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 |
---|---|---|---|---|---|
2015/12/30 | 142 | 144 | 141 | 143 | 65,000 |
2015/12/29 | 140 | 143 | 139 | 142 | 27,000 |
2015/12/28 | 137 | 142 | 136 | 141 | 112,000 |
2015/12/25 | 135 | 140 | 131 | 139 | 254,000 |
2015/12/24 | 142 | 143 | 136 | 136 | 303,000 |
2015/12/22 | 147 | 147 | 142 | 143 | 224,000 |
2015/12/21 | 149 | 150 | 145 | 148 | 185,000 |
2015/12/18 | 151 | 153 | 149 | 153 | 132,000 |
2015/12/17 | 152 | 154 | 151 | 154 | 120,000 |
2015/12/16 | 147 | 153 | 147 | 152 | 134,000 |
2015/12/15 | 154 | 155 | 146 | 146 | 428,000 |
2015/12/14 | 154 | 157 | 151 | 155 | 268,000 |
2015/12/11 | 164 | 166 | 156 | 156 | 1,282,000 |
2015/12/10 | 157 | 158 | 154 | 154 | 459,000 |
2015/12/09 | 160 | 164 | 156 | 160 | 884,000 |
2015/12/08 | 172 | 173 | 158 | 162 | 1,066,000 |
2015/12/07 | 181 | 187 | 170 | 176 | 1,064,000 |
2015/12/04 | 193 | 208 | 175 | 184 | 3,495,000 |
2015/12/03 | 157 | 200 | 157 | 198 | 7,837,000 |
2015/12/02 | 152 | 154 | 149 | 152 | 515,000 |
2015/12/01 | 142 | 175 | 141 | 154 | 5,488,000 |
2015/11/30 | 140 | 142 | 140 | 141 | 76,000 |
2015/11/27 | 143 | 148 | 139 | 140 | 245,000 |
2015/11/26 | 140 | 145 | 139 | 142 | 180,000 |
2015/11/25 | 139 | 143 | 138 | 140 | 125,000 |
2015/11/24 | 140 | 140 | 137 | 139 | 128,000 |
2015/11/20 | 142 | 142 | 139 | 140 | 116,000 |
2015/11/19 | 141 | 151 | 141 | 142 | 256,000 |
2015/11/18 | 141 | 141 | 138 | 140 | 71,000 |
2015/11/17 | 141 | 141 | 139 | 141 | 96,000 |
2015/11/16 | 138 | 141 | 138 | 139 | 173,000 |
2015/11/13 | 144 | 147 | 143 | 143 | 129,000 |
2015/11/12 | 142 | 149 | 142 | 146 | 158,000 |
2015/11/11 | 144 | 145 | 143 | 143 | 118,000 |
2015/11/10 | 142 | 149 | 140 | 147 | 408,000 |
2015/11/09 | 141 | 143 | 141 | 142 | 83,000 |
2015/11/06 | 137 | 142 | 137 | 139 | 192,000 |
2015/11/05 | 142 | 143 | 135 | 137 | 429,000 |
2015/11/04 | 148 | 148 | 142 | 143 | 232,000 |
2015/11/02 | 154 | 154 | 149 | 149 | 90,000 |
2015/10/30 | 154 | 154 | 151 | 152 | 287,000 |
2015/10/29 | 154 | 155 | 148 | 149 | 357,000 |
2015/10/28 | 160 | 160 | 151 | 154 | 756,000 |
2015/10/27 | 168 | 168 | 163 | 163 | 234,000 |
2015/10/26 | 169 | 170 | 166 | 168 | 107,000 |
2015/10/23 | 171 | 171 | 168 | 170 | 102,000 |
2015/10/22 | 170 | 170 | 166 | 168 | 159,000 |
2015/10/21 | 169 | 171 | 167 | 170 | 144,000 |
2015/10/20 | 174 | 174 | 166 | 169 | 164,000 |
2015/10/19 | 176 | 178 | 173 | 174 | 109,000 |
2015/10/16 | 177 | 179 | 176 | 176 | 96,000 |
2015/10/15 | 177 | 179 | 176 | 176 | 95,000 |
2015/10/14 | 181 | 182 | 179 | 180 | 87,000 |
2015/10/13 | 184 | 190 | 181 | 181 | 275,000 |
2015/10/09 | 177 | 185 | 175 | 179 | 239,000 |
2015/10/08 | 186 | 187 | 176 | 178 | 537,000 |
2015/10/07 | 179 | 198 | 176 | 186 | 1,352,000 |
2015/10/06 | 174 | 182 | 170 | 174 | 403,000 |
2015/10/05 | 178 | 178 | 173 | 173 | 219,000 |
