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 |
---|---|---|---|---|---|
2016/12/30 | 118 | 119 | 117 | 118 | 88,000 |
2016/12/29 | 120 | 121 | 118 | 118 | 114,000 |
2016/12/28 | 117 | 121 | 117 | 120 | 115,000 |
2016/12/27 | 118 | 119 | 116 | 117 | 366,000 |
2016/12/26 | 124 | 124 | 119 | 119 | 187,000 |
2016/12/22 | 125 | 125 | 121 | 123 | 388,000 |
2016/12/21 | 121 | 152 | 121 | 127 | 4,094,000 |
2016/12/20 | 119 | 120 | 118 | 120 | 39,000 |
2016/12/19 | 119 | 120 | 118 | 119 | 42,000 |
2016/12/16 | 123 | 123 | 119 | 119 | 94,000 |
2016/12/15 | 125 | 125 | 122 | 122 | 94,000 |
2016/12/14 | 124 | 125 | 122 | 124 | 60,000 |
2016/12/13 | 123 | 125 | 122 | 123 | 110,000 |
2016/12/12 | 126 | 127 | 124 | 125 | 127,000 |
2016/12/09 | 130 | 131 | 126 | 127 | 181,000 |
2016/12/08 | 133 | 134 | 128 | 129 | 344,000 |
2016/12/07 | 124 | 133 | 124 | 132 | 535,000 |
2016/12/06 | 120 | 126 | 120 | 124 | 441,000 |
2016/12/05 | 118 | 121 | 118 | 120 | 143,000 |
2016/12/02 | 118 | 123 | 117 | 119 | 355,000 |
2016/12/01 | 119 | 120 | 117 | 117 | 101,000 |
2016/11/30 | 119 | 120 | 118 | 119 | 47,000 |
2016/11/29 | 116 | 120 | 116 | 119 | 96,000 |
2016/11/28 | 118 | 118 | 114 | 116 | 93,000 |
2016/11/25 | 118 | 119 | 116 | 118 | 122,000 |
2016/11/24 | 122 | 122 | 118 | 118 | 304,000 |
2016/11/22 | 118 | 122 | 117 | 120 | 184,000 |
2016/11/21 | 115 | 122 | 115 | 119 | 367,000 |
2016/11/18 | 115 | 116 | 112 | 115 | 185,000 |
2016/11/17 | 110 | 115 | 110 | 114 | 248,000 |
2016/11/16 | 109 | 112 | 108 | 110 | 210,000 |
2016/11/15 | 111 | 111 | 108 | 108 | 164,000 |
2016/11/14 | 108 | 111 | 108 | 111 | 72,000 |
2016/11/11 | 107 | 111 | 107 | 109 | 107,000 |
2016/11/10 | 108 | 110 | 106 | 107 | 451,000 |
2016/11/09 | 112 | 112 | 102 | 104 | 354,000 |
2016/11/08 | 111 | 114 | 111 | 111 | 120,000 |
2016/11/07 | 114 | 114 | 110 | 111 | 219,000 |
2016/11/04 | 114 | 114 | 112 | 114 | 118,000 |
2016/11/02 | 115 | 119 | 113 | 114 | 323,000 |
2016/11/01 | 118 | 119 | 116 | 117 | 90,000 |
2016/10/31 | 116 | 121 | 116 | 118 | 465,000 |
2016/10/28 | 115 | 116 | 114 | 116 | 119,000 |
2016/10/27 | 114 | 115 | 113 | 114 | 203,000 |
2016/10/26 | 113 | 115 | 112 | 115 | 245,000 |
2016/10/25 | 118 | 119 | 113 | 113 | 322,000 |
2016/10/24 | 117 | 119 | 117 | 118 | 191,000 |
2016/10/21 | 121 | 122 | 116 | 116 | 485,000 |
2016/10/20 | 118 | 124 | 117 | 122 | 473,000 |
2016/10/19 | 118 | 123 | 116 | 118 | 636,000 |
2016/10/18 | 120 | 121 | 117 | 118 | 612,000 |
2016/10/17 | 122 | 126 | 120 | 121 | 814,000 |
2016/10/14 | 135 | 140 | 121 | 125 | 2,674,000 |
2016/10/13 | 133 | 136 | 126 | 130 | 1,718,000 |
2016/10/12 | 151 | 176 | 133 | 136 | 16,065,000 |
2016/10/11 | 103 | 152 | 103 | 152 | 11,721,000 |
2016/10/07 | 103 | 103 | 101 | 102 | 117,000 |
2016/10/06 | 102 | 104 | 102 | 103 | 211,000 |
