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 |
|---|---|---|---|---|---|
| 2009/12/30 | 72 | 74 | 71 | 74 | 22,000 |
| 2009/12/29 | 73 | 73 | 70 | 71 | 90,000 |
| 2009/12/28 | 72 | 74 | 72 | 74 | 5,000 |
| 2009/12/25 | 74 | 74 | 74 | 74 | 6,000 |
| 2009/12/24 | 70 | 74 | 70 | 74 | 18,000 |
| 2009/12/22 | 73 | 73 | 70 | 71 | 8,000 |
| 2009/12/21 | 73 | 73 | 73 | 73 | 3,000 |
| 2009/12/18 | 74 | 74 | 72 | 72 | 5,000 |
| 2009/12/17 | 74 | 74 | 73 | 74 | 7,000 |
| 2009/12/16 | 74 | 75 | 74 | 75 | 3,000 |
| 2009/12/15 | 75 | 78 | 73 | 77 | 10,000 |
| 2009/12/14 | 77 | 78 | 77 | 78 | 2,000 |
| 2009/12/11 | 71 | 77 | 70 | 77 | 19,000 |
| 2009/12/09 | 75 | 75 | 74 | 75 | 13,000 |
| 2009/12/08 | 75 | 75 | 75 | 75 | 4,000 |
| 2009/12/07 | 79 | 79 | 75 | 77 | 14,000 |
| 2009/12/04 | 72 | 77 | 72 | 77 | 14,000 |
| 2009/12/03 | 70 | 72 | 70 | 72 | 5,000 |
| 2009/12/02 | 69 | 70 | 69 | 70 | 11,000 |
| 2009/12/01 | 69 | 69 | 68 | 69 | 5,000 |
| 2009/11/30 | 70 | 70 | 68 | 68 | 4,000 |
| 2009/11/27 | 68 | 70 | 68 | 68 | 13,000 |
| 2009/11/26 | 75 | 75 | 68 | 70 | 8,000 |
| 2009/11/25 | 74 | 74 | 74 | 74 | 6,000 |
| 2009/11/24 | 74 | 74 | 74 | 74 | 4,000 |
| 2009/11/20 | 70 | 74 | 70 | 74 | 7,000 |
| 2009/11/19 | 72 | 72 | 65 | 70 | 32,000 |
| 2009/11/18 | 71 | 74 | 71 | 73 | 5,000 |
| 2009/11/17 | 77 | 77 | 75 | 75 | 11,000 |
| 2009/11/16 | 77 | 77 | 77 | 77 | 1,000 |
| 2009/11/13 | 76 | 77 | 76 | 77 | 6,000 |
| 2009/11/12 | 78 | 78 | 76 | 76 | 3,000 |
| 2009/11/11 | 76 | 76 | 76 | 76 | 2,000 |
| 2009/11/06 | 79 | 79 | 77 | 77 | 22,000 |
| 2009/11/05 | 84 | 84 | 80 | 81 | 23,000 |
| 2009/11/04 | 84 | 84 | 84 | 84 | 1,000 |
| 2009/11/02 | 86 | 86 | 83 | 83 | 12,000 |
| 2009/10/30 | 88 | 88 | 86 | 86 | 6,000 |
| 2009/10/29 | 89 | 89 | 86 | 88 | 27,000 |
| 2009/10/28 | 86 | 91 | 86 | 91 | 10,000 |
| 2009/10/27 | 86 | 88 | 86 | 88 | 5,000 |
| 2009/10/26 | 90 | 90 | 86 | 86 | 8,000 |
| 2009/10/23 | 92 | 92 | 90 | 90 | 7,000 |
| 2009/10/22 | 93 | 94 | 91 | 91 | 10,000 |
| 2009/10/21 | 90 | 93 | 90 | 93 | 20,000 |
| 2009/10/20 | 86 | 86 | 86 | 86 | 4,000 |
| 2009/10/19 | 85 | 86 | 84 | 85 | 14,000 |
| 2009/10/16 | 87 | 87 | 86 | 87 | 3,000 |
| 2009/10/15 | 87 | 88 | 87 | 88 | 7,000 |
| 2009/10/14 | 87 | 88 | 87 | 88 | 4,000 |
| 2009/10/13 | 91 | 91 | 90 | 90 | 2,000 |
| 2009/10/09 | 88 | 91 | 87 | 89 | 23,000 |
| 2009/10/08 | 86 | 86 | 86 | 86 | 2,000 |
| 2009/10/07 | 86 | 86 | 86 | 86 | 11,000 |
| 2009/10/06 | 87 | 87 | 84 | 85 | 16,000 |
| 2009/10/05 | 86 | 86 | 86 | 86 | 1,000 |