2015/10/02 | 171 | 173 | 170 | 170 | 215,000 |
2015/10/01 | 174 | 175 | 170 | 175 | 319,000 |
2015/09/30 | 188 | 188 | 169 | 174 | 716,000 |
2015/09/29 | 189 | 195 | 180 | 184 | 998,000 |
2015/09/28 | 179 | 204 | 175 | 201 | 3,302,000 |
2015/09/25 | 173 | 184 | 170 | 172 | 880,000 |
2015/09/24 | 174 | 180 | 172 | 172 | 345,000 |
2015/09/18 | 177 | 185 | 173 | 177 | 621,000 |
2015/09/17 | 182 | 188 | 173 | 179 | 1,003,000 |
2015/09/16 | 186 | 190 | 176 | 179 | 1,163,000 |
2015/09/15 | 206 | 210 | 184 | 187 | 1,932,000 |
2015/09/14 | 214 | 215 | 205 | 209 | 774,000 |
2015/09/11 | 209 | 215 | 205 | 208 | 1,069,000 |
2015/09/10 | 205 | 227 | 203 | 208 | 3,793,000 |
2015/09/09 | 217 | 218 | 206 | 206 | 1,653,000 |
2015/09/08 | 216 | 225 | 203 | 206 | 1,882,000 |
2015/09/07 | 232 | 233 | 212 | 214 | 2,092,000 |
2015/09/04 | 249 | 250 | 226 | 234 | 3,424,000 |
2015/09/03 | 330 | 335 | 261 | 262 | 8,150,000 |
2015/09/02 | 280 | 314 | 269 | 300 | 12,496,000 |
2015/09/01 | 357 | 360 | 270 | 272 | 20,629,000 |
2015/08/31 | 294 | 327 | 280 | 327 | 16,755,000 |
2015/08/28 | 278 | 305 | 245 | 247 | 29,018,000 |
2015/08/27 | 184 | 225 | 178 | 225 | 6,971,000 |
2015/08/26 | 168 | 182 | 158 | 175 | 8,794,000 |
2015/08/25 | 176 | 195 | 151 | 151 | 11,865,000 |
2015/08/24 | 168 | 195 | 148 | 173 | 18,580,000 |
2015/08/21 | 130 | 175 | 129 | 163 | 13,443,000 |
2015/08/20 | 126 | 126 | 125 | 125 | 29,000 |
2015/08/19 | 129 | 129 | 126 | 126 | 31,000 |
2015/08/18 | 126 | 129 | 126 | 129 | 20,000 |
2015/08/17 | 127 | 128 | 124 | 126 | 40,000 |
2015/08/14 | 128 | 128 | 126 | 127 | 18,000 |
2015/08/13 | 130 | 130 | 127 | 128 | 8,000 |
2015/08/12 | 128 | 130 | 127 | 128 | 27,000 |
2015/08/11 | 127 | 131 | 127 | 130 | 19,000 |
2015/08/10 | 128 | 129 | 127 | 127 | 52,000 |
2015/08/07 | 129 | 131 | 128 | 128 | 56,000 |
2015/08/06 | 131 | 131 | 129 | 130 | 45,000 |
2015/08/05 | 130 | 132 | 128 | 132 | 30,000 |
2015/08/04 | 130 | 131 | 129 | 130 | 59,000 |
2015/08/03 | 132 | 132 | 129 | 130 | 44,000 |
2015/07/31 | 132 | 134 | 132 | 134 | 56,000 |
2015/07/30 | 131 | 133 | 131 | 132 | 17,000 |
2015/07/29 | 133 | 133 | 130 | 131 | 48,000 |
2015/07/28 | 130 | 133 | 129 | 132 | 53,000 |
2015/07/27 | 132 | 132 | 131 | 131 | 31,000 |
2015/07/24 | 135 | 135 | 132 | 133 | 103,000 |
2015/07/23 | 137 | 137 | 135 | 135 | 147,000 |
2015/07/22 | 139 | 146 | 135 | 137 | 938,000 |
2015/07/21 | 134 | 139 | 133 | 139 | 383,000 |
2015/07/17 | 134 | 134 | 131 | 132 | 78,000 |
2015/07/16 | 133 | 134 | 131 | 133 | 33,000 |
2015/07/15 | 134 | 134 | 132 | 132 | 45,000 |
2015/07/14 | 134 | 134 | 131 | 133 | 57,000 |
2015/07/13 | 129 | 131 | 129 | 130 | 36,000 |
2015/07/10 | 137 | 138 | 127 | 129 | 407,000 |
2015/07/09 | 125 | 136 | 119 | 135 | 407,000 |
2015/07/08 | 129 | 129 | 124 | 127 | 102,000 |
2015/07/07 | 128 | 130 | 128 | 129 | 31,000 |
2015/07/06 | 130 | 130 | 127 | 128 | 58,000 |
