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 |
---|---|---|---|---|---|
2007/12/28 | 152 | 153 | 152 | 153 | 14,000 |
2007/12/27 | 155 | 155 | 153 | 153 | 18,000 |
2007/12/26 | 154 | 154 | 151 | 154 | 10,000 |
2007/12/25 | 153 | 154 | 151 | 154 | 40,000 |
2007/12/21 | 150 | 155 | 150 | 152 | 29,000 |
2007/12/20 | 157 | 157 | 153 | 153 | 24,000 |
2007/12/19 | 162 | 165 | 155 | 156 | 19,000 |
2007/12/18 | 159 | 162 | 157 | 157 | 16,000 |
2007/12/17 | 160 | 165 | 156 | 160 | 26,000 |
2007/12/14 | 167 | 167 | 167 | 167 | 2,000 |
2007/12/13 | 164 | 167 | 164 | 165 | 14,000 |
2007/12/12 | 165 | 165 | 163 | 164 | 15,000 |
2007/12/11 | 171 | 171 | 170 | 170 | 5,000 |
2007/12/10 | 170 | 170 | 170 | 170 | 12,000 |
2007/12/07 | 175 | 175 | 171 | 171 | 23,000 |
2007/12/06 | 171 | 173 | 170 | 171 | 15,000 |
2007/12/05 | 167 | 171 | 167 | 170 | 17,000 |
2007/12/04 | 168 | 170 | 167 | 167 | 20,000 |
2007/12/03 | 165 | 169 | 164 | 168 | 38,000 |
2007/11/30 | 165 | 166 | 159 | 163 | 55,000 |
2007/11/29 | 160 | 168 | 159 | 165 | 38,000 |
2007/11/28 | 159 | 159 | 155 | 155 | 7,000 |
2007/11/27 | 153 | 158 | 153 | 155 | 10,000 |
2007/11/26 | 154 | 155 | 150 | 152 | 24,000 |
2007/11/22 | 152 | 153 | 150 | 151 | 39,000 |
2007/11/21 | 160 | 160 | 151 | 158 | 32,000 |
2007/11/20 | 157 | 158 | 150 | 158 | 54,000 |
2007/11/19 | 166 | 170 | 164 | 164 | 19,000 |
2007/11/16 | 171 | 171 | 162 | 166 | 33,000 |
2007/11/15 | 176 | 176 | 176 | 176 | 1,000 |
2007/11/14 | 174 | 180 | 174 | 176 | 20,000 |
2007/11/13 | 165 | 170 | 165 | 170 | 11,000 |
2007/11/12 | 175 | 175 | 168 | 175 | 28,000 |
2007/11/09 | 183 | 183 | 180 | 180 | 11,000 |
2007/11/08 | 184 | 184 | 181 | 183 | 20,000 |
2007/11/07 | 192 | 192 | 187 | 187 | 11,000 |
2007/11/06 | 190 | 190 | 187 | 187 | 13,000 |
2007/11/05 | 190 | 190 | 190 | 190 | 1,000 |
2007/11/02 | 193 | 193 | 191 | 191 | 4,000 |
2007/11/01 | 195 | 197 | 193 | 193 | 7,000 |
2007/10/31 | 195 | 195 | 192 | 194 | 10,000 |
2007/10/30 | 194 | 195 | 192 | 192 | 7,000 |
2007/10/29 | 192 | 196 | 191 | 192 | 13,000 |
2007/10/26 | 192 | 196 | 192 | 196 | 5,000 |
2007/10/25 | 191 | 192 | 191 | 191 | 12,000 |
2007/10/24 | 198 | 198 | 193 | 193 | 15,000 |
2007/10/23 | 198 | 202 | 192 | 197 | 18,000 |
2007/10/22 | 191 | 198 | 191 | 197 | 26,000 |
2007/10/19 | 212 | 212 | 203 | 203 | 18,000 |
2007/10/18 | 210 | 213 | 210 | 213 | 6,000 |
2007/10/17 | 208 | 208 | 208 | 208 | 1,000 |
2007/10/16 | 206 | 210 | 204 | 204 | 10,000 |
2007/10/15 | 207 | 210 | 201 | 210 | 14,000 |
2007/10/12 | 205 | 210 | 205 | 210 | 4,000 |
2007/10/11 | 201 | 209 | 200 | 209 | 8,000 |
2007/10/10 | 201 | 202 | 201 | 202 | 3,000 |
2007/10/09 | 200 | 202 | 200 | 201 | 14,000 |
2007/10/05 | 204 | 204 | 200 | 200 | 6,000 |
2007/10/04 | 200 | 206 | 200 | 200 | 34,000 |
2007/10/03 | 196 | 199 | 196 | 199 | 10,000 |
