5707 東邦亜鉛(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	225	225	220	221	61,000	2,210
1986-12-26	225	230	225	228	52,000	2,280
1986-12-25	225	228	225	225	35,000	2,250
1986-12-24	230	230	220	230	68,000	2,300
1986-12-23	230	230	223	230	64,000	2,300
1986-12-22	220	224	218	221	87,000	2,210
1986-12-19	225	225	220	220	71,000	2,200
1986-12-18	227	230	226	227	16,000	2,270
1986-12-17	231	231	226	226	100,000	2,260
1986-12-16	230	230	225	230	56,000	2,300
1986-12-15	229	230	228	230	42,000	2,300
1986-12-12	226	230	226	229	48,000	2,290
1986-12-11	230	230	227	227	61,000	2,270
1986-12-10	228	230	228	228	84,000	2,280
1986-12-09	230	230	227	228	62,000	2,280
1986-12-08	225	230	225	226	125,000	2,260
1986-12-05	226	228	225	228	91,000	2,280
1986-12-04	226	230	226	227	90,000	2,270
1986-12-03	226	228	225	225	47,000	2,250
1986-12-02	231	235	226	228	58,000	2,280
1986-12-01	225	230	225	226	46,000	2,260
1986-11-29	227	238	225	230	47,000	2,300
1986-11-28	230	233	225	225	60,000	2,250
1986-11-27	230	233	230	230	35,000	2,300
1986-11-26	232	233	230	230	90,000	2,300
1986-11-25	238	238	233	233	41,000	2,330
1986-11-22	231	238	230	230	42,000	2,300
1986-11-21	229	249	228	236	159,000	2,360
1986-11-20	229	229	227	228	25,000	2,280
1986-11-19	223	230	223	226	100,000	2,260
1986-11-18	223	223	222	223	35,000	2,230
1986-11-17	224	225	222	223	69,000	2,230
1986-11-14	224	224	220	221	33,000	2,210
1986-11-13	222	223	220	220	58,000	2,200
1986-11-12	220	228	218	220	105,000	2,200
1986-11-11	211	216	211	215	82,000	2,150
1986-11-10	225	225	216	217	55,000	2,170
1986-11-07	225	225	220	225	53,000	2,250
1986-11-06	230	230	226	228	17,000	2,280
1986-11-05	220	223	218	219	43,000	2,190
1986-11-04	219	220	215	215	37,000	2,150
1986-11-01	218	220	218	218	17,000	2,180
1986-10-31	220	220	210	220	68,000	2,200
1986-10-30	215	220	210	210	45,000	2,100
1986-10-29	217	217	206	207	39,000	2,070
1986-10-28	218	218	215	215	47,000	2,150
1986-10-27	217	219	217	219	13,000	2,190
1986-10-25	220	234	217	217	44,000	2,170
1986-10-24	214	228	213	220	54,000	2,200
1986-10-23	205	214	200	214	94,000	2,140
1986-10-22	212	215	200	200	78,000	2,000
1986-10-21	215	220	211	212	40,000	2,120
1986-10-20	223	224	220	220	70,000	2,200
1986-10-17	225	227	223	223	52,000	2,230
1986-10-16	234	234	225	227	45,000	2,270
1986-10-15	228	230	225	230	51,000	2,300
1986-10-14	225	225	223	223	28,000	2,230
1986-10-13	225	235	225	225	29,000	2,250
1986-10-09	230	230	225	225	43,000	2,250
1986-10-08	231	235	225	226	73,000	2,260
1986-10-07	230	230	229	230	36,000	2,300
1986-10-06	238	238	230	230	36,000	2,300
1986-10-04	221	233	221	233	46,000	2,330
1986-10-03	210	221	210	221	60,000	2,210
1986-10-02	225	226	220	222	73,000	2,220
1986-10-01	230	230	225	228	115,000	2,280
1986-09-30	245	245	230	230	63,000	2,300
1986-09-29	249	250	245	245	95,000	2,450
1986-09-27	249	249	249	249	64,000	2,490
1986-09-26	249	255	249	249	104,000	2,490