2016/10/05 | 102 | 102 | 101 | 102 | 30,000 |
2016/10/04 | 101 | 102 | 101 | 102 | 15,000 |
2016/10/03 | 100 | 103 | 100 | 102 | 59,000 |
2016/09/30 | 100 | 100 | 99 | 100 | 24,000 |
2016/09/29 | 99 | 100 | 99 | 100 | 57,000 |
2016/09/28 | 99 | 100 | 99 | 100 | 9,000 |
2016/09/27 | 99 | 99 | 98 | 99 | 19,000 |
2016/09/26 | 100 | 100 | 99 | 99 | 94,000 |
2016/09/23 | 101 | 101 | 100 | 100 | 58,000 |
2016/09/21 | 100 | 101 | 99 | 101 | 35,000 |
2016/09/20 | 100 | 101 | 99 | 100 | 33,000 |
2016/09/16 | 99 | 101 | 99 | 100 | 27,000 |
2016/09/15 | 98 | 99 | 98 | 98 | 48,000 |
2016/09/14 | 100 | 101 | 98 | 98 | 85,000 |
2016/09/13 | 101 | 101 | 100 | 101 | 31,000 |
2016/09/12 | 101 | 101 | 100 | 100 | 56,000 |
2016/09/09 | 104 | 104 | 102 | 102 | 162,000 |
2016/09/08 | 104 | 110 | 102 | 102 | 959,000 |
2016/09/07 | 99 | 104 | 99 | 103 | 98,000 |
2016/09/06 | 99 | 101 | 98 | 101 | 29,000 |
2016/09/05 | 100 | 101 | 99 | 100 | 18,000 |
2016/09/02 | 100 | 101 | 99 | 99 | 40,000 |
2016/09/01 | 98 | 100 | 98 | 99 | 74,000 |
2016/08/31 | 100 | 100 | 99 | 99 | 18,000 |
2016/08/30 | 97 | 99 | 97 | 98 | 31,000 |
2016/08/29 | 97 | 99 | 97 | 97 | 72,000 |
2016/08/26 | 98 | 98 | 96 | 96 | 79,000 |
2016/08/25 | 98 | 99 | 98 | 99 | 57,000 |
2016/08/24 | 97 | 101 | 97 | 98 | 139,000 |
2016/08/23 | 98 | 99 | 97 | 97 | 45,000 |
2016/08/22 | 99 | 99 | 98 | 99 | 13,000 |
2016/08/19 | 99 | 100 | 98 | 99 | 23,000 |
2016/08/18 | 99 | 100 | 98 | 99 | 42,000 |
2016/08/17 | 101 | 102 | 100 | 100 | 13,000 |
2016/08/16 | 101 | 106 | 100 | 100 | 101,000 |
2016/08/15 | 103 | 103 | 101 | 102 | 52,000 |
2016/08/12 | 100 | 108 | 100 | 103 | 147,000 |
2016/08/10 | 102 | 102 | 99 | 100 | 13,000 |
2016/08/09 | 99 | 101 | 99 | 101 | 33,000 |
2016/08/08 | 98 | 99 | 98 | 99 | 16,000 |
2016/08/05 | 99 | 100 | 98 | 98 | 15,000 |
2016/08/04 | 102 | 102 | 98 | 99 | 53,000 |
2016/08/03 | 99 | 101 | 98 | 100 | 21,000 |
2016/08/02 | 98 | 99 | 98 | 99 | 14,000 |
2016/08/01 | 101 | 101 | 98 | 99 | 18,000 |
2016/07/29 | 99 | 101 | 99 | 100 | 70,000 |
2016/07/28 | 103 | 104 | 101 | 101 | 89,000 |
2016/07/27 | 100 | 103 | 99 | 103 | 127,000 |
2016/07/26 | 101 | 101 | 100 | 100 | 43,000 |
2016/07/25 | 100 | 101 | 98 | 101 | 51,000 |
2016/07/22 | 98 | 100 | 97 | 100 | 19,000 |
2016/07/21 | 95 | 98 | 95 | 98 | 36,000 |
2016/07/20 | 98 | 98 | 95 | 95 | 48,000 |
2016/07/19 | 101 | 101 | 98 | 98 | 36,000 |
2016/07/15 | 100 | 103 | 99 | 100 | 81,000 |
2016/07/14 | 104 | 104 | 98 | 102 | 167,000 |
2016/07/13 | 96 | 104 | 96 | 103 | 401,000 |
2016/07/12 | 94 | 97 | 93 | 94 | 74,000 |
2016/07/11 | 91 | 92 | 90 | 92 | 26,000 |
2016/07/08 | 92 | 93 | 89 | 90 | 58,000 |
2016/07/07 | 93 | 93 | 91 | 92 | 19,000 |
2016/07/06 | 93 | 93 | 89 | 93 | 55,000 |
2016/07/05 | 96 | 96 | 93 | 95 | 20,000 |
2016/07/04 | 95 | 95 | 93 | 94 | 8,000 |