| 2009/10/02 | 87 | 88 | 87 | 87 | 6,000 |
| 2009/10/01 | 88 | 90 | 88 | 90 | 8,000 |
| 2009/09/30 | 89 | 89 | 89 | 89 | 1,000 |
| 2009/09/29 | 92 | 92 | 89 | 89 | 9,000 |
| 2009/09/28 | 93 | 93 | 90 | 92 | 13,000 |
| 2009/09/25 | 92 | 92 | 91 | 91 | 6,000 |
| 2009/09/24 | 90 | 92 | 90 | 91 | 6,000 |
| 2009/09/18 | 97 | 97 | 91 | 92 | 28,000 |
| 2009/09/17 | 95 | 97 | 93 | 97 | 10,000 |
| 2009/09/16 | 90 | 95 | 90 | 95 | 10,000 |
| 2009/09/15 | 93 | 93 | 90 | 90 | 20,000 |
| 2009/09/14 | 93 | 94 | 93 | 93 | 13,000 |
| 2009/09/11 | 95 | 96 | 92 | 92 | 21,000 |
| 2009/09/10 | 97 | 98 | 93 | 93 | 33,000 |
| 2009/09/09 | 92 | 97 | 91 | 96 | 163,000 |
| 2009/09/08 | 93 | 93 | 89 | 90 | 38,000 |
| 2009/09/07 | 93 | 93 | 91 | 93 | 26,000 |
| 2009/09/04 | 98 | 100 | 94 | 94 | 108,000 |
| 2009/09/03 | 94 | 113 | 94 | 102 | 1,169,000 |
| 2009/09/02 | 96 | 96 | 94 | 95 | 29,000 |
| 2009/09/01 | 97 | 97 | 94 | 96 | 46,000 |
| 2009/08/31 | 100 | 101 | 98 | 99 | 47,000 |
| 2009/08/28 | 100 | 100 | 98 | 100 | 49,000 |
| 2009/08/27 | 104 | 104 | 98 | 103 | 105,000 |
| 2009/08/26 | 126 | 139 | 102 | 104 | 1,166,000 |
| 2009/08/25 | 84 | 112 | 84 | 112 | 594,000 |
| 2009/08/24 | 82 | 82 | 82 | 82 | 8,000 |
| 2009/08/21 | 83 | 84 | 82 | 82 | 12,000 |
| 2009/08/20 | 81 | 82 | 81 | 82 | 17,000 |
| 2009/08/19 | 81 | 81 | 81 | 81 | 3,000 |
| 2009/08/17 | 88 | 88 | 88 | 88 | 1,000 |
| 2009/08/14 | 85 | 85 | 85 | 85 | 6,000 |
| 2009/08/13 | 81 | 83 | 80 | 83 | 19,000 |
| 2009/08/12 | 81 | 81 | 81 | 81 | 2,000 |
| 2009/08/11 | 83 | 83 | 81 | 81 | 8,000 |
| 2009/08/10 | 85 | 85 | 85 | 85 | 1,000 |
| 2009/08/07 | 83 | 83 | 83 | 83 | 1,000 |
| 2009/08/04 | 83 | 84 | 83 | 84 | 2,000 |
| 2009/07/31 | 83 | 83 | 83 | 83 | 3,000 |
| 2009/07/30 | 82 | 86 | 82 | 85 | 9,000 |
| 2009/07/29 | 83 | 83 | 83 | 83 | 1,000 |
| 2009/07/27 | 86 | 86 | 86 | 86 | 1,000 |
| 2009/07/24 | 87 | 88 | 86 | 88 | 17,000 |
| 2009/07/23 | 88 | 88 | 88 | 88 | 5,000 |
| 2009/07/22 | 85 | 85 | 85 | 85 | 5,000 |
| 2009/07/21 | 86 | 86 | 85 | 85 | 2,000 |
| 2009/07/17 | 82 | 82 | 82 | 82 | 1,000 |
| 2009/07/16 | 80 | 82 | 80 | 81 | 5,000 |
| 2009/07/13 | 80 | 80 | 76 | 77 | 11,000 |
| 2009/07/10 | 84 | 84 | 84 | 84 | 1,000 |
| 2009/07/09 | 83 | 83 | 82 | 82 | 8,000 |
| 2009/07/08 | 86 | 86 | 85 | 85 | 6,000 |
| 2009/07/07 | 87 | 88 | 87 | 87 | 25,000 |
| 2009/07/06 | 90 | 90 | 88 | 88 | 15,000 |
| 2009/07/03 | 89 | 90 | 89 | 90 | 13,000 |
| 2009/07/02 | 88 | 89 | 87 | 89 | 18,000 |
