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 |
---|---|---|---|---|---|
2012/12/28 | 72 | 72 | 71 | 71 | 7,000 |
2012/12/27 | 69 | 72 | 68 | 71 | 36,000 |
2012/12/26 | 67 | 68 | 67 | 68 | 7,000 |
2012/12/25 | 69 | 70 | 67 | 68 | 33,000 |
2012/12/21 | 67 | 74 | 67 | 69 | 114,000 |
2012/12/20 | 67 | 68 | 66 | 68 | 12,000 |
2012/12/19 | 65 | 67 | 64 | 67 | 23,000 |
2012/12/18 | 65 | 65 | 64 | 65 | 26,000 |
2012/12/17 | 65 | 65 | 63 | 64 | 18,000 |
2012/12/14 | 65 | 65 | 64 | 64 | 5,000 |
2012/12/13 | 65 | 65 | 63 | 64 | 36,000 |
2012/12/12 | 65 | 65 | 64 | 64 | 16,000 |
2012/12/11 | 64 | 65 | 64 | 65 | 12,000 |
2012/12/10 | 68 | 68 | 64 | 65 | 41,000 |
2012/12/07 | 69 | 71 | 68 | 68 | 80,000 |
2012/12/06 | 64 | 66 | 64 | 65 | 12,000 |
2012/12/05 | 63 | 63 | 63 | 63 | 4,000 |
2012/12/04 | 63 | 64 | 62 | 62 | 11,000 |
2012/12/03 | 63 | 63 | 63 | 63 | 5,000 |
2012/11/30 | 63 | 63 | 63 | 63 | 5,000 |
2012/11/29 | 62 | 62 | 61 | 62 | 24,000 |
2012/11/28 | 61 | 62 | 61 | 61 | 9,000 |
2012/11/27 | 62 | 62 | 62 | 62 | 2,000 |
2012/11/26 | 63 | 63 | 63 | 63 | 9,000 |
2012/11/22 | 63 | 63 | 62 | 62 | 18,000 |
2012/11/21 | 61 | 64 | 61 | 63 | 34,000 |
2012/11/20 | 61 | 62 | 61 | 61 | 45,000 |
2012/11/19 | 62 | 62 | 60 | 61 | 10,000 |
2012/11/16 | 59 | 60 | 59 | 59 | 17,000 |
2012/11/15 | 58 | 59 | 57 | 59 | 13,000 |
2012/11/14 | 56 | 58 | 56 | 57 | 6,000 |
2012/11/13 | 59 | 59 | 56 | 57 | 17,000 |
2012/11/12 | 57 | 59 | 57 | 59 | 7,000 |
2012/11/09 | 59 | 59 | 57 | 58 | 71,000 |
2012/11/08 | 62 | 62 | 59 | 60 | 16,000 |
2012/11/07 | 62 | 62 | 62 | 62 | 7,000 |
2012/11/06 | 60 | 60 | 59 | 60 | 20,000 |
2012/11/05 | 61 | 61 | 60 | 60 | 6,000 |
2012/11/02 | 62 | 62 | 60 | 61 | 22,000 |
2012/11/01 | 65 | 65 | 60 | 62 | 30,000 |
2012/10/31 | 63 | 63 | 63 | 63 | 1,000 |
2012/10/30 | 64 | 64 | 63 | 63 | 6,000 |
2012/10/29 | 64 | 64 | 64 | 64 | 3,000 |
2012/10/26 | 68 | 68 | 65 | 65 | 7,000 |
2012/10/25 | 65 | 65 | 65 | 65 | 2,000 |
2012/10/24 | 65 | 65 | 65 | 65 | 3,000 |
2012/10/23 | 66 | 67 | 66 | 67 | 7,000 |
2012/10/22 | 67 | 67 | 65 | 66 | 12,000 |
2012/10/19 | 66 | 66 | 66 | 66 | 7,000 |
2012/10/18 | 63 | 65 | 63 | 65 | 14,000 |
2012/10/17 | 63 | 63 | 62 | 63 | 20,000 |
2012/10/16 | 63 | 64 | 62 | 63 | 13,000 |
2012/10/15 | 62 | 63 | 62 | 63 | 31,000 |
2012/10/12 | 62 | 63 | 62 | 63 | 2,000 |
2012/10/11 | 65 | 65 | 62 | 62 | 8,000 |
2012/10/10 | 64 | 64 | 63 | 64 | 19,000 |
2012/10/09 | 67 | 67 | 66 | 66 | 3,000 |
2012/10/05 | 66 | 67 | 66 | 67 | 3,000 |
2012/10/04 | 67 | 67 | 66 | 67 | 23,000 |
2012/10/03 | 67 | 67 | 66 | 67 | 8,000 |
2012/10/02 | 67 | 68 | 67 | 68 | 16,000 |