2016/07/01 | 94 | 95 | 94 | 95 | 7,000 |
2016/06/30 | 94 | 95 | 93 | 94 | 31,000 |
2016/06/29 | 93 | 93 | 91 | 93 | 6,000 |
2016/06/28 | 90 | 92 | 89 | 91 | 19,000 |
2016/06/27 | 92 | 92 | 88 | 90 | 61,000 |
2016/06/24 | 100 | 100 | 88 | 88 | 207,000 |
2016/06/23 | 99 | 99 | 96 | 98 | 48,000 |
2016/06/22 | 101 | 101 | 98 | 98 | 35,000 |
2016/06/21 | 98 | 101 | 98 | 100 | 32,000 |
2016/06/20 | 100 | 101 | 98 | 99 | 44,000 |
2016/06/17 | 96 | 98 | 96 | 98 | 80,000 |
2016/06/16 | 100 | 100 | 95 | 97 | 104,000 |
2016/06/15 | 98 | 101 | 97 | 101 | 50,000 |
2016/06/14 | 100 | 100 | 96 | 99 | 98,000 |
2016/06/13 | 103 | 103 | 100 | 101 | 85,000 |
2016/06/10 | 105 | 106 | 104 | 105 | 37,000 |
2016/06/09 | 103 | 106 | 103 | 106 | 50,000 |
2016/06/08 | 105 | 105 | 103 | 104 | 63,000 |
2016/06/07 | 105 | 106 | 104 | 104 | 41,000 |
2016/06/06 | 105 | 106 | 103 | 105 | 114,000 |
2016/06/03 | 106 | 107 | 105 | 105 | 123,000 |
2016/06/02 | 111 | 112 | 107 | 108 | 195,000 |
2016/06/01 | 114 | 114 | 111 | 113 | 269,000 |
2016/05/31 | 111 | 121 | 110 | 116 | 1,538,000 |
2016/05/30 | 102 | 110 | 102 | 109 | 313,000 |
2016/05/27 | 104 | 104 | 103 | 103 | 10,000 |
2016/05/26 | 105 | 105 | 102 | 104 | 23,000 |
2016/05/25 | 103 | 104 | 103 | 104 | 20,000 |
2016/05/24 | 104 | 104 | 103 | 103 | 34,000 |
2016/05/23 | 102 | 107 | 102 | 104 | 34,000 |
2016/05/20 | 102 | 103 | 101 | 102 | 39,000 |
2016/05/19 | 101 | 105 | 101 | 102 | 84,000 |
2016/05/18 | 103 | 104 | 99 | 101 | 104,000 |
2016/05/17 | 105 | 105 | 102 | 103 | 63,000 |
2016/05/16 | 110 | 110 | 103 | 104 | 64,000 |
2016/05/13 | 110 | 110 | 106 | 106 | 56,000 |
2016/05/12 | 108 | 109 | 107 | 109 | 12,000 |
2016/05/11 | 109 | 110 | 108 | 109 | 39,000 |
2016/05/10 | 107 | 110 | 107 | 109 | 29,000 |
2016/05/09 | 105 | 109 | 104 | 108 | 24,000 |
2016/05/06 | 107 | 108 | 104 | 105 | 38,000 |
2016/05/02 | 106 | 110 | 106 | 107 | 70,000 |
2016/04/28 | 108 | 112 | 107 | 110 | 285,000 |
2016/04/27 | 106 | 107 | 106 | 107 | 17,000 |
2016/04/26 | 109 | 109 | 104 | 105 | 35,000 |
2016/04/25 | 109 | 109 | 107 | 109 | 41,000 |
2016/04/22 | 108 | 108 | 105 | 107 | 70,000 |
2016/04/21 | 109 | 109 | 107 | 108 | 94,000 |
2016/04/20 | 109 | 109 | 107 | 108 | 56,000 |
2016/04/19 | 106 | 108 | 105 | 108 | 28,000 |
2016/04/18 | 105 | 106 | 102 | 105 | 89,000 |
2016/04/15 | 107 | 109 | 106 | 108 | 87,000 |
2016/04/14 | 113 | 113 | 109 | 109 | 118,000 |
2016/04/13 | 112 | 114 | 110 | 111 | 163,000 |
2016/04/12 | 106 | 116 | 106 | 111 | 264,000 |
2016/04/11 | 105 | 105 | 104 | 105 | 11,000 |
2016/04/08 | 96 | 104 | 96 | 103 | 76,000 |
2016/04/07 | 99 | 102 | 99 | 99 | 33,000 |
2016/04/06 | 97 | 101 | 97 | 100 | 42,000 |
2016/04/05 | 101 | 102 | 99 | 100 | 46,000 |
2016/04/04 | 100 | 104 | 100 | 103 | 53,000 |
2016/04/01 | 108 | 108 | 103 | 103 | 77,000 |
