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 |
---|---|---|---|---|---|
2014/12/30 | 131 | 133 | 130 | 132 | 152,000 |
2014/12/29 | 136 | 136 | 129 | 130 | 182,000 |
2014/12/26 | 137 | 137 | 133 | 136 | 60,000 |
2014/12/25 | 136 | 138 | 132 | 136 | 182,000 |
2014/12/24 | 135 | 141 | 132 | 139 | 618,000 |
2014/12/22 | 127 | 134 | 126 | 134 | 217,000 |
2014/12/19 | 129 | 129 | 127 | 128 | 50,000 |
2014/12/18 | 128 | 130 | 128 | 128 | 52,000 |
2014/12/17 | 125 | 129 | 125 | 126 | 48,000 |
2014/12/16 | 128 | 128 | 126 | 127 | 44,000 |
2014/12/15 | 130 | 131 | 129 | 130 | 42,000 |
2014/12/12 | 131 | 132 | 129 | 130 | 47,000 |
2014/12/11 | 129 | 130 | 126 | 130 | 61,000 |
2014/12/10 | 129 | 130 | 128 | 130 | 99,000 |
2014/12/09 | 137 | 137 | 132 | 134 | 156,000 |
2014/12/08 | 140 | 140 | 136 | 140 | 58,000 |
2014/12/05 | 139 | 140 | 136 | 140 | 124,000 |
2014/12/04 | 138 | 142 | 134 | 139 | 103,000 |
2014/12/03 | 141 | 145 | 137 | 138 | 113,000 |
2014/12/02 | 142 | 145 | 136 | 139 | 250,000 |
2014/12/01 | 151 | 151 | 143 | 144 | 421,000 |
2014/11/28 | 140 | 154 | 140 | 151 | 1,873,000 |
2014/11/27 | 133 | 137 | 132 | 137 | 207,000 |
2014/11/26 | 125 | 132 | 125 | 132 | 171,000 |
2014/11/25 | 124 | 125 | 123 | 124 | 7,000 |
2014/11/21 | 123 | 123 | 123 | 123 | 8,000 |
2014/11/20 | 126 | 126 | 124 | 124 | 11,000 |
2014/11/19 | 123 | 125 | 123 | 125 | 7,000 |
2014/11/18 | 123 | 125 | 122 | 123 | 19,000 |
2014/11/17 | 122 | 129 | 122 | 123 | 36,000 |
2014/11/14 | 122 | 124 | 122 | 123 | 33,000 |
2014/11/13 | 125 | 125 | 123 | 124 | 25,000 |
2014/11/12 | 127 | 127 | 125 | 125 | 17,000 |
2014/11/11 | 127 | 128 | 127 | 127 | 40,000 |
2014/11/10 | 122 | 127 | 122 | 127 | 52,000 |
2014/11/07 | 125 | 125 | 123 | 124 | 22,000 |
2014/11/06 | 126 | 126 | 125 | 125 | 27,000 |
2014/11/05 | 124 | 126 | 124 | 126 | 25,000 |
2014/11/04 | 128 | 128 | 125 | 125 | 85,000 |
2014/10/31 | 123 | 127 | 123 | 125 | 67,000 |
2014/10/30 | 125 | 125 | 122 | 124 | 11,000 |
2014/10/29 | 122 | 125 | 122 | 125 | 13,000 |
2014/10/28 | 125 | 125 | 122 | 122 | 24,000 |
2014/10/27 | 124 | 125 | 123 | 124 | 20,000 |
2014/10/24 | 124 | 124 | 122 | 123 | 9,000 |
2014/10/23 | 120 | 122 | 119 | 121 | 12,000 |
2014/10/22 | 119 | 120 | 117 | 120 | 23,000 |
2014/10/21 | 120 | 120 | 117 | 118 | 31,000 |
2014/10/20 | 116 | 118 | 115 | 118 | 21,000 |
2014/10/17 | 114 | 115 | 114 | 114 | 32,000 |
2014/10/16 | 115 | 116 | 113 | 114 | 21,000 |
2014/10/15 | 117 | 117 | 116 | 117 | 4,000 |
2014/10/14 | 116 | 117 | 113 | 116 | 58,000 |
2014/10/10 | 120 | 120 | 119 | 119 | 82,000 |
2014/10/09 | 125 | 125 | 122 | 123 | 32,000 |
2014/10/08 | 124 | 125 | 123 | 125 | 34,000 |
2014/10/07 | 126 | 126 | 125 | 125 | 21,000 |
2014/10/06 | 126 | 126 | 125 | 126 | 24,000 |
2014/10/03 | 122 | 129 | 122 | 125 | 49,000 |
2014/10/02 | 124 | 124 | 121 | 123 | 104,000 |
