5707 東邦亜鉛(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 725 | 740 | 725 | 735 | 171,000 | 7,350 |
| 1991-12-27 | 724 | 730 | 717 | 720 | 103,000 | 7,200 |
| 1991-12-26 | 720 | 729 | 706 | 717 | 225,000 | 7,170 |
| 1991-12-25 | 667 | 710 | 667 | 710 | 148,000 | 7,100 |
| 1991-12-24 | 696 | 696 | 665 | 665 | 99,000 | 6,650 |
| 1991-12-20 | 675 | 685 | 665 | 671 | 75,000 | 6,710 |
| 1991-12-19 | 681 | 694 | 675 | 675 | 62,000 | 6,750 |
| 1991-12-18 | 687 | 709 | 685 | 709 | 129,000 | 7,090 |
| 1991-12-17 | 709 | 720 | 697 | 697 | 153,000 | 6,970 |
| 1991-12-16 | 705 | 705 | 680 | 699 | 147,000 | 6,990 |
| 1991-12-13 | 699 | 706 | 682 | 700 | 1,558,000 | 7,000 |
| 1991-12-12 | 650 | 678 | 645 | 670 | 220,000 | 6,700 |
| 1991-12-11 | 601 | 637 | 601 | 635 | 584,000 | 6,350 |
| 1991-12-10 | 696 | 696 | 691 | 691 | 89,000 | 6,910 |
| 1991-12-09 | 670 | 697 | 670 | 696 | 87,000 | 6,960 |
| 1991-12-06 | 669 | 680 | 661 | 670 | 201,000 | 6,700 |
| 1991-12-05 | 680 | 680 | 659 | 659 | 155,000 | 6,590 |
| 1991-12-04 | 670 | 670 | 660 | 666 | 54,000 | 6,660 |
| 1991-12-03 | 671 | 671 | 651 | 654 | 172,000 | 6,540 |
| 1991-12-02 | 713 | 713 | 670 | 671 | 135,000 | 6,710 |
| 1991-11-29 | 717 | 724 | 707 | 723 | 75,000 | 7,230 |
| 1991-11-28 | 730 | 730 | 702 | 702 | 107,000 | 7,020 |
| 1991-11-27 | 707 | 735 | 700 | 730 | 203,000 | 7,300 |
| 1991-11-26 | 710 | 715 | 705 | 707 | 109,000 | 7,070 |
| 1991-11-25 | 671 | 671 | 661 | 671 | 83,000 | 6,710 |
| 1991-11-22 | 671 | 671 | 671 | 671 | 68,000 | 6,710 |
| 1991-11-21 | 717 | 720 | 697 | 720 | 100,000 | 7,200 |
| 1991-11-20 | 683 | 690 | 670 | 687 | 263,000 | 6,870 |
| 1991-11-19 | 727 | 727 | 680 | 682 | 154,000 | 6,820 |
| 1991-11-18 | 717 | 726 | 713 | 725 | 185,000 | 7,250 |
| 1991-11-15 | 710 | 718 | 696 | 717 | 391,000 | 7,170 |
| 1991-11-14 | 700 | 710 | 695 | 700 | 91,000 | 7,000 |
| 1991-11-13 | 730 | 730 | 710 | 710 | 144,000 | 7,100 |
| 1991-11-12 | 716 | 721 | 710 | 720 | 177,000 | 7,200 |
| 1991-11-11 | 728 | 733 | 715 | 716 | 43,000 | 7,160 |
| 1991-11-08 | 729 | 732 | 720 | 726 | 286,000 | 7,260 |
| 1991-11-07 | 737 | 737 | 725 | 725 | 154,000 | 7,250 |
| 1991-11-06 | 728 | 738 | 728 | 736 | 94,000 | 7,360 |
| 1991-11-05 | 764 | 765 | 733 | 738 | 102,000 | 7,380 |
| 1991-11-01 | 766 | 768 | 765 | 765 | 107,000 | 7,650 |
| 1991-10-31 | 780 | 785 | 779 | 781 | 198,000 | 7,810 |
| 1991-10-30 | 761 | 785 | 761 | 780 | 113,000 | 7,800 |