1986-09-25	248	250	245	250	182,000	2,500
1986-09-24	249	250	248	248	103,000	2,480
1986-09-22	250	257	248	248	73,000	2,480
1986-09-19	250	260	248	248	93,000	2,480
1986-09-18	250	260	249	255	36,000	2,550
1986-09-17	248	260	248	248	57,000	2,480
1986-09-16	251	251	248	248	95,000	2,480
1986-09-12	253	253	250	253	90,000	2,530
1986-09-11	256	258	255	255	72,000	2,550
1986-09-10	260	261	256	256	64,000	2,560
1986-09-09	260	265	260	261	54,000	2,610
1986-09-08	265	270	260	269	54,000	2,690
1986-09-06	256	265	256	260	32,000	2,600
1986-09-05	265	268	260	260	48,000	2,600
1986-09-04	275	278	261	266	130,000	2,660
1986-09-03	265	281	265	270	342,000	2,700
1986-09-02	251	265	250	265	126,000	2,650
1986-09-01	256	256	250	252	81,000	2,520
1986-08-30	256	259	250	251	86,000	2,510
1986-08-29	250	251	250	251	26,000	2,510
1986-08-28	256	259	248	249	133,000	2,490
1986-08-27	265	265	257	257	114,000	2,570
1986-08-26	265	270	260	260	78,000	2,600
1986-08-25	264	270	264	264	86,000	2,640
1986-08-23	266	266	260	265	64,000	2,650
1986-08-22	252	260	248	256	272,000	2,560
1986-08-21	262	268	250	250	254,000	2,500
1986-08-20	270	275	267	267	141,000	2,670
1986-08-19	283	285	275	275	152,000	2,750
1986-08-18	285	288	282	283	104,000	2,830
1986-08-15	285	288	282	285	74,000	2,850
1986-08-14	290	290	283	284	115,000	2,840
1986-08-13	295	295	285	285	192,000	2,850
1986-08-12	295	299	282	283	351,000	2,830
1986-08-11	285	295	280	293	191,000	2,930
1986-08-08	277	278	275	275	36,000	2,750
1986-08-07	280	282	276	276	107,000	2,760
1986-08-06	281	285	280	280	53,000	2,800
1986-08-05	280	289	280	280	32,000	2,800
1986-08-04	290	290	277	277	80,000	2,770
1986-08-02	272	283	272	281	47,000	2,810
1986-08-01	285	285	271	271	115,000	2,710
1986-07-31	284	287	275	280	137,000	2,800
1986-07-30	282	287	281	287	93,000	2,870
1986-07-29	290	293	283	287	152,000	2,870
1986-07-28	295	298	290	293	115,000	2,930
1986-07-26	301	302	298	298	236,000	2,980
1986-07-25	300	304	300	302	313,000	3,020
1986-07-24	307	307	300	303	453,000	3,030
1986-07-23	302	309	300	304	665,000	3,040
1986-07-22	290	300	285	300	268,000	3,000
1986-07-21	300	300	283	290	307,000	2,900
1986-07-19	300	309	299	300	651,000	3,000
1986-07-18	293	297	288	297	601,000	2,970
1986-07-17	291	293	285	291	253,000	2,910
1986-07-16	295	295	291	293	667,000	2,930
1986-07-15	281	295	281	293	636,000	2,930
1986-07-14	280	280	279	280	109,000	2,800
1986-07-11	273	278	272	273	136,000	2,730
1986-07-10	271	278	271	271	118,000	2,710
1986-07-09	271	274	271	271	139,000	2,710
1986-07-08	279	279	271	271	180,000	2,710
1986-07-07	276	280	276	276	95,000	2,760
1986-07-05	280	280	275	275	92,000	2,750
1986-07-04	280	280	276	280	93,000	2,800
1986-07-03	287	288	278	282	204,000	2,820
1986-07-02	293	294	288	288	273,000	2,880
1986-07-01	295	298	285	290	645,000	2,900
1986-06-30	286	295	283	292	593,000	2,920
