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 |
---|---|---|---|---|---|
2008/12/30 | 66 | 68 | 66 | 66 | 22,000 |
2008/12/29 | 63 | 66 | 63 | 66 | 17,000 |
2008/12/26 | 63 | 64 | 62 | 62 | 11,000 |
2008/12/25 | 62 | 62 | 61 | 61 | 8,000 |
2008/12/24 | 62 | 62 | 60 | 60 | 10,000 |
2008/12/22 | 62 | 62 | 61 | 62 | 15,000 |
2008/12/19 | 63 | 64 | 61 | 61 | 23,000 |
2008/12/18 | 60 | 62 | 60 | 62 | 13,000 |
2008/12/17 | 60 | 61 | 59 | 61 | 13,000 |
2008/12/16 | 62 | 62 | 60 | 61 | 6,000 |
2008/12/15 | 61 | 61 | 61 | 61 | 2,000 |
2008/12/12 | 60 | 61 | 60 | 61 | 14,000 |
2008/12/11 | 60 | 63 | 59 | 59 | 13,000 |
2008/12/10 | 63 | 63 | 59 | 59 | 7,000 |
2008/12/09 | 63 | 64 | 62 | 63 | 15,000 |
2008/12/08 | 64 | 64 | 57 | 63 | 26,000 |
2008/12/05 | 65 | 65 | 58 | 60 | 106,000 |
2008/12/04 | 65 | 65 | 65 | 65 | 7,000 |
2008/12/03 | 63 | 65 | 63 | 65 | 5,000 |
2008/12/02 | 61 | 65 | 61 | 65 | 7,000 |
2008/12/01 | 69 | 69 | 59 | 64 | 101,000 |
2008/11/28 | 75 | 75 | 55 | 72 | 47,000 |
2008/11/27 | 75 | 75 | 75 | 75 | 1,000 |
2008/11/26 | 76 | 77 | 76 | 77 | 12,000 |
2008/11/25 | 77 | 77 | 76 | 76 | 2,000 |
2008/11/21 | 75 | 75 | 75 | 75 | 7,000 |
2008/11/20 | 79 | 79 | 76 | 76 | 12,000 |
2008/11/19 | 79 | 80 | 79 | 79 | 9,000 |
2008/11/18 | 77 | 78 | 77 | 78 | 5,000 |
2008/11/17 | 80 | 80 | 79 | 79 | 22,000 |
2008/11/14 | 82 | 82 | 80 | 80 | 8,000 |
2008/11/13 | 81 | 81 | 78 | 80 | 22,000 |
2008/11/12 | 84 | 84 | 81 | 81 | 3,000 |
2008/11/11 | 83 | 83 | 82 | 82 | 7,000 |
2008/11/10 | 83 | 83 | 79 | 82 | 36,000 |
2008/11/07 | 85 | 89 | 78 | 88 | 18,000 |
2008/11/06 | 87 | 87 | 87 | 87 | 1,000 |
2008/11/05 | 95 | 95 | 90 | 90 | 5,000 |
2008/10/31 | 95 | 99 | 88 | 88 | 42,000 |
2008/10/30 | 85 | 88 | 85 | 88 | 5,000 |
2008/10/29 | 85 | 97 | 85 | 87 | 6,000 |
2008/10/28 | 78 | 84 | 72 | 83 | 20,000 |
2008/10/27 | 80 | 88 | 77 | 88 | 12,000 |
2008/10/24 | 90 | 90 | 90 | 90 | 10,000 |
2008/10/23 | 85 | 90 | 85 | 90 | 12,000 |
2008/10/22 | 90 | 90 | 90 | 90 | 1,000 |
2008/10/21 | 95 | 95 | 90 | 91 | 7,000 |
2008/10/20 | 94 | 94 | 94 | 94 | 4,000 |
2008/10/17 | 87 | 94 | 87 | 94 | 3,000 |
2008/10/16 | 81 | 95 | 81 | 94 | 6,000 |
2008/10/15 | 98 | 98 | 90 | 95 | 7,000 |
2008/10/14 | 89 | 100 | 89 | 90 | 18,000 |
2008/10/10 | 85 | 89 | 81 | 81 | 33,000 |
2008/10/09 | 80 | 85 | 80 | 85 | 32,000 |
2008/10/08 | 95 | 95 | 77 | 77 | 48,000 |
2008/10/07 | 90 | 97 | 77 | 97 | 20,000 |
2008/10/06 | 97 | 100 | 90 | 90 | 25,000 |
2008/10/02 | 98 | 105 | 97 | 100 | 11,000 |
2008/10/01 | 100 | 101 | 100 | 100 | 22,000 |
2008/09/30 | 98 | 100 | 95 | 100 | 30,000 |
2008/09/29 | 103 | 103 | 103 | 103 | 2,000 |