2016/03/31 | 109 | 110 | 107 | 108 | 66,000 |
2016/03/30 | 109 | 111 | 108 | 110 | 40,000 |
2016/03/29 | 109 | 110 | 108 | 109 | 39,000 |
2016/03/28 | 112 | 112 | 108 | 110 | 27,000 |
2016/03/25 | 109 | 113 | 109 | 111 | 108,000 |
2016/03/24 | 110 | 110 | 108 | 109 | 95,000 |
2016/03/23 | 112 | 112 | 110 | 111 | 28,000 |
2016/03/22 | 110 | 112 | 107 | 111 | 202,000 |
2016/03/18 | 114 | 114 | 112 | 112 | 74,000 |
2016/03/17 | 118 | 118 | 114 | 114 | 107,000 |
2016/03/16 | 115 | 118 | 115 | 118 | 73,000 |
2016/03/15 | 118 | 120 | 117 | 117 | 134,000 |
2016/03/14 | 119 | 120 | 117 | 117 | 88,000 |
2016/03/11 | 117 | 120 | 116 | 118 | 102,000 |
2016/03/10 | 117 | 118 | 115 | 117 | 111,000 |
2016/03/09 | 117 | 117 | 114 | 117 | 81,000 |
2016/03/08 | 120 | 120 | 115 | 118 | 102,000 |
2016/03/07 | 118 | 121 | 117 | 119 | 170,000 |
2016/03/04 | 114 | 120 | 113 | 117 | 347,000 |
2016/03/03 | 118 | 121 | 114 | 114 | 462,000 |
2016/03/02 | 114 | 115 | 112 | 112 | 261,000 |
2016/03/01 | 114 | 116 | 109 | 113 | 855,000 |
2016/02/29 | 128 | 138 | 118 | 118 | 785,000 |
2016/02/26 | 146 | 150 | 131 | 133 | 788,000 |
2016/02/25 | 136 | 159 | 136 | 147 | 1,842,000 |
2016/02/24 | 139 | 155 | 135 | 141 | 3,760,000 |
2016/02/23 | 124 | 133 | 111 | 124 | 3,749,000 |
2016/02/22 | 102 | 124 | 96 | 124 | 3,006,000 |
2016/02/19 | 94 | 95 | 92 | 94 | 38,000 |
2016/02/18 | 91 | 96 | 91 | 95 | 156,000 |
2016/02/17 | 90 | 94 | 88 | 90 | 106,000 |
2016/02/16 | 88 | 94 | 88 | 92 | 340,000 |
2016/02/15 | 85 | 91 | 85 | 91 | 188,000 |
2016/02/12 | 85 | 88 | 82 | 82 | 249,000 |
2016/02/10 | 94 | 96 | 88 | 90 | 205,000 |
2016/02/09 | 96 | 98 | 93 | 93 | 116,000 |
2016/02/08 | 97 | 101 | 95 | 100 | 156,000 |
2016/02/05 | 105 | 106 | 98 | 100 | 134,000 |
2016/02/04 | 106 | 108 | 105 | 106 | 113,000 |
2016/02/03 | 110 | 110 | 105 | 107 | 185,000 |
2016/02/02 | 113 | 115 | 110 | 110 | 207,000 |
2016/02/01 | 111 | 115 | 109 | 115 | 257,000 |
2016/01/29 | 107 | 108 | 103 | 108 | 122,000 |
2016/01/28 | 105 | 111 | 105 | 107 | 137,000 |
2016/01/27 | 107 | 107 | 106 | 106 | 70,000 |
2016/01/26 | 106 | 107 | 103 | 103 | 132,000 |
2016/01/25 | 107 | 109 | 104 | 108 | 299,000 |
2016/01/22 | 105 | 106 | 102 | 106 | 213,000 |
2016/01/21 | 104 | 107 | 91 | 100 | 328,000 |
2016/01/20 | 113 | 113 | 102 | 103 | 108,000 |
2016/01/19 | 106 | 115 | 106 | 112 | 218,000 |
2016/01/18 | 105 | 109 | 103 | 108 | 490,000 |
2016/01/15 | 120 | 123 | 115 | 115 | 192,000 |
2016/01/14 | 124 | 124 | 117 | 120 | 155,000 |
2016/01/13 | 125 | 128 | 125 | 126 | 102,000 |
2016/01/12 | 131 | 131 | 124 | 124 | 120,000 |
2016/01/08 | 132 | 133 | 129 | 131 | 87,000 |
2016/01/07 | 134 | 135 | 131 | 134 | 134,000 |
2016/01/06 | 137 | 140 | 135 | 136 | 92,000 |
2016/01/05 | 138 | 138 | 132 | 137 | 129,000 |
2016/01/04 | 143 | 143 | 138 | 138 | 129,000 |