| 2009/07/01 | 90 | 90 | 87 | 88 | 46,000 |
| 2009/06/30 | 91 | 92 | 89 | 90 | 33,000 |
| 2009/06/29 | 94 | 94 | 90 | 91 | 26,000 |
| 2009/06/26 | 93 | 95 | 93 | 94 | 9,000 |
| 2009/06/25 | 92 | 92 | 87 | 90 | 32,000 |
| 2009/06/24 | 95 | 95 | 89 | 91 | 13,000 |
| 2009/06/22 | 93 | 96 | 89 | 96 | 14,000 |
| 2009/06/19 | 94 | 94 | 93 | 93 | 4,000 |
| 2009/06/17 | 92 | 96 | 92 | 93 | 4,000 |
| 2009/06/16 | 102 | 102 | 91 | 97 | 39,000 |
| 2009/06/15 | 100 | 101 | 97 | 101 | 17,000 |
| 2009/06/12 | 94 | 95 | 93 | 95 | 20,000 |
| 2009/06/11 | 94 | 94 | 91 | 92 | 10,000 |
| 2009/06/10 | 95 | 95 | 91 | 94 | 21,000 |
| 2009/06/09 | 96 | 96 | 93 | 95 | 22,000 |
| 2009/06/08 | 93 | 101 | 91 | 95 | 41,000 |
| 2009/06/05 | 88 | 90 | 86 | 90 | 13,000 |
| 2009/06/04 | 85 | 85 | 84 | 85 | 7,000 |
| 2009/06/03 | 85 | 85 | 84 | 85 | 9,000 |
| 2009/06/02 | 87 | 90 | 85 | 85 | 22,000 |
| 2009/06/01 | 80 | 97 | 80 | 85 | 19,000 |
| 2009/05/29 | 80 | 80 | 80 | 80 | 9,000 |
| 2009/05/28 | 80 | 81 | 80 | 81 | 4,000 |
| 2009/05/27 | 82 | 82 | 81 | 81 | 8,000 |
| 2009/05/26 | 78 | 81 | 76 | 81 | 9,000 |
| 2009/05/25 | 76 | 78 | 76 | 78 | 4,000 |
| 2009/05/22 | 76 | 76 | 76 | 76 | 1,000 |
| 2009/05/21 | 76 | 76 | 76 | 76 | 2,000 |
| 2009/05/20 | 74 | 77 | 73 | 77 | 12,000 |
| 2009/05/19 | 75 | 75 | 74 | 74 | 11,000 |
| 2009/05/18 | 76 | 76 | 75 | 75 | 2,000 |
| 2009/05/15 | 77 | 77 | 74 | 76 | 10,000 |
| 2009/05/14 | 81 | 81 | 76 | 80 | 15,000 |
| 2009/05/13 | 74 | 79 | 74 | 77 | 37,000 |
| 2009/05/12 | 71 | 74 | 71 | 73 | 8,000 |
| 2009/05/11 | 71 | 71 | 70 | 70 | 2,000 |
| 2009/05/08 | 71 | 72 | 67 | 69 | 43,000 |
| 2009/05/07 | 69 | 70 | 67 | 70 | 17,000 |
| 2009/05/01 | 68 | 70 | 68 | 70 | 6,000 |
| 2009/04/30 | 68 | 68 | 68 | 68 | 1,000 |
| 2009/04/28 | 69 | 69 | 68 | 68 | 5,000 |
| 2009/04/27 | 70 | 70 | 70 | 70 | 7,000 |
| 2009/04/24 | 72 | 72 | 71 | 71 | 11,000 |
| 2009/04/23 | 72 | 72 | 72 | 72 | 2,000 |
| 2009/04/22 | 76 | 76 | 75 | 75 | 12,000 |
| 2009/04/21 | 74 | 75 | 74 | 75 | 7,000 |
| 2009/04/20 | 75 | 75 | 74 | 74 | 6,000 |
| 2009/04/17 | 74 | 75 | 73 | 75 | 11,000 |
| 2009/04/16 | 75 | 75 | 73 | 73 | 9,000 |
| 2009/04/15 | 73 | 77 | 73 | 74 | 9,000 |
| 2009/04/14 | 75 | 80 | 75 | 77 | 15,000 |
| 2009/04/13 | 72 | 72 | 72 | 72 | 5,000 |
| 2009/04/10 | 73 | 75 | 71 | 71 | 7,000 |
| 2009/04/09 | 71 | 72 | 71 | 72 | 3,000 |
| 2009/04/08 | 71 | 71 | 70 | 71 | 7,000 |
| 2009/04/07 | 69 | 72 | 69 | 72 | 5,000 |
| 2009/04/06 | 69 | 73 | 68 | 71 | 13,000 |