2007/10/02 | 193 | 195 | 193 | 195 | 19,000 |
2007/10/01 | 188 | 203 | 188 | 190 | 7,000 |
2007/09/28 | 187 | 188 | 184 | 188 | 43,000 |
2007/09/27 | 188 | 190 | 187 | 187 | 11,000 |
2007/09/26 | 183 | 188 | 182 | 188 | 9,000 |
2007/09/25 | 185 | 185 | 182 | 182 | 12,000 |
2007/09/21 | 190 | 190 | 186 | 186 | 23,000 |
2007/09/20 | 189 | 190 | 189 | 189 | 58,000 |
2007/09/19 | 185 | 188 | 185 | 188 | 15,000 |
2007/09/18 | 186 | 187 | 186 | 187 | 17,000 |
2007/09/14 | 190 | 200 | 187 | 189 | 53,000 |
2007/09/13 | 187 | 187 | 185 | 185 | 26,000 |
2007/09/12 | 192 | 192 | 187 | 187 | 38,000 |
2007/09/11 | 190 | 193 | 190 | 193 | 10,000 |
2007/09/10 | 194 | 194 | 193 | 193 | 7,000 |
2007/09/07 | 193 | 198 | 193 | 195 | 37,000 |
2007/09/06 | 195 | 195 | 193 | 195 | 23,000 |
2007/09/05 | 196 | 196 | 191 | 193 | 27,000 |
2007/09/04 | 199 | 200 | 199 | 199 | 17,000 |
2007/09/03 | 198 | 202 | 198 | 200 | 9,000 |
2007/08/31 | 194 | 199 | 193 | 199 | 39,000 |
2007/08/30 | 200 | 200 | 195 | 195 | 5,000 |
2007/08/29 | 200 | 201 | 191 | 200 | 21,000 |
2007/08/28 | 203 | 209 | 202 | 205 | 18,000 |
2007/08/27 | 211 | 211 | 202 | 205 | 23,000 |
2007/08/24 | 205 | 210 | 205 | 210 | 6,000 |
2007/08/23 | 193 | 200 | 193 | 200 | 29,000 |
2007/08/22 | 184 | 190 | 184 | 188 | 179,000 |
2007/08/21 | 199 | 199 | 198 | 198 | 54,000 |
2007/08/20 | 220 | 220 | 199 | 199 | 40,000 |
2007/08/17 | 204 | 204 | 185 | 190 | 57,000 |
2007/08/16 | 212 | 212 | 201 | 204 | 53,000 |
2007/08/15 | 216 | 220 | 213 | 213 | 8,000 |
2007/08/14 | 212 | 220 | 212 | 217 | 21,000 |
2007/08/13 | 219 | 219 | 210 | 212 | 24,000 |
2007/08/10 | 229 | 229 | 219 | 223 | 36,000 |
2007/08/09 | 233 | 233 | 229 | 233 | 12,000 |
2007/08/08 | 233 | 233 | 233 | 233 | 4,000 |
2007/08/07 | 237 | 239 | 232 | 233 | 27,000 |
2007/08/06 | 230 | 231 | 230 | 231 | 9,000 |
2007/08/03 | 239 | 239 | 235 | 236 | 25,000 |
2007/08/02 | 237 | 239 | 233 | 239 | 15,000 |
2007/08/01 | 239 | 239 | 236 | 238 | 17,000 |
2007/07/31 | 238 | 239 | 235 | 239 | 19,000 |
2007/07/30 | 239 | 240 | 236 | 240 | 11,000 |
2007/07/27 | 242 | 242 | 239 | 239 | 25,000 |
2007/07/26 | 244 | 245 | 244 | 244 | 11,000 |
2007/07/25 | 248 | 248 | 243 | 245 | 11,000 |
2007/07/24 | 253 | 258 | 248 | 249 | 24,000 |
2007/07/23 | 254 | 255 | 251 | 251 | 9,000 |
2007/07/20 | 255 | 255 | 254 | 254 | 24,000 |
2007/07/19 | 253 | 254 | 253 | 254 | 4,000 |
2007/07/18 | 262 | 262 | 254 | 254 | 13,000 |
2007/07/17 | 263 | 263 | 258 | 258 | 14,000 |
2007/07/13 | 257 | 258 | 254 | 258 | 17,000 |
2007/07/12 | 255 | 259 | 252 | 253 | 71,000 |
2007/07/11 | 255 | 258 | 254 | 256 | 27,000 |
2007/07/10 | 262 | 262 | 258 | 258 | 43,000 |
2007/07/09 | 265 | 269 | 260 | 268 | 33,000 |
2007/07/06 | 264 | 266 | 264 | 265 | 14,000 |
2007/07/05 | 273 | 273 | 262 | 266 | 94,000 |
2007/07/04 | 260 | 274 | 260 | 272 | 206,000 |