2014/10/01 | 130 | 130 | 124 | 126 | 98,000 |
2014/09/30 | 130 | 132 | 128 | 130 | 167,000 |
2014/09/29 | 132 | 133 | 130 | 132 | 48,000 |
2014/09/26 | 130 | 130 | 129 | 130 | 47,000 |
2014/09/25 | 129 | 131 | 128 | 131 | 59,000 |
2014/09/24 | 129 | 130 | 128 | 129 | 29,000 |
2014/09/22 | 130 | 130 | 130 | 130 | 21,000 |
2014/09/19 | 129 | 131 | 129 | 131 | 33,000 |
2014/09/18 | 129 | 131 | 129 | 129 | 53,000 |
2014/09/17 | 129 | 130 | 129 | 130 | 17,000 |
2014/09/16 | 130 | 130 | 128 | 128 | 22,000 |
2014/09/12 | 132 | 132 | 129 | 130 | 76,000 |
2014/09/11 | 134 | 135 | 130 | 132 | 66,000 |
2014/09/10 | 129 | 134 | 128 | 133 | 94,000 |
2014/09/09 | 135 | 136 | 131 | 131 | 178,000 |
2014/09/08 | 139 | 139 | 137 | 137 | 40,000 |
2014/09/05 | 141 | 146 | 137 | 138 | 190,000 |
2014/09/04 | 149 | 149 | 140 | 140 | 272,000 |
2014/09/03 | 139 | 150 | 137 | 148 | 1,226,000 |
2014/09/02 | 139 | 141 | 136 | 139 | 497,000 |
2014/09/01 | 130 | 137 | 130 | 137 | 257,000 |
2014/08/29 | 127 | 130 | 125 | 128 | 102,000 |
2014/08/28 | 123 | 130 | 123 | 126 | 198,000 |
2014/08/27 | 119 | 122 | 119 | 122 | 208,000 |
2014/08/26 | 124 | 124 | 121 | 123 | 31,000 |
2014/08/25 | 122 | 123 | 122 | 122 | 32,000 |
2014/08/22 | 122 | 124 | 122 | 122 | 35,000 |
2014/08/21 | 125 | 126 | 122 | 122 | 36,000 |
2014/08/20 | 125 | 127 | 124 | 126 | 22,000 |
2014/08/19 | 128 | 128 | 123 | 124 | 30,000 |
2014/08/18 | 121 | 127 | 120 | 125 | 60,000 |
2014/08/15 | 119 | 122 | 119 | 122 | 72,000 |
2014/08/14 | 122 | 123 | 122 | 122 | 18,000 |
2014/08/13 | 123 | 124 | 122 | 124 | 18,000 |
2014/08/12 | 122 | 124 | 122 | 123 | 18,000 |
2014/08/11 | 123 | 124 | 122 | 122 | 47,000 |
2014/08/08 | 124 | 124 | 119 | 123 | 128,000 |
2014/08/07 | 127 | 127 | 125 | 125 | 72,000 |
2014/08/06 | 131 | 131 | 127 | 129 | 50,000 |
2014/08/05 | 130 | 134 | 127 | 132 | 47,000 |
2014/08/04 | 130 | 130 | 127 | 130 | 61,000 |
2014/08/01 | 131 | 132 | 128 | 131 | 127,000 |
2014/07/31 | 139 | 139 | 134 | 134 | 56,000 |
2014/07/30 | 138 | 138 | 135 | 137 | 50,000 |
2014/07/29 | 140 | 140 | 135 | 138 | 86,000 |
2014/07/28 | 141 | 141 | 137 | 138 | 73,000 |
2014/07/25 | 137 | 143 | 136 | 140 | 157,000 |
2014/07/24 | 137 | 137 | 135 | 137 | 67,000 |
2014/07/23 | 137 | 140 | 135 | 137 | 103,000 |
2014/07/22 | 147 | 147 | 139 | 139 | 230,000 |
2014/07/18 | 132 | 144 | 130 | 143 | 410,000 |
2014/07/17 | 135 | 135 | 132 | 133 | 105,000 |
2014/07/16 | 135 | 136 | 132 | 134 | 130,000 |
2014/07/15 | 138 | 143 | 136 | 138 | 241,000 |
2014/07/14 | 136 | 141 | 130 | 140 | 336,000 |
2014/07/11 | 132 | 135 | 131 | 132 | 146,000 |
2014/07/10 | 140 | 140 | 133 | 133 | 212,000 |
2014/07/09 | 146 | 146 | 138 | 140 | 320,000 |
2014/07/08 | 149 | 149 | 146 | 146 | 319,000 |
2014/07/07 | 159 | 166 | 147 | 152 | 1,404,000 |
2014/07/04 | 146 | 172 | 143 | 162 | 3,689,000 |