2015/07/03 | 131 | 131 | 129 | 130 | 67,000 |
2015/07/02 | 132 | 133 | 131 | 132 | 37,000 |
2015/07/01 | 130 | 132 | 130 | 132 | 27,000 |
2015/06/30 | 128 | 133 | 128 | 129 | 74,000 |
2015/06/29 | 130 | 132 | 129 | 130 | 69,000 |
2015/06/26 | 137 | 137 | 133 | 135 | 52,000 |
2015/06/25 | 136 | 137 | 135 | 137 | 19,000 |
2015/06/24 | 133 | 138 | 133 | 136 | 70,000 |
2015/06/23 | 132 | 135 | 132 | 134 | 42,000 |
2015/06/22 | 130 | 133 | 130 | 132 | 31,000 |
2015/06/19 | 130 | 131 | 130 | 130 | 35,000 |
2015/06/18 | 132 | 132 | 129 | 129 | 71,000 |
2015/06/17 | 133 | 134 | 133 | 133 | 30,000 |
2015/06/16 | 134 | 134 | 132 | 134 | 93,000 |
2015/06/15 | 134 | 135 | 132 | 135 | 83,000 |
2015/06/12 | 139 | 139 | 135 | 136 | 53,000 |
2015/06/11 | 136 | 138 | 136 | 138 | 29,000 |
2015/06/10 | 136 | 137 | 134 | 136 | 42,000 |
2015/06/09 | 136 | 138 | 136 | 136 | 78,000 |
2015/06/08 | 140 | 140 | 136 | 136 | 128,000 |
2015/06/05 | 141 | 141 | 139 | 139 | 64,000 |
2015/06/04 | 141 | 143 | 139 | 141 | 90,000 |
2015/06/03 | 140 | 142 | 139 | 140 | 208,000 |
2015/06/02 | 150 | 159 | 138 | 143 | 2,271,000 |
2015/06/01 | 142 | 150 | 141 | 149 | 1,115,000 |
2015/05/29 | 141 | 142 | 138 | 141 | 131,000 |
2015/05/28 | 135 | 142 | 134 | 140 | 285,000 |
2015/05/27 | 134 | 140 | 134 | 136 | 249,000 |
2015/05/26 | 132 | 134 | 131 | 134 | 51,000 |
2015/05/25 | 130 | 132 | 130 | 130 | 28,000 |
2015/05/22 | 128 | 132 | 128 | 130 | 68,000 |
2015/05/21 | 130 | 130 | 128 | 128 | 20,000 |
2015/05/20 | 130 | 131 | 129 | 130 | 48,000 |
2015/05/19 | 125 | 131 | 125 | 130 | 114,000 |
2015/05/18 | 130 | 130 | 123 | 125 | 231,000 |
2015/05/15 | 133 | 133 | 129 | 130 | 250,000 |
2015/05/14 | 140 | 140 | 138 | 139 | 44,000 |
2015/05/13 | 137 | 139 | 137 | 138 | 69,000 |
2015/05/12 | 139 | 139 | 135 | 138 | 115,000 |
2015/05/11 | 139 | 140 | 138 | 140 | 31,000 |
2015/05/08 | 136 | 139 | 136 | 138 | 54,000 |
2015/05/07 | 137 | 138 | 135 | 136 | 44,000 |
2015/05/01 | 139 | 139 | 137 | 138 | 24,000 |
2015/04/30 | 142 | 142 | 138 | 138 | 111,000 |
2015/04/28 | 143 | 143 | 141 | 142 | 69,000 |
2015/04/27 | 142 | 145 | 141 | 142 | 38,000 |
2015/04/24 | 141 | 143 | 141 | 141 | 15,000 |
2015/04/23 | 141 | 142 | 140 | 141 | 57,000 |
2015/04/22 | 142 | 143 | 141 | 141 | 66,000 |
2015/04/21 | 143 | 145 | 142 | 144 | 59,000 |
2015/04/20 | 144 | 144 | 140 | 143 | 82,000 |
2015/04/17 | 144 | 146 | 144 | 144 | 134,000 |
2015/04/16 | 142 | 145 | 142 | 145 | 133,000 |
2015/04/15 | 146 | 147 | 143 | 143 | 240,000 |
2015/04/14 | 142 | 146 | 140 | 146 | 218,000 |
2015/04/13 | 139 | 143 | 139 | 142 | 91,000 |
2015/04/10 | 141 | 142 | 139 | 139 | 99,000 |
2015/04/09 | 141 | 141 | 140 | 140 | 36,000 |
2015/04/08 | 138 | 142 | 138 | 141 | 170,000 |
2015/04/07 | 136 | 139 | 136 | 139 | 69,000 |
2015/04/06 | 136 | 136 | 134 | 136 | 126,000 |
2015/04/03 | 139 | 140 | 132 | 137 | 237,000 |