2012/10/01 | 68 | 68 | 67 | 67 | 15,000 |
2012/09/28 | 69 | 69 | 69 | 69 | 5,000 |
2012/09/27 | 70 | 70 | 70 | 70 | 17,000 |
2012/09/26 | 71 | 71 | 70 | 70 | 23,000 |
2012/09/25 | 73 | 73 | 71 | 71 | 13,000 |
2012/09/24 | 72 | 73 | 71 | 73 | 20,000 |
2012/09/21 | 72 | 72 | 72 | 72 | 3,000 |
2012/09/20 | 71 | 73 | 71 | 72 | 34,000 |
2012/09/19 | 71 | 71 | 71 | 71 | 13,000 |
2012/09/18 | 71 | 71 | 71 | 71 | 14,000 |
2012/09/14 | 71 | 72 | 71 | 72 | 9,000 |
2012/09/13 | 71 | 71 | 71 | 71 | 3,000 |
2012/09/12 | 70 | 72 | 70 | 71 | 5,000 |
2012/09/11 | 73 | 73 | 70 | 72 | 49,000 |
2012/09/10 | 74 | 74 | 71 | 73 | 13,000 |
2012/09/07 | 71 | 74 | 69 | 74 | 36,000 |
2012/09/06 | 70 | 71 | 69 | 71 | 18,000 |
2012/09/05 | 71 | 71 | 70 | 70 | 120,000 |
2012/09/04 | 71 | 71 | 70 | 71 | 17,000 |
2012/09/03 | 70 | 70 | 70 | 70 | 3,000 |
2012/08/31 | 70 | 71 | 70 | 70 | 32,000 |
2012/08/30 | 71 | 73 | 71 | 73 | 9,000 |
2012/08/29 | 71 | 72 | 70 | 70 | 68,000 |
2012/08/28 | 72 | 72 | 71 | 72 | 10,000 |
2012/08/27 | 74 | 75 | 72 | 73 | 60,000 |
2012/08/24 | 75 | 75 | 72 | 75 | 34,000 |
2012/08/23 | 74 | 74 | 73 | 73 | 28,000 |
2012/08/22 | 74 | 74 | 74 | 74 | 50,000 |
2012/08/21 | 75 | 75 | 74 | 75 | 31,000 |
2012/08/20 | 76 | 76 | 75 | 76 | 50,000 |
2012/08/17 | 75 | 78 | 75 | 77 | 31,000 |
2012/08/16 | 74 | 76 | 74 | 75 | 6,000 |
2012/08/15 | 75 | 76 | 75 | 75 | 7,000 |
2012/08/14 | 73 | 77 | 73 | 76 | 50,000 |
2012/08/13 | 74 | 77 | 73 | 75 | 21,000 |
2012/08/10 | 78 | 78 | 73 | 73 | 39,000 |
2012/08/09 | 78 | 79 | 75 | 76 | 118,000 |
2012/08/08 | 72 | 72 | 70 | 70 | 12,000 |
2012/08/07 | 71 | 71 | 71 | 71 | 1,000 |
2012/08/03 | 72 | 73 | 71 | 72 | 10,000 |
2012/08/02 | 72 | 73 | 71 | 71 | 14,000 |
2012/08/01 | 74 | 74 | 71 | 71 | 20,000 |
2012/07/31 | 74 | 74 | 74 | 74 | 1,000 |
2012/07/30 | 74 | 74 | 73 | 73 | 6,000 |
2012/07/27 | 74 | 74 | 74 | 74 | 18,000 |
2012/07/26 | 73 | 75 | 73 | 75 | 6,000 |
2012/07/25 | 73 | 74 | 71 | 74 | 9,000 |
2012/07/24 | 70 | 74 | 69 | 73 | 37,000 |
2012/07/23 | 73 | 73 | 69 | 69 | 28,000 |
2012/07/20 | 74 | 74 | 73 | 73 | 8,000 |
2012/07/19 | 74 | 74 | 71 | 74 | 34,000 |
2012/07/18 | 74 | 74 | 73 | 73 | 16,000 |
2012/07/17 | 77 | 77 | 73 | 74 | 26,000 |
2012/07/13 | 76 | 77 | 76 | 77 | 7,000 |
2012/07/12 | 80 | 80 | 76 | 76 | 16,000 |
2012/07/10 | 79 | 80 | 75 | 80 | 21,000 |
2012/07/06 | 83 | 83 | 80 | 81 | 20,000 |
2012/07/05 | 85 | 85 | 83 | 83 | 14,000 |
2012/07/04 | 84 | 85 | 84 | 85 | 5,000 |
2012/07/03 | 82 | 84 | 82 | 84 | 16,000 |
2012/07/02 | 84 | 85 | 84 | 84 | 10,000 |
2012/06/29 | 79 | 83 | 79 | 82 | 20,000 |