| 1991-10-29 | 775 | 779 | 769 | 771 | 208,000 | 7,710 |
| 1991-10-28 | 749 | 770 | 749 | 770 | 100,000 | 7,700 |
| 1991-10-25 | 744 | 793 | 744 | 789 | 151,000 | 7,890 |
| 1991-10-24 | 768 | 775 | 750 | 764 | 272,000 | 7,640 |
| 1991-10-23 | 741 | 755 | 735 | 755 | 149,000 | 7,550 |
| 1991-10-22 | 742 | 742 | 742 | 742 | 92,000 | 7,420 |
| 1991-10-21 | 785 | 794 | 784 | 794 | 151,000 | 7,940 |
| 1991-10-18 | 783 | 785 | 772 | 783 | 212,000 | 7,830 |
| 1991-10-17 | 767 | 790 | 766 | 773 | 150,000 | 7,730 |
| 1991-10-16 | 752 | 767 | 739 | 767 | 96,000 | 7,670 |
| 1991-10-15 | 760 | 760 | 754 | 760 | 164,000 | 7,600 |
| 1991-10-14 | 768 | 768 | 755 | 765 | 41,000 | 7,650 |
| 1991-10-11 | 765 | 770 | 764 | 770 | 187,000 | 7,700 |
| 1991-10-09 | 740 | 770 | 740 | 770 | 154,000 | 7,700 |
| 1991-10-08 | 730 | 745 | 725 | 735 | 108,000 | 7,350 |
| 1991-10-07 | 730 | 734 | 725 | 730 | 56,000 | 7,300 |
| 1991-10-04 | 738 | 752 | 734 | 734 | 434,000 | 7,340 |
| 1991-10-03 | 701 | 738 | 701 | 738 | 150,000 | 7,380 |
| 1991-10-02 | 739 | 739 | 712 | 712 | 85,000 | 7,120 |
| 1991-10-01 | 689 | 735 | 689 | 735 | 147,000 | 7,350 |
| 1991-09-30 | 689 | 689 | 677 | 689 | 72,000 | 6,890 |
| 1991-09-27 | 690 | 690 | 688 | 690 | 100,000 | 6,900 |
| 1991-09-26 | 687 | 690 | 661 | 690 | 94,000 | 6,900 |
| 1991-09-25 | 690 | 690 | 672 | 688 | 72,000 | 6,880 |
| 1991-09-24 | 675 | 685 | 675 | 685 | 91,000 | 6,850 |
| 1991-09-20 | 666 | 687 | 666 | 685 | 156,000 | 6,850 |
| 1991-09-19 | 654 | 657 | 644 | 646 | 75,000 | 6,460 |
| 1991-09-18 | 657 | 657 | 640 | 640 | 177,000 | 6,400 |
| 1991-09-17 | 657 | 657 | 641 | 641 | 177,000 | 6,410 |
| 1991-09-13 | 654 | 659 | 650 | 657 | 1,875,000 | 6,570 |
| 1991-09-12 | 656 | 661 | 655 | 655 | 128,000 | 6,550 |
| 1991-09-11 | 651 | 665 | 650 | 652 | 104,000 | 6,520 |
| 1991-09-10 | 654 | 654 | 648 | 650 | 268,000 | 6,500 |
| 1991-09-09 | 685 | 685 | 650 | 652 | 67,000 | 6,520 |
| 1991-09-06 | 696 | 712 | 685 | 685 | 125,000 | 6,850 |
| 1991-09-05 | 695 | 704 | 695 | 696 | 64,000 | 6,960 |
| 1991-09-04 | 698 | 698 | 688 | 697 | 132,000 | 6,970 |
| 1991-09-03 | 692 | 711 | 690 | 708 | 101,000 | 7,080 |
| 1991-09-02 | 694 | 700 | 680 | 690 | 81,000 | 6,900 |
| 1991-08-30 | 694 | 700 | 693 | 694 | 47,000 | 6,940 |
| 1991-08-29 | 671 | 694 | 666 | 694 | 40,000 | 6,940 |
| 1991-08-28 | 664 | 664 | 651 | 651 | 83,000 | 6,510 |
| 1991-08-27 | 635 | 645 | 635 | 640 | 63,000 | 6,400 |
