| 2006/10/31 | 257 | 262 | 254 | 259 | 55,000 |
| 2006/10/30 | 260 | 262 | 260 | 262 | 5,000 |
| 2006/10/27 | 267 | 267 | 262 | 267 | 18,000 |
| 2006/10/26 | 269 | 269 | 266 | 267 | 11,000 |
| 2006/10/25 | 270 | 271 | 269 | 269 | 12,000 |
| 2006/10/24 | 266 | 271 | 265 | 269 | 31,000 |
| 2006/10/23 | 275 | 275 | 267 | 267 | 25,000 |
| 2006/10/20 | 275 | 278 | 267 | 270 | 37,000 |
| 2006/10/19 | 269 | 278 | 263 | 275 | 37,000 |
| 2006/10/18 | 281 | 283 | 267 | 272 | 60,000 |
| 2006/10/17 | 255 | 270 | 253 | 268 | 88,000 |
| 2006/10/16 | 245 | 248 | 244 | 248 | 29,000 |
| 2006/10/13 | 243 | 247 | 241 | 242 | 17,000 |
| 2006/10/12 | 240 | 244 | 239 | 239 | 21,000 |
| 2006/10/11 | 245 | 249 | 235 | 249 | 32,000 |
| 2006/10/10 | 246 | 255 | 246 | 249 | 31,000 |
| 2006/10/06 | 262 | 262 | 256 | 257 | 36,000 |
| 2006/10/05 | 262 | 265 | 260 | 262 | 58,000 |
| 2006/10/04 | 271 | 271 | 253 | 257 | 60,000 |
| 2006/10/03 | 278 | 278 | 270 | 271 | 40,000 |
| 2006/10/02 | 270 | 280 | 265 | 279 | 49,000 |
| 2006/09/29 | 275 | 285 | 274 | 277 | 196,000 |
| 2006/09/28 | 254 | 275 | 254 | 272 | 163,000 |
| 2006/09/27 | 250 | 258 | 249 | 251 | 85,000 |
| 2006/09/26 | 248 | 257 | 243 | 253 | 75,000 |
| 2006/09/25 | 260 | 266 | 260 | 260 | 61,000 |
| 2006/09/22 | 270 | 270 | 266 | 266 | 101,000 |
| 2006/09/21 | 274 | 280 | 270 | 275 | 77,000 |
| 2006/09/20 | 271 | 272 | 263 | 272 | 181,000 |
| 2006/09/19 | 281 | 281 | 272 | 272 | 119,000 |
| 2006/09/15 | 273 | 295 | 273 | 276 | 181,000 |
| 2006/09/14 | 292 | 295 | 275 | 282 | 347,000 |
| 2006/09/13 | 320 | 325 | 291 | 293 | 847,000 |
| 2006/09/12 | 343 | 350 | 312 | 312 | 2,304,000 |
| 2006/09/11 | 333 | 368 | 327 | 344 | 10,678,000 |
| 2006/09/08 | 240 | 318 | 240 | 318 | 2,701,000 |
| 2006/09/07 | 230 | 238 | 230 | 238 | 46,000 |
| 2006/09/06 | 239 | 239 | 232 | 232 | 34,000 |
| 2006/09/05 | 231 | 238 | 231 | 236 | 16,000 |
| 2006/09/04 | 235 | 239 | 231 | 233 | 32,000 |
| 2006/09/01 | 226 | 226 | 223 | 225 | 16,000 |
| 2006/08/31 | 229 | 231 | 226 | 226 | 13,000 |
| 2006/08/30 | 227 | 228 | 223 | 224 | 10,000 |
| 2006/08/29 | 228 | 229 | 225 | 227 | 6,000 |
| 2006/08/28 | 230 | 232 | 229 | 229 | 7,000 |
| 2006/08/25 | 232 | 232 | 230 | 230 | 22,000 |
| 2006/08/24 | 237 | 238 | 232 | 232 | 38,000 |
| 2006/08/23 | 240 | 240 | 236 | 238 | 10,000 |
| 2006/08/22 | 233 | 242 | 233 | 241 | 17,000 |
| 2006/08/21 | 232 | 234 | 232 | 234 | 19,000 |
| 2006/08/18 | 233 | 233 | 228 | 232 | 10,000 |