2008/09/26 | 108 | 108 | 105 | 105 | 27,000 |
2008/09/25 | 105 | 105 | 105 | 105 | 5,000 |
2008/09/24 | 104 | 104 | 103 | 104 | 10,000 |
2008/09/22 | 106 | 108 | 105 | 105 | 14,000 |
2008/09/19 | 103 | 105 | 102 | 105 | 67,000 |
2008/09/18 | 100 | 100 | 100 | 100 | 22,000 |
2008/09/17 | 110 | 110 | 110 | 110 | 2,000 |
2008/09/16 | 103 | 103 | 100 | 100 | 3,000 |
2008/09/12 | 109 | 109 | 108 | 108 | 41,000 |
2008/09/11 | 107 | 110 | 107 | 110 | 15,000 |
2008/09/10 | 105 | 113 | 105 | 105 | 20,000 |
2008/09/09 | 110 | 115 | 107 | 110 | 20,000 |
2008/09/08 | 108 | 113 | 104 | 109 | 20,000 |
2008/09/05 | 111 | 118 | 103 | 118 | 33,000 |
2008/09/04 | 116 | 118 | 115 | 118 | 20,000 |
2008/09/03 | 118 | 118 | 116 | 116 | 14,000 |
2008/09/02 | 116 | 124 | 116 | 124 | 5,000 |
2008/09/01 | 121 | 121 | 121 | 121 | 6,000 |
2008/08/29 | 119 | 122 | 119 | 121 | 14,000 |
2008/08/28 | 123 | 125 | 120 | 123 | 11,000 |
2008/08/26 | 125 | 125 | 125 | 125 | 3,000 |
2008/08/25 | 123 | 125 | 123 | 125 | 7,000 |
2008/08/21 | 120 | 123 | 118 | 123 | 12,000 |
2008/08/20 | 127 | 127 | 126 | 126 | 14,000 |
2008/08/18 | 130 | 130 | 130 | 130 | 7,000 |
2008/08/15 | 120 | 121 | 120 | 121 | 11,000 |
2008/08/14 | 122 | 122 | 122 | 122 | 2,000 |
2008/08/13 | 120 | 120 | 120 | 120 | 2,000 |
2008/08/12 | 121 | 121 | 121 | 121 | 1,000 |
2008/08/11 | 120 | 120 | 120 | 120 | 4,000 |
2008/08/08 | 119 | 119 | 119 | 119 | 12,000 |
2008/08/07 | 120 | 120 | 119 | 119 | 18,000 |
2008/08/06 | 121 | 124 | 121 | 122 | 4,000 |
2008/08/05 | 125 | 125 | 125 | 125 | 5,000 |
2008/08/04 | 125 | 127 | 120 | 125 | 20,000 |
2008/08/01 | 128 | 128 | 125 | 125 | 3,000 |
2008/07/31 | 128 | 129 | 126 | 128 | 28,000 |
2008/07/30 | 129 | 130 | 129 | 130 | 4,000 |
2008/07/29 | 130 | 130 | 129 | 129 | 2,000 |
2008/07/28 | 135 | 135 | 135 | 135 | 2,000 |
2008/07/25 | 134 | 134 | 132 | 132 | 8,000 |
2008/07/24 | 134 | 134 | 132 | 132 | 7,000 |
2008/07/23 | 133 | 134 | 130 | 130 | 14,000 |
2008/07/22 | 131 | 131 | 131 | 131 | 1,000 |
2008/07/18 | 139 | 139 | 135 | 135 | 14,000 |
2008/07/17 | 140 | 140 | 136 | 136 | 4,000 |
2008/07/16 | 131 | 138 | 131 | 138 | 6,000 |
2008/07/15 | 136 | 138 | 131 | 131 | 13,000 |
2008/07/14 | 136 | 136 | 136 | 136 | 6,000 |
2008/07/11 | 140 | 140 | 138 | 138 | 7,000 |
2008/07/10 | 140 | 140 | 137 | 140 | 10,000 |
2008/07/09 | 139 | 140 | 139 | 140 | 7,000 |
2008/07/08 | 139 | 139 | 139 | 139 | 3,000 |
2008/07/07 | 137 | 137 | 137 | 137 | 4,000 |
2008/07/03 | 141 | 141 | 137 | 137 | 22,000 |
2008/07/02 | 140 | 141 | 140 | 141 | 4,000 |
2008/07/01 | 142 | 142 | 140 | 140 | 8,000 |
2008/06/30 | 142 | 143 | 142 | 142 | 7,000 |