| 1991-08-26 | 660 | 660 | 614 | 615 | 93,000 | 6,150 |
| 1991-08-23 | 681 | 681 | 660 | 664 | 75,000 | 6,640 |
| 1991-08-22 | 682 | 686 | 680 | 681 | 81,000 | 6,810 |
| 1991-08-21 | 680 | 680 | 655 | 655 | 57,000 | 6,550 |
| 1991-08-20 | 704 | 704 | 650 | 650 | 141,000 | 6,500 |
| 1991-08-19 | 707 | 710 | 694 | 694 | 98,000 | 6,940 |
| 1991-08-16 | 742 | 748 | 721 | 721 | 75,000 | 7,210 |
| 1991-08-15 | 726 | 744 | 726 | 740 | 49,000 | 7,400 |
| 1991-08-14 | 735 | 750 | 735 | 746 | 181,000 | 7,460 |
| 1991-08-13 | 745 | 749 | 734 | 734 | 88,000 | 7,340 |
| 1991-08-12 | 747 | 747 | 745 | 745 | 88,000 | 7,450 |
| 1991-08-09 | 738 | 747 | 733 | 747 | 107,000 | 7,470 |
| 1991-08-08 | 744 | 744 | 723 | 723 | 106,000 | 7,230 |
| 1991-08-07 | 699 | 710 | 699 | 704 | 94,000 | 7,040 |
| 1991-08-06 | 701 | 701 | 689 | 689 | 52,000 | 6,890 |
| 1991-08-05 | 710 | 720 | 690 | 691 | 124,000 | 6,910 |
| 1991-08-02 | 715 | 720 | 705 | 707 | 110,000 | 7,070 |
| 1991-08-01 | 717 | 720 | 701 | 720 | 140,000 | 7,200 |
| 1991-07-31 | 728 | 728 | 715 | 715 | 137,000 | 7,150 |
| 1991-07-30 | 730 | 750 | 720 | 720 | 105,000 | 7,200 |
| 1991-07-29 | 710 | 714 | 690 | 690 | 50,000 | 6,900 |
| 1991-07-26 | 715 | 715 | 690 | 690 | 244,000 | 6,900 |
| 1991-07-25 | 729 | 729 | 711 | 711 | 74,000 | 7,110 |
| 1991-07-24 | 699 | 720 | 699 | 719 | 176,000 | 7,190 |
| 1991-07-23 | 680 | 690 | 670 | 689 | 104,000 | 6,890 |
| 1991-07-22 | 697 | 700 | 683 | 684 | 48,000 | 6,840 |
| 1991-07-19 | 682 | 700 | 682 | 699 | 53,000 | 6,990 |
| 1991-07-18 | 700 | 700 | 681 | 681 | 56,000 | 6,810 |
| 1991-07-17 | 681 | 688 | 668 | 681 | 58,000 | 6,810 |
| 1991-07-16 | 700 | 700 | 681 | 681 | 33,000 | 6,810 |
| 1991-07-15 | 687 | 699 | 681 | 682 | 25,000 | 6,820 |
| 1991-07-12 | 678 | 678 | 668 | 668 | 48,000 | 6,680 |
| 1991-07-11 | 666 | 676 | 658 | 658 | 147,000 | 6,580 |
| 1991-07-10 | 666 | 676 | 665 | 666 | 62,000 | 6,660 |
| 1991-07-09 | 679 | 679 | 661 | 664 | 73,000 | 6,640 |
| 1991-07-08 | 725 | 727 | 689 | 689 | 194,000 | 6,890 |
| 1991-07-05 | 729 | 729 | 709 | 725 | 73,000 | 7,250 |
| 1991-07-04 | 709 | 720 | 698 | 709 | 119,000 | 7,090 |
| 1991-07-03 | 711 | 720 | 711 | 712 | 151,000 | 7,120 |
| 1991-07-02 | 710 | 730 | 710 | 718 | 113,000 | 7,180 |
| 1991-07-01 | 679 | 710 | 671 | 710 | 169,000 | 7,100 |
| 1991-06-28 | 672 | 693 | 670 | 671 | 48,000 | 6,710 |
| 1991-06-27 | 684 | 690 | 670 | 671 | 67,000 | 6,710 |