| 2006/08/17 | 240 | 243 | 231 | 234 | 40,000 |
| 2006/08/16 | 232 | 238 | 232 | 238 | 37,000 |
| 2006/08/15 | 226 | 228 | 225 | 227 | 33,000 |
| 2006/08/14 | 221 | 223 | 221 | 223 | 21,000 |
| 2006/08/11 | 215 | 218 | 215 | 217 | 12,000 |
| 2006/08/10 | 213 | 217 | 213 | 217 | 9,000 |
| 2006/08/09 | 207 | 215 | 207 | 215 | 15,000 |
| 2006/08/08 | 205 | 215 | 205 | 215 | 19,000 |
| 2006/08/07 | 216 | 216 | 205 | 205 | 39,000 |
| 2006/08/04 | 219 | 219 | 215 | 215 | 75,000 |
| 2006/08/03 | 225 | 225 | 219 | 219 | 26,000 |
| 2006/08/02 | 222 | 225 | 220 | 223 | 22,000 |
| 2006/08/01 | 230 | 230 | 224 | 224 | 31,000 |
| 2006/07/31 | 219 | 230 | 215 | 222 | 47,000 |
| 2006/07/28 | 213 | 213 | 210 | 213 | 16,000 |
| 2006/07/27 | 214 | 217 | 210 | 213 | 25,000 |
| 2006/07/26 | 220 | 225 | 214 | 214 | 69,000 |
| 2006/07/25 | 210 | 215 | 201 | 213 | 60,000 |
| 2006/07/24 | 202 | 202 | 195 | 200 | 18,000 |
| 2006/07/21 | 206 | 208 | 204 | 207 | 34,000 |
| 2006/07/20 | 208 | 216 | 203 | 213 | 25,000 |
| 2006/07/19 | 193 | 205 | 193 | 195 | 80,000 |
| 2006/07/18 | 209 | 210 | 190 | 195 | 78,000 |
| 2006/07/14 | 223 | 223 | 211 | 216 | 39,000 |
| 2006/07/13 | 221 | 223 | 220 | 223 | 19,000 |
| 2006/07/12 | 233 | 233 | 224 | 226 | 25,000 |
| 2006/07/11 | 244 | 244 | 236 | 236 | 10,000 |
| 2006/07/10 | 240 | 240 | 236 | 239 | 15,000 |
| 2006/07/07 | 242 | 248 | 236 | 244 | 52,000 |
| 2006/07/06 | 248 | 251 | 248 | 251 | 27,000 |
| 2006/07/05 | 256 | 257 | 253 | 254 | 28,000 |
| 2006/07/04 | 260 | 261 | 257 | 258 | 42,000 |
| 2006/07/03 | 253 | 258 | 251 | 258 | 27,000 |
| 2006/06/30 | 253 | 259 | 247 | 249 | 89,000 |
| 2006/06/29 | 244 | 249 | 243 | 244 | 46,000 |
| 2006/06/28 | 245 | 245 | 238 | 241 | 74,000 |
| 2006/06/27 | 240 | 254 | 234 | 254 | 134,000 |
| 2006/06/26 | 229 | 231 | 226 | 231 | 56,000 |
| 2006/06/23 | 225 | 226 | 222 | 226 | 43,000 |
| 2006/06/22 | 225 | 226 | 222 | 225 | 42,000 |
| 2006/06/21 | 227 | 227 | 220 | 223 | 58,000 |
| 2006/06/20 | 227 | 228 | 223 | 223 | 76,000 |
| 2006/06/19 | 228 | 233 | 227 | 229 | 89,000 |
| 2006/06/16 | 227 | 229 | 220 | 226 | 169,000 |
| 2006/06/15 | 215 | 222 | 213 | 214 | 100,000 |
| 2006/06/14 | 203 | 214 | 194 | 213 | 91,000 |
| 2006/06/13 | 207 | 217 | 200 | 200 | 265,000 |
| 2006/06/12 | 190 | 208 | 190 | 207 | 704,000 |
| 2006/06/09 | 215 | 227 | 203 | 215 | 172,000 |
| 2006/06/08 | 220 | 229 | 206 | 207 | 150,000 |
| 2006/06/07 | 244 | 245 | 240 | 240 | 11,000 |
| 2006/06/06 | 249 | 257 | 245 | 248 | 20,000 |