2015/04/02 | 143 | 144 | 138 | 140 | 295,000 |
2015/04/01 | 138 | 162 | 137 | 144 | 3,251,000 |
2015/03/31 | 139 | 140 | 136 | 138 | 67,000 |
2015/03/30 | 137 | 139 | 136 | 136 | 87,000 |
2015/03/27 | 137 | 138 | 136 | 138 | 68,000 |
2015/03/26 | 138 | 138 | 136 | 137 | 67,000 |
2015/03/25 | 136 | 140 | 136 | 139 | 118,000 |
2015/03/24 | 136 | 137 | 136 | 136 | 17,000 |
2015/03/23 | 136 | 137 | 136 | 136 | 31,000 |
2015/03/20 | 137 | 137 | 135 | 136 | 35,000 |
2015/03/19 | 138 | 138 | 136 | 136 | 36,000 |
2015/03/18 | 139 | 139 | 136 | 138 | 92,000 |
2015/03/17 | 140 | 141 | 139 | 139 | 51,000 |
2015/03/16 | 139 | 140 | 138 | 140 | 59,000 |
2015/03/13 | 140 | 141 | 138 | 138 | 63,000 |
2015/03/12 | 142 | 143 | 138 | 139 | 185,000 |
2015/03/11 | 136 | 141 | 135 | 140 | 219,000 |
2015/03/10 | 136 | 139 | 134 | 136 | 137,000 |
2015/03/09 | 135 | 136 | 134 | 136 | 9,000 |
2015/03/06 | 137 | 138 | 135 | 135 | 47,000 |
2015/03/05 | 134 | 138 | 134 | 136 | 61,000 |
2015/03/04 | 134 | 136 | 132 | 134 | 52,000 |
2015/03/03 | 133 | 136 | 133 | 135 | 44,000 |
2015/03/02 | 135 | 135 | 133 | 133 | 42,000 |
2015/02/27 | 137 | 138 | 134 | 134 | 103,000 |
2015/02/26 | 137 | 140 | 136 | 137 | 55,000 |
2015/02/25 | 139 | 140 | 136 | 137 | 79,000 |
2015/02/24 | 136 | 140 | 135 | 139 | 130,000 |
2015/02/23 | 135 | 140 | 134 | 138 | 150,000 |
2015/02/20 | 130 | 144 | 130 | 134 | 676,000 |
2015/02/19 | 129 | 130 | 129 | 130 | 78,000 |
2015/02/18 | 130 | 130 | 128 | 128 | 68,000 |
2015/02/17 | 130 | 130 | 129 | 130 | 52,000 |
2015/02/16 | 131 | 131 | 128 | 131 | 29,000 |
2015/02/13 | 129 | 131 | 129 | 131 | 36,000 |
2015/02/12 | 128 | 129 | 128 | 129 | 45,000 |
2015/02/10 | 131 | 131 | 128 | 129 | 100,000 |
2015/02/09 | 130 | 131 | 129 | 131 | 20,000 |
2015/02/06 | 131 | 133 | 131 | 131 | 56,000 |
2015/02/05 | 131 | 131 | 130 | 131 | 22,000 |
2015/02/04 | 130 | 132 | 130 | 132 | 55,000 |
2015/02/03 | 133 | 133 | 129 | 130 | 126,000 |
2015/02/02 | 134 | 135 | 133 | 134 | 223,000 |
2015/01/30 | 132 | 135 | 128 | 134 | 433,000 |
2015/01/29 | 132 | 134 | 132 | 132 | 39,000 |
2015/01/28 | 133 | 135 | 132 | 133 | 28,000 |
2015/01/27 | 135 | 135 | 133 | 134 | 43,000 |
2015/01/26 | 136 | 137 | 133 | 134 | 79,000 |
2015/01/23 | 129 | 134 | 129 | 133 | 113,000 |
2015/01/22 | 128 | 129 | 127 | 129 | 44,000 |
2015/01/21 | 130 | 130 | 127 | 128 | 28,000 |
2015/01/20 | 128 | 130 | 123 | 130 | 135,000 |
2015/01/19 | 128 | 129 | 126 | 128 | 68,000 |
2015/01/16 | 128 | 129 | 125 | 128 | 35,000 |
2015/01/15 | 128 | 130 | 127 | 129 | 52,000 |
2015/01/14 | 130 | 131 | 128 | 128 | 78,000 |
2015/01/13 | 131 | 132 | 130 | 131 | 21,000 |
2015/01/09 | 133 | 135 | 133 | 133 | 114,000 |
2015/01/08 | 131 | 134 | 131 | 133 | 73,000 |
2015/01/07 | 129 | 131 | 129 | 130 | 52,000 |
2015/01/06 | 132 | 132 | 128 | 129 | 136,000 |
2015/01/05 | 134 | 134 | 131 | 132 | 65,000 |