| 1991-06-26 | 685 | 705 | 684 | 695 | 174,000 | 6,950 |
| 1991-06-25 | 699 | 700 | 686 | 686 | 100,000 | 6,860 |
| 1991-06-24 | 720 | 720 | 698 | 699 | 66,000 | 6,990 |
| 1991-06-21 | 690 | 720 | 671 | 720 | 156,000 | 7,200 |
| 1991-06-20 | 660 | 700 | 660 | 690 | 155,000 | 6,900 |
| 1991-06-19 | 695 | 695 | 660 | 660 | 103,000 | 6,600 |
| 1991-06-18 | 692 | 705 | 692 | 698 | 104,000 | 6,980 |
| 1991-06-17 | 689 | 698 | 686 | 692 | 88,000 | 6,920 |
| 1991-06-14 | 708 | 708 | 687 | 688 | 2,628,000 | 6,880 |
| 1991-06-13 | 665 | 675 | 651 | 658 | 136,000 | 6,580 |
| 1991-06-12 | 675 | 681 | 665 | 665 | 192,000 | 6,650 |
| 1991-06-11 | 660 | 671 | 655 | 665 | 125,000 | 6,650 |
| 1991-06-10 | 670 | 670 | 655 | 655 | 111,000 | 6,550 |
| 1991-06-07 | 667 | 688 | 655 | 655 | 302,000 | 6,550 |
| 1991-06-06 | 710 | 710 | 651 | 653 | 338,000 | 6,530 |
| 1991-06-05 | 743 | 743 | 710 | 710 | 96,000 | 7,100 |
| 1991-06-04 | 734 | 743 | 730 | 743 | 164,000 | 7,430 |
| 1991-06-03 | 756 | 765 | 745 | 754 | 155,000 | 7,540 |
| 1991-05-31 | 757 | 777 | 755 | 755 | 243,000 | 7,550 |
| 1991-05-30 | 785 | 785 | 777 | 777 | 81,000 | 7,770 |
| 1991-05-29 | 798 | 798 | 771 | 781 | 284,000 | 7,810 |
| 1991-05-28 | 799 | 799 | 798 | 799 | 55,000 | 7,990 |
| 1991-05-27 | 800 | 808 | 790 | 799 | 62,000 | 7,990 |
| 1991-05-24 | 800 | 800 | 774 | 799 | 69,000 | 7,990 |
| 1991-05-23 | 792 | 801 | 788 | 790 | 78,000 | 7,900 |
| 1991-05-22 | 785 | 785 | 770 | 785 | 87,000 | 7,850 |
| 1991-05-21 | 784 | 785 | 778 | 785 | 116,000 | 7,850 |
| 1991-05-20 | 780 | 785 | 759 | 785 | 57,000 | 7,850 |
| 1991-05-17 | 780 | 785 | 772 | 785 | 73,000 | 7,850 |
| 1991-05-16 | 813 | 814 | 781 | 782 | 73,000 | 7,820 |
| 1991-05-15 | 814 | 824 | 814 | 814 | 105,000 | 8,140 |
| 1991-05-14 | 827 | 827 | 823 | 824 | 130,000 | 8,240 |
| 1991-05-13 | 822 | 830 | 806 | 827 | 249,000 | 8,270 |
| 1991-05-10 | 829 | 838 | 829 | 830 | 69,000 | 8,300 |
| 1991-05-09 | 838 | 840 | 833 | 839 | 243,000 | 8,390 |
| 1991-05-08 | 829 | 839 | 828 | 838 | 97,000 | 8,380 |
| 1991-05-07 | 839 | 840 | 839 | 839 | 23,000 | 8,390 |
| 1991-05-02 | 839 | 843 | 831 | 840 | 78,000 | 8,400 |
| 1991-05-01 | 839 | 839 | 824 | 835 | 53,000 | 8,350 |
| 1991-04-30 | 843 | 843 | 833 | 835 | 95,000 | 8,350 |
| 1991-04-26 | 823 | 833 | 818 | 833 | 311,000 | 8,330 |
| 1991-04-25 | 801 | 820 | 801 | 818 | 72,000 | 8,180 |
| 1991-04-24 | 825 | 825 | 801 | 820 | 123,000 | 8,200 |