2007/07/03 | 258 | 258 | 255 | 257 | 47,000 |
2007/07/02 | 246 | 250 | 246 | 250 | 9,000 |
2007/06/29 | 247 | 249 | 247 | 247 | 6,000 |
2007/06/28 | 246 | 249 | 246 | 249 | 9,000 |
2007/06/27 | 248 | 248 | 246 | 246 | 12,000 |
2007/06/26 | 251 | 251 | 248 | 250 | 9,000 |
2007/06/25 | 247 | 259 | 247 | 251 | 26,000 |
2007/06/22 | 249 | 249 | 246 | 247 | 17,000 |
2007/06/21 | 248 | 252 | 245 | 245 | 19,000 |
2007/06/20 | 252 | 253 | 247 | 247 | 78,000 |
2007/06/19 | 253 | 254 | 251 | 254 | 24,000 |
2007/06/18 | 256 | 256 | 252 | 254 | 42,000 |
2007/06/15 | 257 | 264 | 257 | 257 | 24,000 |
2007/06/14 | 259 | 260 | 255 | 255 | 39,000 |
2007/06/13 | 261 | 261 | 253 | 253 | 24,000 |
2007/06/12 | 262 | 269 | 261 | 264 | 91,000 |
2007/06/11 | 258 | 258 | 251 | 251 | 12,000 |
2007/06/08 | 249 | 253 | 246 | 253 | 14,000 |
2007/06/07 | 253 | 253 | 250 | 250 | 15,000 |
2007/06/06 | 248 | 254 | 248 | 252 | 23,000 |
2007/06/05 | 245 | 249 | 244 | 248 | 26,000 |
2007/06/04 | 245 | 249 | 241 | 244 | 21,000 |
2007/06/01 | 237 | 241 | 237 | 241 | 34,000 |
2007/05/31 | 237 | 240 | 236 | 237 | 50,000 |
2007/05/30 | 236 | 237 | 236 | 237 | 3,000 |
2007/05/29 | 233 | 237 | 233 | 237 | 49,000 |
2007/05/28 | 243 | 243 | 235 | 238 | 29,000 |
2007/05/25 | 247 | 259 | 235 | 242 | 48,000 |
2007/05/24 | 247 | 247 | 247 | 247 | 7,000 |
2007/05/23 | 247 | 247 | 247 | 247 | 2,000 |
2007/05/22 | 244 | 245 | 244 | 245 | 13,000 |
2007/05/21 | 240 | 240 | 235 | 238 | 19,000 |
2007/05/18 | 245 | 245 | 240 | 244 | 19,000 |
2007/05/17 | 248 | 250 | 245 | 245 | 68,000 |
2007/05/16 | 257 | 257 | 246 | 252 | 22,000 |
2007/05/15 | 262 | 262 | 257 | 257 | 17,000 |
2007/05/14 | 256 | 262 | 256 | 262 | 22,000 |
2007/05/11 | 254 | 257 | 254 | 255 | 16,000 |
2007/05/10 | 260 | 264 | 260 | 261 | 16,000 |
2007/05/09 | 262 | 262 | 258 | 259 | 14,000 |
2007/05/08 | 260 | 262 | 255 | 259 | 49,000 |
2007/05/07 | 248 | 258 | 242 | 250 | 39,000 |
2007/05/02 | 241 | 245 | 241 | 245 | 7,000 |
2007/05/01 | 240 | 243 | 240 | 241 | 13,000 |
2007/04/27 | 241 | 245 | 241 | 245 | 9,000 |
2007/04/26 | 241 | 242 | 238 | 241 | 42,000 |
2007/04/25 | 241 | 246 | 240 | 240 | 25,000 |
2007/04/24 | 249 | 249 | 238 | 241 | 43,000 |
2007/04/23 | 253 | 253 | 250 | 250 | 11,000 |
2007/04/20 | 251 | 251 | 251 | 251 | 7,000 |
2007/04/19 | 252 | 252 | 251 | 251 | 16,000 |
2007/04/18 | 251 | 254 | 251 | 254 | 4,000 |
2007/04/17 | 254 | 254 | 251 | 252 | 35,000 |
2007/04/16 | 255 | 256 | 253 | 256 | 21,000 |
2007/04/13 | 256 | 257 | 253 | 257 | 24,000 |
2007/04/12 | 255 | 257 | 255 | 257 | 13,000 |
2007/04/11 | 259 | 259 | 256 | 256 | 12,000 |
2007/04/10 | 259 | 260 | 258 | 260 | 16,000 |
2007/04/09 | 263 | 264 | 260 | 260 | 10,000 |
2007/04/06 | 262 | 262 | 262 | 262 | 8,000 |
2007/04/05 | 262 | 262 | 260 | 260 | 12,000 |
2007/04/04 | 260 | 262 | 259 | 259 | 13,000 |