2008/06/27 | 143 | 143 | 142 | 142 | 4,000 |
2008/06/26 | 145 | 145 | 145 | 145 | 2,000 |
2008/06/25 | 145 | 145 | 141 | 145 | 13,000 |
2008/06/24 | 146 | 146 | 142 | 145 | 13,000 |
2008/06/23 | 144 | 146 | 140 | 146 | 12,000 |
2008/06/20 | 152 | 152 | 141 | 145 | 53,000 |
2008/06/19 | 150 | 152 | 150 | 152 | 7,000 |
2008/06/18 | 152 | 152 | 152 | 152 | 1,000 |
2008/06/17 | 151 | 152 | 148 | 152 | 14,000 |
2008/06/16 | 152 | 155 | 150 | 155 | 7,000 |
2008/06/13 | 148 | 149 | 148 | 149 | 5,000 |
2008/06/12 | 154 | 154 | 149 | 153 | 14,000 |
2008/06/11 | 149 | 157 | 148 | 153 | 23,000 |
2008/06/10 | 153 | 153 | 153 | 153 | 6,000 |
2008/06/09 | 150 | 150 | 150 | 150 | 3,000 |
2008/06/06 | 156 | 158 | 154 | 154 | 9,000 |
2008/06/05 | 152 | 154 | 150 | 154 | 18,000 |
2008/06/04 | 152 | 152 | 149 | 152 | 16,000 |
2008/06/03 | 149 | 152 | 149 | 152 | 8,000 |
2008/06/02 | 150 | 150 | 145 | 149 | 9,000 |
2008/05/30 | 148 | 149 | 145 | 148 | 36,000 |
2008/05/29 | 146 | 147 | 146 | 147 | 3,000 |
2008/05/28 | 145 | 146 | 143 | 145 | 16,000 |
2008/05/27 | 147 | 147 | 143 | 147 | 9,000 |
2008/05/26 | 149 | 149 | 149 | 149 | 2,000 |
2008/05/23 | 150 | 150 | 147 | 149 | 10,000 |
2008/05/22 | 149 | 149 | 149 | 149 | 6,000 |
2008/05/21 | 151 | 151 | 148 | 148 | 4,000 |
2008/05/20 | 161 | 161 | 151 | 151 | 14,000 |
2008/05/19 | 156 | 156 | 156 | 156 | 2,000 |
2008/05/16 | 162 | 162 | 162 | 162 | 3,000 |
2008/05/15 | 154 | 164 | 154 | 164 | 75,000 |
2008/05/14 | 147 | 152 | 145 | 151 | 22,000 |
2008/05/13 | 142 | 146 | 142 | 146 | 10,000 |
2008/05/12 | 142 | 144 | 142 | 143 | 6,000 |
2008/05/09 | 145 | 145 | 143 | 143 | 13,000 |
2008/05/08 | 144 | 144 | 144 | 144 | 4,000 |
2008/05/07 | 148 | 148 | 145 | 145 | 4,000 |
2008/05/02 | 146 | 146 | 145 | 146 | 5,000 |
2008/05/01 | 143 | 150 | 143 | 145 | 16,000 |
2008/04/30 | 141 | 141 | 141 | 141 | 7,000 |
2008/04/28 | 142 | 142 | 140 | 140 | 6,000 |
2008/04/25 | 139 | 142 | 138 | 142 | 15,000 |
2008/04/24 | 138 | 142 | 137 | 138 | 19,000 |
2008/04/23 | 140 | 140 | 139 | 139 | 9,000 |
2008/04/22 | 141 | 141 | 139 | 139 | 9,000 |
2008/04/21 | 143 | 143 | 141 | 141 | 5,000 |
2008/04/18 | 140 | 140 | 139 | 139 | 11,000 |
2008/04/17 | 140 | 140 | 140 | 140 | 5,000 |
2008/04/16 | 142 | 142 | 140 | 140 | 9,000 |
2008/04/15 | 136 | 142 | 136 | 136 | 30,000 |
2008/04/11 | 136 | 140 | 135 | 140 | 7,000 |
2008/04/10 | 140 | 140 | 137 | 137 | 4,000 |
2008/04/09 | 138 | 139 | 136 | 136 | 4,000 |
2008/04/08 | 138 | 138 | 138 | 138 | 1,000 |
2008/04/07 | 137 | 141 | 137 | 141 | 3,000 |
2008/04/04 | 136 | 139 | 136 | 137 | 11,000 |