2012/06/28 | 80 | 80 | 79 | 79 | 8,000 |
2012/06/27 | 80 | 80 | 79 | 79 | 4,000 |
2012/06/26 | 80 | 80 | 80 | 80 | 3,000 |
2012/06/25 | 81 | 83 | 79 | 83 | 20,000 |
2012/06/22 | 83 | 83 | 78 | 80 | 9,000 |
2012/06/21 | 81 | 84 | 80 | 83 | 21,000 |
2012/06/20 | 78 | 80 | 78 | 80 | 16,000 |
2012/06/19 | 78 | 78 | 77 | 77 | 9,000 |
2012/06/18 | 75 | 78 | 75 | 77 | 5,000 |
2012/06/14 | 78 | 78 | 75 | 75 | 4,000 |
2012/06/13 | 76 | 78 | 76 | 78 | 5,000 |
2012/06/12 | 74 | 76 | 74 | 76 | 4,000 |
2012/06/11 | 76 | 76 | 75 | 75 | 5,000 |
2012/06/08 | 76 | 76 | 76 | 76 | 2,000 |
2012/06/07 | 75 | 75 | 75 | 75 | 8,000 |
2012/06/06 | 71 | 74 | 71 | 74 | 11,000 |
2012/06/05 | 69 | 71 | 69 | 70 | 7,000 |
2012/06/04 | 71 | 71 | 68 | 69 | 34,000 |
2012/06/01 | 73 | 75 | 72 | 75 | 9,000 |
2012/05/31 | 74 | 75 | 73 | 75 | 17,000 |
2012/05/30 | 76 | 76 | 73 | 75 | 12,000 |
2012/05/29 | 74 | 75 | 72 | 75 | 34,000 |
2012/05/28 | 76 | 76 | 75 | 76 | 20,000 |
2012/05/25 | 81 | 82 | 76 | 78 | 38,000 |
2012/05/24 | 81 | 81 | 81 | 81 | 1,000 |
2012/05/23 | 80 | 81 | 78 | 81 | 20,000 |
2012/05/22 | 81 | 82 | 80 | 80 | 14,000 |
2012/05/21 | 80 | 84 | 79 | 84 | 10,000 |
2012/05/18 | 85 | 85 | 80 | 84 | 7,000 |
2012/05/17 | 79 | 86 | 75 | 86 | 24,000 |
2012/05/16 | 79 | 86 | 77 | 85 | 38,000 |
2012/05/15 | 80 | 80 | 74 | 79 | 52,000 |
2012/05/14 | 86 | 86 | 81 | 82 | 13,000 |
2012/05/11 | 90 | 90 | 88 | 88 | 31,000 |
2012/05/10 | 92 | 92 | 90 | 90 | 15,000 |
2012/05/09 | 93 | 93 | 90 | 92 | 24,000 |
2012/05/08 | 92 | 93 | 92 | 92 | 10,000 |
2012/05/07 | 96 | 96 | 91 | 91 | 27,000 |
2012/05/02 | 97 | 98 | 96 | 98 | 12,000 |
2012/05/01 | 96 | 99 | 96 | 99 | 11,000 |
2012/04/27 | 98 | 99 | 97 | 97 | 15,000 |
2012/04/26 | 99 | 100 | 97 | 99 | 14,000 |
2012/04/25 | 100 | 104 | 97 | 100 | 75,000 |
2012/04/24 | 97 | 100 | 97 | 100 | 8,000 |
2012/04/23 | 98 | 99 | 96 | 99 | 35,000 |
2012/04/20 | 99 | 99 | 97 | 98 | 26,000 |
2012/04/19 | 100 | 100 | 98 | 99 | 23,000 |
2012/04/18 | 99 | 101 | 98 | 101 | 48,000 |
2012/04/17 | 106 | 106 | 97 | 99 | 254,000 |
2012/04/16 | 108 | 113 | 106 | 106 | 403,000 |
2012/04/13 | 97 | 109 | 97 | 109 | 233,000 |
2012/04/12 | 92 | 99 | 90 | 99 | 47,000 |
2012/04/11 | 95 | 95 | 88 | 92 | 60,000 |
2012/04/10 | 96 | 96 | 96 | 96 | 7,000 |
2012/04/09 | 96 | 99 | 96 | 97 | 28,000 |
2012/04/06 | 96 | 98 | 96 | 96 | 8,000 |
2012/04/05 | 96 | 96 | 95 | 96 | 13,000 |
2012/04/04 | 100 | 100 | 98 | 98 | 31,000 |
2012/04/03 | 100 | 101 | 100 | 101 | 3,000 |
2012/04/02 | 100 | 101 | 99 | 101 | 31,000 |
2012/03/30 | 99 | 99 | 99 | 99 | 6,000 |
2012/03/29 | 101 | 101 | 99 | 100 | 20,000 |