2007/04/03 | 257 | 258 | 256 | 258 | 21,000 |
2007/04/02 | 261 | 264 | 257 | 257 | 19,000 |
2007/03/30 | 262 | 265 | 259 | 260 | 19,000 |
2007/03/29 | 262 | 262 | 258 | 262 | 30,000 |
2007/03/28 | 266 | 266 | 264 | 264 | 11,000 |
2007/03/27 | 268 | 268 | 265 | 267 | 15,000 |
2007/03/26 | 275 | 275 | 268 | 268 | 24,000 |
2007/03/23 | 271 | 272 | 271 | 271 | 16,000 |
2007/03/22 | 270 | 272 | 270 | 270 | 36,000 |
2007/03/20 | 272 | 272 | 265 | 270 | 72,000 |
2007/03/19 | 267 | 270 | 264 | 264 | 26,000 |
2007/03/16 | 275 | 278 | 270 | 273 | 37,000 |
2007/03/15 | 268 | 278 | 268 | 278 | 69,000 |
2007/03/14 | 270 | 270 | 265 | 265 | 63,000 |
2007/03/13 | 278 | 278 | 273 | 275 | 47,000 |
2007/03/12 | 271 | 280 | 271 | 277 | 56,000 |
2007/03/09 | 272 | 272 | 266 | 271 | 95,000 |
2007/03/08 | 262 | 265 | 261 | 265 | 104,000 |
2007/03/07 | 268 | 269 | 261 | 261 | 71,000 |
2007/03/06 | 257 | 266 | 257 | 264 | 109,000 |
2007/03/05 | 272 | 272 | 256 | 258 | 75,000 |
2007/03/02 | 261 | 270 | 261 | 270 | 118,000 |
2007/03/01 | 272 | 275 | 265 | 266 | 91,000 |
2007/02/28 | 257 | 275 | 255 | 271 | 104,000 |
2007/02/27 | 296 | 299 | 288 | 290 | 59,000 |
2007/02/26 | 295 | 297 | 293 | 296 | 86,000 |
2007/02/23 | 296 | 296 | 292 | 295 | 77,000 |
2007/02/22 | 287 | 312 | 281 | 298 | 256,000 |
2007/02/21 | 283 | 287 | 280 | 280 | 81,000 |
2007/02/20 | 272 | 285 | 272 | 280 | 109,000 |
2007/02/19 | 266 | 268 | 266 | 267 | 25,000 |
2007/02/16 | 268 | 270 | 267 | 267 | 25,000 |
2007/02/15 | 275 | 275 | 268 | 270 | 28,000 |
2007/02/14 | 271 | 276 | 270 | 270 | 52,000 |
2007/02/13 | 267 | 269 | 266 | 269 | 30,000 |
2007/02/09 | 271 | 271 | 266 | 267 | 56,000 |
2007/02/08 | 269 | 271 | 267 | 267 | 31,000 |
2007/02/07 | 272 | 272 | 267 | 269 | 49,000 |
2007/02/06 | 270 | 272 | 270 | 272 | 22,000 |
2007/02/05 | 279 | 279 | 270 | 272 | 63,000 |
2007/02/02 | 277 | 279 | 274 | 277 | 28,000 |
2007/02/01 | 287 | 287 | 275 | 277 | 67,000 |
2007/01/31 | 283 | 288 | 278 | 287 | 209,000 |
2007/01/30 | 272 | 274 | 270 | 273 | 48,000 |
2007/01/29 | 272 | 276 | 270 | 272 | 58,000 |
2007/01/26 | 271 | 276 | 270 | 272 | 33,000 |
2007/01/25 | 283 | 284 | 272 | 272 | 67,000 |
2007/01/24 | 285 | 286 | 277 | 280 | 180,000 |
2007/01/23 | 268 | 295 | 266 | 286 | 293,000 |
2007/01/22 | 265 | 275 | 265 | 270 | 179,000 |
2007/01/19 | 255 | 258 | 254 | 257 | 51,000 |
2007/01/18 | 255 | 257 | 252 | 254 | 81,000 |
2007/01/17 | 254 | 255 | 254 | 254 | 21,000 |
2007/01/16 | 255 | 257 | 254 | 255 | 58,000 |
2007/01/15 | 256 | 256 | 252 | 253 | 31,000 |
2007/01/12 | 252 | 255 | 251 | 253 | 30,000 |
2007/01/11 | 253 | 253 | 253 | 253 | 3,000 |
2007/01/10 | 254 | 255 | 253 | 253 | 14,000 |
2007/01/09 | 255 | 256 | 255 | 255 | 20,000 |
2007/01/05 | 261 | 261 | 255 | 258 | 19,000 |
2007/01/04 | 261 | 261 | 259 | 260 | 19,000 |