| 2009/04/03 | 75 | 75 | 71 | 74 | 8,000 |
| 2009/04/02 | 68 | 70 | 67 | 69 | 8,000 |
| 2009/04/01 | 66 | 67 | 66 | 67 | 7,000 |
| 2009/03/31 | 67 | 67 | 65 | 65 | 11,000 |
| 2009/03/30 | 66 | 67 | 66 | 67 | 15,000 |
| 2009/03/27 | 67 | 70 | 67 | 69 | 39,000 |
| 2009/03/26 | 64 | 67 | 64 | 65 | 17,000 |
| 2009/03/25 | 59 | 64 | 59 | 64 | 23,000 |
| 2009/03/24 | 62 | 62 | 61 | 61 | 24,000 |
| 2009/03/23 | 62 | 62 | 62 | 62 | 2,000 |
| 2009/03/19 | 64 | 64 | 60 | 60 | 7,000 |
| 2009/03/18 | 59 | 64 | 59 | 64 | 8,000 |
| 2009/03/17 | 61 | 61 | 60 | 60 | 13,000 |
| 2009/03/13 | 59 | 61 | 59 | 61 | 4,000 |
| 2009/03/12 | 60 | 60 | 60 | 60 | 106,000 |
| 2009/03/11 | 60 | 60 | 60 | 60 | 1,000 |
| 2009/03/09 | 58 | 58 | 58 | 58 | 1,000 |
| 2009/03/06 | 55 | 57 | 55 | 57 | 7,000 |
| 2009/03/05 | 55 | 56 | 55 | 55 | 10,000 |
| 2009/03/04 | 57 | 57 | 55 | 55 | 34,000 |
| 2009/03/02 | 59 | 59 | 59 | 59 | 6,000 |
| 2009/02/27 | 60 | 60 | 59 | 59 | 6,000 |
| 2009/02/26 | 58 | 59 | 58 | 59 | 7,000 |
| 2009/02/25 | 59 | 60 | 58 | 58 | 10,000 |
| 2009/02/24 | 56 | 58 | 56 | 58 | 9,000 |
| 2009/02/23 | 58 | 58 | 58 | 58 | 7,000 |
| 2009/02/20 | 58 | 58 | 58 | 58 | 18,000 |
| 2009/02/19 | 61 | 61 | 58 | 58 | 14,000 |
| 2009/02/18 | 63 | 63 | 63 | 63 | 1,000 |
| 2009/02/17 | 60 | 61 | 60 | 61 | 4,000 |
| 2009/02/16 | 64 | 65 | 63 | 65 | 11,000 |
| 2009/02/12 | 65 | 65 | 65 | 65 | 5,000 |
| 2009/02/10 | 65 | 65 | 65 | 65 | 4,000 |
| 2009/02/09 | 66 | 66 | 65 | 65 | 5,000 |
| 2009/02/06 | 66 | 66 | 66 | 66 | 2,000 |
| 2009/02/05 | 62 | 66 | 62 | 66 | 5,000 |
| 2009/02/04 | 62 | 62 | 61 | 61 | 7,000 |
| 2009/02/03 | 60 | 70 | 60 | 63 | 27,000 |
| 2009/02/02 | 65 | 68 | 65 | 65 | 8,000 |
| 2009/01/30 | 67 | 67 | 65 | 65 | 4,000 |
| 2009/01/29 | 70 | 70 | 69 | 69 | 7,000 |
| 2009/01/28 | 70 | 70 | 68 | 69 | 8,000 |
| 2009/01/27 | 71 | 72 | 71 | 71 | 30,000 |
| 2009/01/26 | 71 | 71 | 71 | 71 | 6,000 |
| 2009/01/23 | 70 | 74 | 70 | 70 | 8,000 |
| 2009/01/22 | 70 | 70 | 68 | 68 | 9,000 |
| 2009/01/21 | 70 | 70 | 70 | 70 | 10,000 |
| 2009/01/20 | 70 | 70 | 70 | 70 | 6,000 |
| 2009/01/19 | 71 | 71 | 70 | 70 | 2,000 |
| 2009/01/16 | 70 | 71 | 70 | 71 | 3,000 |
| 2009/01/15 | 70 | 70 | 69 | 69 | 4,000 |
| 2009/01/14 | 77 | 77 | 75 | 75 | 2,000 |
| 2009/01/13 | 65 | 85 | 63 | 80 | 22,000 |
| 2009/01/09 | 72 | 72 | 65 | 66 | 29,000 |
| 2009/01/08 | 75 | 75 | 71 | 71 | 16,000 |
| 2009/01/07 | 75 | 75 | 74 | 75 | 7,000 |
| 2009/01/06 | 69 | 73 | 69 | 73 | 5,000 |
| 2009/01/05 | 69 | 69 | 67 | 67 | 5,000 |