2008/04/03 | 134 | 134 | 134 | 134 | 2,000 |
2008/04/02 | 135 | 135 | 135 | 135 | 3,000 |
2008/03/31 | 141 | 141 | 137 | 137 | 12,000 |
2008/03/28 | 136 | 141 | 136 | 141 | 23,000 |
2008/03/25 | 150 | 150 | 149 | 149 | 5,000 |
2008/03/24 | 144 | 145 | 136 | 140 | 11,000 |
2008/03/21 | 137 | 139 | 136 | 139 | 9,000 |
2008/03/19 | 136 | 140 | 135 | 135 | 63,000 |
2008/03/18 | 135 | 135 | 131 | 135 | 7,000 |
2008/03/17 | 129 | 134 | 129 | 134 | 2,000 |
2008/03/14 | 145 | 155 | 139 | 139 | 41,000 |
2008/03/13 | 147 | 147 | 147 | 147 | 1,000 |
2008/03/12 | 142 | 154 | 142 | 147 | 17,000 |
2008/03/11 | 130 | 131 | 128 | 130 | 47,000 |
2008/03/10 | 140 | 140 | 140 | 140 | 1,000 |
2008/03/07 | 151 | 151 | 143 | 144 | 33,000 |
2008/03/06 | 152 | 153 | 151 | 151 | 12,000 |
2008/03/05 | 152 | 158 | 151 | 158 | 17,000 |
2008/03/04 | 156 | 156 | 155 | 155 | 11,000 |
2008/03/03 | 149 | 149 | 146 | 146 | 3,000 |
2008/02/29 | 159 | 159 | 152 | 158 | 7,000 |
2008/02/28 | 159 | 159 | 156 | 159 | 12,000 |
2008/02/27 | 161 | 161 | 160 | 160 | 4,000 |
2008/02/26 | 160 | 160 | 155 | 160 | 7,000 |
2008/02/25 | 160 | 164 | 158 | 160 | 54,000 |
2008/02/22 | 151 | 154 | 151 | 154 | 16,000 |
2008/02/21 | 147 | 153 | 147 | 153 | 17,000 |
2008/02/20 | 146 | 146 | 145 | 145 | 15,000 |
2008/02/19 | 145 | 145 | 145 | 145 | 1,000 |
2008/02/18 | 144 | 144 | 142 | 142 | 4,000 |
2008/02/15 | 138 | 139 | 136 | 139 | 6,000 |
2008/02/14 | 136 | 139 | 136 | 136 | 4,000 |
2008/02/13 | 129 | 132 | 129 | 132 | 3,000 |
2008/02/12 | 133 | 133 | 131 | 131 | 3,000 |
2008/02/08 | 140 | 140 | 140 | 140 | 2,000 |
2008/02/07 | 141 | 141 | 140 | 140 | 2,000 |
2008/02/05 | 152 | 153 | 150 | 150 | 15,000 |
2008/02/04 | 145 | 154 | 142 | 150 | 16,000 |
2008/02/01 | 141 | 142 | 141 | 141 | 5,000 |
2008/01/31 | 140 | 144 | 140 | 140 | 8,000 |
2008/01/30 | 140 | 150 | 140 | 140 | 26,000 |
2008/01/29 | 131 | 140 | 131 | 140 | 17,000 |
2008/01/28 | 134 | 134 | 129 | 133 | 18,000 |
2008/01/25 | 130 | 135 | 130 | 134 | 27,000 |
2008/01/24 | 124 | 128 | 124 | 128 | 17,000 |
2008/01/23 | 123 | 123 | 118 | 120 | 53,000 |
2008/01/22 | 120 | 130 | 119 | 128 | 37,000 |
2008/01/21 | 125 | 129 | 123 | 125 | 23,000 |
2008/01/18 | 120 | 135 | 120 | 126 | 28,000 |
2008/01/17 | 120 | 127 | 120 | 125 | 31,000 |
2008/01/16 | 130 | 130 | 122 | 122 | 42,000 |
2008/01/15 | 150 | 150 | 140 | 140 | 18,000 |
2008/01/11 | 150 | 150 | 148 | 150 | 12,000 |
2008/01/10 | 146 | 155 | 146 | 155 | 9,000 |
2008/01/09 | 148 | 154 | 142 | 154 | 20,000 |
2008/01/08 | 150 | 150 | 150 | 150 | 2,000 |
2008/01/07 | 147 | 150 | 146 | 150 | 17,000 |
2008/01/04 | 148 | 151 | 147 | 147 | 15,000 |