1986-06-28	280	286	279	286	389,000	2,860
1986-06-27	276	278	271	276	337,000	2,760
1986-06-26	270	275	267	275	401,000	2,750
1986-06-25	267	270	267	270	180,000	2,700
1986-06-24	266	268	265	267	133,000	2,670
1986-06-23	268	270	266	267	94,000	2,670
1986-06-21	270	270	266	268	61,000	2,680
1986-06-20	270	270	266	266	156,000	2,660
1986-06-19	266	269	266	269	97,000	2,690
1986-06-18	267	268	266	266	157,000	2,660
1986-06-17	269	270	267	268	126,000	2,680
1986-06-16	270	271	267	267	127,000	2,670
1986-06-13	268	270	266	270	173,000	2,700
1986-06-12	273	274	269	270	259,000	2,700
1986-06-11	268	273	265	270	481,000	2,700
1986-06-10	266	267	260	265	219,000	2,650
1986-06-09	256	267	254	267	142,000	2,670
1986-06-07	254	255	252	252	46,000	2,520
1986-06-06	252	254	250	252	83,000	2,520
1986-06-05	253	255	252	254	199,000	2,540
1986-06-04	250	252	250	252	203,000	2,520
1986-06-03	252	253	250	250	183,000	2,500
1986-06-02	252	253	252	252	97,000	2,520
1986-05-31	254	255	252	252	111,000	2,520
1986-05-30	257	257	254	254	139,000	2,540
1986-05-29	253	257	253	254	113,000	2,540
1986-05-28	262	263	257	257	114,000	2,570
1986-05-27	266	270	262	262	118,000	2,620
1986-05-26	270	273	262	262	140,000	2,620
1986-05-24	265	270	261	263	184,000	2,630
1986-05-23	265	268	253	255	221,000	2,550
1986-05-22	254	254	253	253	27,000	2,530
1986-05-21	253	255	253	253	41,000	2,530
1986-05-20	253	260	252	252	53,000	2,520
1986-05-19	257	258	255	257	61,000	2,570
1986-05-17	255	259	250	257	58,000	2,570
1986-05-16	251	254	250	250	60,000	2,500
1986-05-15	251	251	250	250	38,000	2,500
1986-05-14	253	253	250	250	127,000	2,500
1986-05-13	255	255	252	252	61,000	2,520
1986-05-12	252	260	252	252	80,000	2,520
1986-05-09	252	255	252	255	158,000	2,550
1986-05-08	255	255	252	252	72,000	2,520
1986-05-07	252	257	250	252	71,000	2,520
1986-05-06	258	260	257	257	49,000	2,570
1986-05-02	263	264	256	256	108,000	2,560
1986-05-01	267	268	263	263	95,000	2,630
1986-04-30	269	270	268	268	206,000	2,680
1986-04-28	265	270	265	268	293,000	2,680
1986-04-26	260	265	259	265	150,000	2,650
1986-04-25	250	258	250	255	187,000	2,550
1986-04-24	245	255	245	245	220,000	2,450
1986-04-23	245	251	245	245	45,000	2,450
1986-04-22	254	255	250	250	96,000	2,500
1986-04-21	253	255	251	253	68,000	2,530
1986-04-19	240	255	240	255	125,000	2,550
1986-04-18	240	250	240	243	188,000	2,430
1986-04-17	245	247	238	238	626,000	2,380
1986-04-16	250	252	247	250	77,000	2,500
1986-04-15	248	255	247	247	142,000	2,470
1986-04-14	250	250	248	248	95,000	2,480
1986-04-11	251	252	249	250	112,000	2,500
1986-04-10	250	252	250	250	58,000	2,500
1986-04-09	252	255	250	250	67,000	2,500
1986-04-08	252	256	252	256	24,000	2,560
1986-04-07	258	260	251	251	51,000	2,510
1986-04-05	251	255	248	249	92,000	2,490
1986-04-04	251	255	250	251	73,000	2,510
1986-04-03	253	258	250	250	105,000	2,500
1986-04-02	255	260	248	253	123,000	2,530