2012/03/28 | 101 | 102 | 100 | 102 | 9,000 |
2012/03/27 | 102 | 102 | 100 | 102 | 3,000 |
2012/03/26 | 101 | 101 | 100 | 100 | 26,000 |
2012/03/23 | 103 | 103 | 100 | 101 | 30,000 |
2012/03/22 | 103 | 103 | 101 | 102 | 11,000 |
2012/03/21 | 101 | 104 | 101 | 103 | 22,000 |
2012/03/19 | 100 | 101 | 100 | 101 | 29,000 |
2012/03/16 | 101 | 102 | 100 | 100 | 46,000 |
2012/03/15 | 102 | 103 | 101 | 102 | 33,000 |
2012/03/14 | 107 | 107 | 103 | 104 | 38,000 |
2012/03/13 | 108 | 108 | 104 | 107 | 27,000 |
2012/03/12 | 105 | 108 | 104 | 108 | 46,000 |
2012/03/09 | 103 | 105 | 102 | 104 | 40,000 |
2012/03/08 | 104 | 104 | 103 | 104 | 19,000 |
2012/03/07 | 101 | 105 | 101 | 104 | 19,000 |
2012/03/06 | 101 | 106 | 100 | 106 | 220,000 |
2012/03/05 | 101 | 105 | 98 | 101 | 61,000 |
2012/03/02 | 103 | 104 | 100 | 102 | 60,000 |
2012/03/01 | 110 | 115 | 97 | 101 | 322,000 |
2012/02/29 | 110 | 124 | 110 | 116 | 197,000 |
2012/02/28 | 110 | 114 | 100 | 111 | 320,000 |
2012/02/27 | 121 | 135 | 108 | 109 | 1,277,000 |
2012/02/24 | 114 | 122 | 110 | 119 | 688,000 |
2012/02/23 | 102 | 110 | 96 | 110 | 298,000 |
2012/02/22 | 93 | 102 | 93 | 102 | 79,000 |
2012/02/21 | 91 | 94 | 91 | 94 | 38,000 |
2012/02/20 | 91 | 91 | 90 | 91 | 17,000 |
2012/02/17 | 90 | 90 | 90 | 90 | 15,000 |
2012/02/16 | 92 | 92 | 89 | 90 | 75,000 |
2012/02/15 | 93 | 93 | 93 | 93 | 20,000 |
2012/02/14 | 91 | 92 | 91 | 91 | 22,000 |
2012/02/13 | 93 | 93 | 92 | 93 | 15,000 |
2012/02/10 | 92 | 93 | 91 | 93 | 27,000 |
2012/02/09 | 91 | 92 | 91 | 92 | 29,000 |
2012/02/08 | 91 | 93 | 90 | 93 | 26,000 |
2012/02/07 | 90 | 91 | 90 | 91 | 20,000 |
2012/02/06 | 90 | 93 | 89 | 90 | 43,000 |
2012/02/03 | 90 | 91 | 87 | 90 | 105,000 |
2012/02/02 | 91 | 91 | 90 | 91 | 15,000 |
2012/02/01 | 90 | 92 | 90 | 90 | 83,000 |
2012/01/31 | 93 | 94 | 89 | 93 | 89,000 |
2012/01/30 | 99 | 99 | 94 | 95 | 92,000 |
2012/01/27 | 96 | 101 | 94 | 96 | 79,000 |
2012/01/26 | 104 | 104 | 95 | 97 | 103,000 |
2012/01/25 | 109 | 111 | 102 | 102 | 461,000 |
2012/01/24 | 92 | 103 | 91 | 100 | 239,000 |
2012/01/23 | 88 | 90 | 86 | 90 | 32,000 |
2012/01/20 | 90 | 90 | 86 | 87 | 42,000 |
2012/01/19 | 88 | 91 | 85 | 89 | 92,000 |
2012/01/18 | 83 | 90 | 82 | 84 | 115,000 |
2012/01/17 | 83 | 85 | 82 | 84 | 16,000 |
2012/01/16 | 84 | 84 | 83 | 83 | 9,000 |
2012/01/13 | 85 | 85 | 85 | 85 | 9,000 |
2012/01/12 | 84 | 85 | 83 | 84 | 4,000 |
2012/01/11 | 82 | 84 | 82 | 84 | 31,000 |
2012/01/10 | 87 | 87 | 82 | 82 | 37,000 |
2012/01/06 | 85 | 87 | 85 | 87 | 3,000 |
2012/01/05 | 86 | 87 | 85 | 85 | 17,000 |
2012/01/04 | 85 | 89 | 85 | 88 | 30,000 |