2014/07/03 | 148 | 148 | 141 | 141 | 867,000 |
2014/07/02 | 161 | 199 | 150 | 151 | 6,553,000 |
2014/07/01 | 117 | 163 | 117 | 153 | 8,853,000 |
2014/06/30 | 110 | 116 | 110 | 115 | 132,000 |
2014/06/27 | 113 | 114 | 109 | 110 | 84,000 |
2014/06/26 | 116 | 116 | 112 | 113 | 63,000 |
2014/06/25 | 115 | 119 | 115 | 117 | 105,000 |
2014/06/24 | 113 | 116 | 112 | 115 | 89,000 |
2014/06/23 | 112 | 113 | 111 | 113 | 71,000 |
2014/06/20 | 110 | 113 | 110 | 112 | 89,000 |
2014/06/19 | 107 | 109 | 107 | 109 | 50,000 |
2014/06/18 | 107 | 108 | 106 | 107 | 27,000 |
2014/06/17 | 107 | 107 | 106 | 107 | 39,000 |
2014/06/16 | 107 | 109 | 107 | 108 | 34,000 |
2014/06/13 | 104 | 107 | 104 | 107 | 30,000 |
2014/06/12 | 104 | 104 | 102 | 104 | 35,000 |
2014/06/11 | 106 | 106 | 102 | 105 | 50,000 |
2014/06/10 | 109 | 109 | 104 | 105 | 67,000 |
2014/06/09 | 111 | 112 | 109 | 109 | 36,000 |
2014/06/06 | 115 | 117 | 109 | 109 | 126,000 |
2014/06/05 | 111 | 114 | 110 | 114 | 132,000 |
2014/06/04 | 104 | 110 | 103 | 110 | 167,000 |
2014/06/03 | 103 | 104 | 103 | 103 | 45,000 |
2014/06/02 | 102 | 105 | 102 | 104 | 26,000 |
2014/05/30 | 103 | 104 | 103 | 104 | 12,000 |
2014/05/29 | 103 | 103 | 102 | 103 | 10,000 |
2014/05/28 | 102 | 103 | 101 | 102 | 25,000 |
2014/05/27 | 101 | 103 | 101 | 102 | 27,000 |
2014/05/26 | 100 | 101 | 99 | 100 | 24,000 |
2014/05/23 | 99 | 100 | 98 | 99 | 21,000 |
2014/05/22 | 97 | 98 | 97 | 98 | 39,000 |
2014/05/21 | 98 | 98 | 96 | 96 | 26,000 |
2014/05/20 | 97 | 99 | 97 | 99 | 13,000 |
2014/05/19 | 100 | 100 | 98 | 99 | 21,000 |
2014/05/16 | 102 | 102 | 100 | 100 | 19,000 |
2014/05/15 | 102 | 102 | 102 | 102 | 10,000 |
2014/05/14 | 102 | 103 | 102 | 103 | 10,000 |
2014/05/13 | 102 | 103 | 102 | 102 | 26,000 |
2014/05/12 | 104 | 104 | 103 | 103 | 46,000 |
2014/05/09 | 104 | 105 | 104 | 104 | 16,000 |
2014/05/08 | 105 | 106 | 104 | 104 | 17,000 |
2014/05/07 | 103 | 106 | 101 | 106 | 37,000 |
2014/05/02 | 106 | 106 | 106 | 106 | 6,000 |
2014/05/01 | 104 | 107 | 102 | 107 | 22,000 |
2014/04/30 | 106 | 107 | 103 | 104 | 63,000 |
2014/04/28 | 107 | 107 | 106 | 106 | 11,000 |
2014/04/25 | 108 | 109 | 106 | 109 | 15,000 |
2014/04/24 | 108 | 109 | 108 | 108 | 33,000 |
2014/04/23 | 108 | 109 | 108 | 108 | 10,000 |
2014/04/22 | 109 | 110 | 109 | 109 | 23,000 |
2014/04/21 | 108 | 111 | 108 | 111 | 28,000 |
2014/04/18 | 109 | 110 | 108 | 110 | 40,000 |
2014/04/17 | 106 | 110 | 106 | 109 | 55,000 |
2014/04/16 | 105 | 106 | 105 | 105 | 14,000 |
2014/04/15 | 107 | 107 | 103 | 104 | 31,000 |
2014/04/14 | 107 | 110 | 105 | 106 | 20,000 |
2014/04/11 | 107 | 107 | 105 | 105 | 52,000 |
2014/04/10 | 110 | 111 | 109 | 109 | 15,000 |
2014/04/09 | 111 | 111 | 110 | 110 | 14,000 |
2014/04/08 | 110 | 111 | 110 | 111 | 32,000 |
2014/04/07 | 113 | 113 | 111 | 112 | 33,000 |
2014/04/04 | 115 | 115 | 111 | 113 | 45,000 |