1986-04-01	260	270	250	250	296,000	2,500
1986-03-31	254	260	253	260	204,000	2,600
1986-03-29	255	257	252	252	54,000	2,520
1986-03-28	255	260	250	252	77,000	2,520
1986-03-27	260	260	250	254	99,000	2,540
1986-03-26	250	252	245	245	190,000	2,450
1986-03-25	255	260	253	253	134,000	2,530
1986-03-24	260	260	250	255	267,000	2,550
1986-03-22	255	260	255	260	103,000	2,600
1986-03-20	257	265	255	255	103,000	2,550
1986-03-19	260	261	259	259	257,000	2,590
1986-03-18	266	266	261	263	133,000	2,630
1986-03-17	270	275	265	265	190,000	2,650
1986-03-15	270	272	268	268	104,000	2,680
1986-03-14	270	273	265	268	141,000	2,680
1986-03-13	265	273	264	265	311,000	2,650
1986-03-12	265	268	261	262	129,000	2,620
1986-03-11	270	273	265	265	183,000	2,650
1986-03-10	275	275	270	274	142,000	2,740
1986-03-07	275	275	271	275	195,000	2,750
1986-03-06	259	275	259	266	164,000	2,660
1986-03-05	257	260	256	257	187,000	2,570
1986-03-04	256	257	255	256	183,000	2,560
1986-03-03	255	257	253	254	267,000	2,540
1986-03-01	255	255	251	255	138,000	2,550
1986-02-28	261	261	256	256	166,000	2,560
1986-02-27	270	273	265	265	91,000	2,650
1986-02-26	273	274	269	270	79,000	2,700
1986-02-25	270	275	270	273	141,000	2,730
1986-02-24	262	275	260	275	138,000	2,750
1986-02-22	256	265	256	257	71,000	2,570
1986-02-21	261	261	250	256	63,000	2,560
1986-02-20	265	268	257	262	64,000	2,620
1986-02-19	265	270	260	270	93,000	2,700
1986-02-18	272	274	270	270	154,000	2,700
1986-02-17	273	277	271	272	91,000	2,720
1986-02-15	272	275	271	272	100,000	2,720
1986-02-14	270	273	268	271	183,000	2,710
1986-02-13	273	280	266	267	198,000	2,670
1986-02-12	285	285	271	278	519,000	2,780
1986-02-10	270	289	269	286	612,000	2,860
1986-02-07	260	268	257	268	191,000	2,680
1986-02-06	257	262	257	260	191,000	2,600
1986-02-05	255	257	252	257	125,000	2,570
1986-02-04	248	252	246	252	101,000	2,520
1986-02-03	248	252	246	246	95,000	2,460
1986-02-01	245	253	245	250	64,000	2,500
1986-01-31	247	248	243	245	68,000	2,450
1986-01-30	245	247	237	237	295,000	2,370
1986-01-29	248	255	246	254	75,000	2,540
1986-01-28	245	250	245	250	70,000	2,500
1986-01-27	250	250	245	246	141,000	2,460
1986-01-25	252	261	252	253	29,000	2,530
1986-01-24	251	255	248	252	70,000	2,520
1986-01-23	251	251	250	251	55,000	2,510
1986-01-22	245	251	245	250	52,000	2,500
1986-01-21	255	260	250	250	61,000	2,500
1986-01-20	262	263	258	260	54,000	2,600
1986-01-18	260	265	259	265	85,000	2,650
1986-01-17	262	262	260	261	50,000	2,610
1986-01-16	260	264	260	260	66,000	2,600
1986-01-14	268	268	260	262	93,000	2,620
1986-01-13	270	270	266	266	128,000	2,660
1986-01-10	266	270	266	266	107,000	2,660
1986-01-09	266	270	265	269	108,000	2,690
1986-01-08	263	270	263	269	80,000	2,690
1986-01-07	273	273	262	270	218,000	2,700
1986-01-06	280	282	270	270	706,000	2,700
1986-01-04	265	277	262	276	466,000	2,760

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31