| 2006/06/05 | 260 | 260 | 246 | 250 | 34,000 |
| 2006/06/02 | 253 | 256 | 232 | 246 | 125,000 |
| 2006/06/01 | 289 | 290 | 248 | 248 | 153,000 |
| 2006/05/31 | 290 | 290 | 280 | 282 | 63,000 |
| 2006/05/30 | 312 | 312 | 301 | 310 | 14,000 |
| 2006/05/29 | 311 | 313 | 310 | 312 | 54,000 |
| 2006/05/26 | 298 | 309 | 298 | 309 | 16,000 |
| 2006/05/25 | 295 | 303 | 295 | 297 | 16,000 |
| 2006/05/24 | 296 | 296 | 295 | 295 | 6,000 |
| 2006/05/23 | 300 | 300 | 297 | 298 | 13,000 |
| 2006/05/22 | 316 | 327 | 301 | 301 | 37,000 |
| 2006/05/19 | 276 | 292 | 276 | 286 | 47,000 |
| 2006/05/18 | 300 | 300 | 291 | 291 | 18,000 |
| 2006/05/17 | 301 | 303 | 295 | 303 | 21,000 |
| 2006/05/16 | 310 | 310 | 299 | 299 | 33,000 |
| 2006/05/15 | 310 | 317 | 307 | 317 | 14,000 |
| 2006/05/12 | 324 | 324 | 312 | 323 | 23,000 |
| 2006/05/11 | 329 | 334 | 325 | 325 | 5,000 |
| 2006/05/10 | 337 | 337 | 330 | 330 | 8,000 |
| 2006/05/09 | 339 | 339 | 333 | 338 | 6,000 |
| 2006/05/08 | 335 | 339 | 329 | 339 | 12,000 |
| 2006/05/02 | 330 | 335 | 330 | 335 | 16,000 |
| 2006/05/01 | 342 | 342 | 325 | 330 | 16,000 |
| 2006/04/28 | 339 | 339 | 321 | 337 | 24,000 |
| 2006/04/27 | 344 | 353 | 344 | 353 | 7,000 |
| 2006/04/25 | 344 | 344 | 344 | 344 | 2,000 |
| 2006/04/24 | 344 | 345 | 340 | 344 | 26,000 |
| 2006/04/21 | 349 | 356 | 340 | 356 | 34,000 |
| 2006/04/20 | 350 | 350 | 348 | 350 | 21,000 |
| 2006/04/19 | 353 | 354 | 350 | 350 | 23,000 |
| 2006/04/18 | 354 | 354 | 350 | 353 | 11,000 |
| 2006/04/17 | 361 | 361 | 359 | 359 | 18,000 |
| 2006/04/14 | 362 | 366 | 362 | 364 | 22,000 |
| 2006/04/13 | 369 | 369 | 362 | 366 | 19,000 |
| 2006/04/12 | 369 | 369 | 366 | 367 | 10,000 |
| 2006/04/11 | 368 | 369 | 368 | 369 | 14,000 |
| 2006/04/10 | 374 | 374 | 368 | 368 | 39,000 |
| 2006/04/07 | 383 | 383 | 374 | 379 | 56,000 |
| 2006/04/06 | 389 | 395 | 382 | 382 | 121,000 |
| 2006/04/05 | 380 | 393 | 379 | 384 | 156,000 |
| 2006/04/04 | 376 | 378 | 370 | 378 | 52,000 |
| 2006/04/03 | 375 | 376 | 370 | 374 | 57,000 |
| 2006/03/31 | 371 | 371 | 366 | 370 | 25,000 |
| 2006/03/30 | 370 | 373 | 363 | 363 | 27,000 |
| 2006/03/29 | 364 | 379 | 361 | 370 | 38,000 |
| 2006/03/28 | 365 | 365 | 361 | 364 | 15,000 |
| 2006/03/27 | 365 | 367 | 363 | 367 | 35,000 |
| 2006/03/24 | 370 | 370 | 361 | 370 | 33,000 |
| 2006/03/23 | 371 | 376 | 370 | 370 | 55,000 |
| 2006/03/22 | 366 | 374 | 366 | 370 | 74,000 |
| 2006/03/20 | 368 | 374 | 364 | 370 | 54,000 |
| 2006/03/17 | 363 | 368 | 360 | 368 | 26,000 |