2014/04/03 | 117 | 118 | 115 | 115 | 36,000 |
2014/04/02 | 120 | 120 | 117 | 117 | 34,000 |
2014/04/01 | 118 | 119 | 118 | 119 | 28,000 |
2014/03/31 | 117 | 119 | 117 | 119 | 32,000 |
2014/03/28 | 116 | 121 | 116 | 118 | 196,000 |
2014/03/27 | 111 | 117 | 106 | 117 | 137,000 |
2014/03/26 | 113 | 113 | 112 | 112 | 26,000 |
2014/03/25 | 115 | 115 | 113 | 113 | 28,000 |
2014/03/24 | 114 | 116 | 111 | 115 | 69,000 |
2014/03/20 | 117 | 124 | 116 | 116 | 124,000 |
2014/03/19 | 118 | 119 | 117 | 118 | 29,000 |
2014/03/18 | 118 | 119 | 117 | 118 | 26,000 |
2014/03/17 | 117 | 120 | 117 | 117 | 25,000 |
2014/03/14 | 119 | 122 | 117 | 118 | 213,000 |
2014/03/13 | 119 | 121 | 119 | 121 | 64,000 |
2014/03/12 | 121 | 122 | 119 | 119 | 124,000 |
2014/03/11 | 119 | 124 | 117 | 124 | 160,000 |
2014/03/10 | 120 | 120 | 118 | 120 | 34,000 |
2014/03/07 | 118 | 120 | 117 | 119 | 286,000 |
2014/03/06 | 120 | 121 | 119 | 120 | 40,000 |
2014/03/05 | 124 | 128 | 115 | 119 | 249,000 |
2014/03/04 | 121 | 124 | 121 | 122 | 38,000 |
2014/03/03 | 125 | 125 | 117 | 124 | 106,000 |
2014/02/28 | 142 | 149 | 127 | 128 | 658,000 |
2014/02/27 | 120 | 142 | 118 | 138 | 1,093,000 |
2014/02/26 | 115 | 123 | 115 | 121 | 267,000 |
2014/02/25 | 113 | 116 | 113 | 114 | 106,000 |
2014/02/24 | 111 | 113 | 110 | 112 | 151,000 |
2014/02/21 | 111 | 114 | 110 | 113 | 85,000 |
2014/02/20 | 110 | 111 | 108 | 111 | 111,000 |
2014/02/19 | 115 | 116 | 110 | 112 | 129,000 |
2014/02/18 | 111 | 115 | 108 | 115 | 101,000 |
2014/02/17 | 112 | 113 | 109 | 111 | 48,000 |
2014/02/14 | 119 | 120 | 104 | 111 | 133,000 |
2014/02/13 | 124 | 124 | 117 | 118 | 45,000 |
2014/02/12 | 122 | 124 | 120 | 124 | 148,000 |
2014/02/10 | 117 | 120 | 117 | 120 | 77,000 |
2014/02/07 | 115 | 117 | 111 | 115 | 103,000 |
2014/02/06 | 109 | 113 | 109 | 111 | 82,000 |
2014/02/05 | 115 | 119 | 109 | 110 | 210,000 |
2014/02/04 | 112 | 127 | 104 | 112 | 475,000 |
2014/02/03 | 128 | 129 | 124 | 124 | 161,000 |
2014/01/31 | 155 | 155 | 127 | 133 | 598,000 |
2014/01/30 | 129 | 138 | 129 | 137 | 62,000 |
2014/01/29 | 134 | 136 | 132 | 133 | 55,000 |
2014/01/28 | 127 | 133 | 127 | 130 | 87,000 |
2014/01/27 | 134 | 138 | 129 | 129 | 155,000 |
2014/01/24 | 140 | 142 | 133 | 134 | 226,000 |
2014/01/23 | 145 | 146 | 140 | 141 | 101,000 |
2014/01/22 | 152 | 152 | 143 | 147 | 273,000 |
2014/01/21 | 152 | 159 | 152 | 152 | 320,000 |
2014/01/20 | 148 | 155 | 147 | 150 | 515,000 |
2014/01/17 | 132 | 169 | 132 | 155 | 5,283,000 |
2014/01/16 | 135 | 139 | 130 | 133 | 475,000 |
2014/01/15 | 150 | 150 | 131 | 135 | 903,000 |
2014/01/14 | 145 | 157 | 140 | 151 | 1,858,000 |
2014/01/10 | 172 | 202 | 147 | 152 | 9,533,000 |
2014/01/09 | 102 | 152 | 102 | 152 | 7,434,000 |
2014/01/08 | 94 | 102 | 94 | 102 | 665,000 |
2014/01/07 | 92 | 94 | 92 | 93 | 34,000 |
2014/01/06 | 90 | 92 | 89 | 92 | 57,000 |