| 2006/03/16 | 375 | 376 | 366 | 366 | 30,000 |
| 2006/03/15 | 375 | 376 | 372 | 376 | 26,000 |
| 2006/03/14 | 375 | 376 | 373 | 375 | 48,000 |
| 2006/03/13 | 377 | 377 | 370 | 374 | 32,000 |
| 2006/03/10 | 372 | 377 | 370 | 372 | 34,000 |
| 2006/03/09 | 378 | 380 | 368 | 372 | 65,000 |
| 2006/03/08 | 365 | 378 | 361 | 372 | 51,000 |
| 2006/03/07 | 376 | 383 | 370 | 370 | 87,000 |
| 2006/03/06 | 365 | 377 | 356 | 370 | 72,000 |
| 2006/03/03 | 359 | 365 | 343 | 365 | 95,000 |
| 2006/03/02 | 371 | 371 | 361 | 362 | 53,000 |
| 2006/03/01 | 366 | 375 | 360 | 371 | 51,000 |
| 2006/02/28 | 389 | 390 | 356 | 380 | 171,000 |
| 2006/02/27 | 395 | 398 | 383 | 392 | 206,000 |
| 2006/02/24 | 385 | 404 | 371 | 380 | 531,000 |
| 2006/02/23 | 332 | 360 | 332 | 355 | 130,000 |
| 2006/02/22 | 320 | 332 | 312 | 332 | 59,000 |
| 2006/02/21 | 302 | 318 | 302 | 316 | 64,000 |
| 2006/02/20 | 305 | 310 | 298 | 298 | 77,000 |
| 2006/02/17 | 327 | 330 | 312 | 316 | 60,000 |
| 2006/02/16 | 323 | 343 | 322 | 327 | 29,000 |
| 2006/02/15 | 339 | 339 | 328 | 329 | 50,000 |
| 2006/02/14 | 323 | 330 | 298 | 324 | 136,000 |
| 2006/02/13 | 352 | 352 | 331 | 331 | 88,000 |
| 2006/02/10 | 375 | 380 | 346 | 357 | 234,000 |
| 2006/02/09 | 402 | 409 | 364 | 376 | 408,000 |
| 2006/02/08 | 420 | 425 | 386 | 402 | 691,000 |
| 2006/02/07 | 401 | 431 | 390 | 431 | 1,653,000 |
| 2006/02/06 | 344 | 390 | 342 | 390 | 851,000 |
| 2006/02/03 | 330 | 337 | 330 | 337 | 76,000 |
| 2006/02/02 | 334 | 335 | 333 | 334 | 44,000 |
| 2006/02/01 | 326 | 334 | 326 | 334 | 33,000 |
| 2006/01/31 | 329 | 331 | 325 | 331 | 26,000 |
| 2006/01/30 | 325 | 333 | 325 | 329 | 32,000 |
| 2006/01/27 | 322 | 327 | 315 | 325 | 52,000 |
| 2006/01/26 | 321 | 322 | 321 | 322 | 11,000 |
| 2006/01/25 | 301 | 321 | 301 | 319 | 29,000 |
| 2006/01/24 | 290 | 306 | 290 | 301 | 24,000 |
| 2006/01/23 | 308 | 313 | 287 | 289 | 48,000 |
| 2006/01/20 | 313 | 320 | 312 | 318 | 40,000 |
| 2006/01/19 | 280 | 316 | 280 | 312 | 61,000 |
| 2006/01/18 | 329 | 329 | 275 | 295 | 91,000 |
| 2006/01/17 | 337 | 339 | 333 | 333 | 42,000 |
| 2006/01/16 | 336 | 339 | 336 | 336 | 19,000 |
| 2006/01/13 | 339 | 344 | 330 | 336 | 38,000 |
| 2006/01/12 | 339 | 339 | 335 | 339 | 50,000 |
| 2006/01/11 | 344 | 349 | 331 | 340 | 63,000 |
| 2006/01/10 | 346 | 351 | 341 | 345 | 49,000 |
| 2006/01/06 | 334 | 344 | 332 | 339 | 142,000 |
| 2006/01/05 | 328 | 330 | 328 | 330 | 22,000 |
| 2006/01/04 | 330 | 330 | 329 | 329 | 9,000 |