| 1991-04-23 | 795 | 820 | 795 | 820 | 226,000 | 8,200 |
| 1991-04-22 | 798 | 798 | 778 | 795 | 50,000 | 7,950 |
| 1991-04-19 | 828 | 828 | 801 | 801 | 53,000 | 8,010 |
| 1991-04-18 | 830 | 830 | 828 | 830 | 79,000 | 8,300 |
| 1991-04-17 | 824 | 850 | 824 | 850 | 287,000 | 8,500 |
| 1991-04-16 | 820 | 825 | 817 | 824 | 100,000 | 8,240 |
| 1991-04-15 | 818 | 820 | 806 | 817 | 93,000 | 8,170 |
| 1991-04-12 | 810 | 813 | 810 | 810 | 130,000 | 8,100 |
| 1991-04-11 | 799 | 810 | 798 | 810 | 51,000 | 8,100 |
| 1991-04-10 | 809 | 809 | 798 | 798 | 46,000 | 7,980 |
| 1991-04-09 | 790 | 810 | 790 | 810 | 110,000 | 8,100 |
| 1991-04-08 | 802 | 810 | 790 | 810 | 52,000 | 8,100 |
| 1991-04-05 | 810 | 820 | 801 | 802 | 110,000 | 8,020 |
| 1991-04-04 | 801 | 815 | 801 | 810 | 58,000 | 8,100 |
| 1991-04-03 | 810 | 815 | 801 | 801 | 118,000 | 8,010 |
| 1991-04-02 | 778 | 810 | 775 | 810 | 82,000 | 8,100 |
| 1991-04-01 | 778 | 780 | 755 | 780 | 120,000 | 7,800 |
| 1991-03-29 | 805 | 805 | 765 | 770 | 97,000 | 7,700 |
| 1991-03-28 | 760 | 801 | 760 | 785 | 95,000 | 7,850 |
| 1991-03-27 | 811 | 815 | 779 | 780 | 55,000 | 7,800 |
| 1991-03-26 | 824 | 830 | 805 | 805 | 98,000 | 8,050 |
| 1991-03-25 | 815 | 829 | 804 | 827 | 233,000 | 8,270 |
| 1991-03-22 | 785 | 805 | 780 | 805 | 247,000 | 8,050 |
| 1991-03-20 | 810 | 810 | 789 | 805 | 221,000 | 8,050 |
| 1991-03-19 | 809 | 814 | 795 | 812 | 182,000 | 8,120 |
| 1991-03-18 | 805 | 805 | 780 | 800 | 115,000 | 8,000 |
| 1991-03-15 | 800 | 814 | 795 | 795 | 194,000 | 7,950 |
| 1991-03-14 | 806 | 806 | 790 | 800 | 220,000 | 8,000 |
| 1991-03-13 | 815 | 815 | 791 | 792 | 645,000 | 7,920 |
| 1991-03-12 | 795 | 815 | 795 | 815 | 142,000 | 8,150 |
| 1991-03-11 | 790 | 810 | 790 | 810 | 445,000 | 8,100 |
| 1991-03-08 | 805 | 805 | 775 | 790 | 1,533,000 | 7,900 |
| 1991-03-07 | 795 | 800 | 785 | 795 | 209,000 | 7,950 |
| 1991-03-06 | 800 | 825 | 790 | 810 | 508,000 | 8,100 |
| 1991-03-05 | 769 | 799 | 769 | 790 | 231,000 | 7,900 |
| 1991-03-04 | 755 | 785 | 755 | 779 | 239,000 | 7,790 |
| 1991-03-01 | 754 | 773 | 754 | 755 | 330,000 | 7,550 |
| 1991-02-28 | 757 | 768 | 740 | 760 | 593,000 | 7,600 |
| 1991-02-27 | 740 | 750 | 735 | 750 | 62,000 | 7,500 |
| 1991-02-26 | 738 | 755 | 735 | 750 | 165,000 | 7,500 |
| 1991-02-25 | 738 | 740 | 720 | 740 | 269,000 | 7,400 |
| 1991-02-22 | 750 | 755 | 731 | 745 | 250,000 | 7,450 |
| 1991-02-21 | 753 | 780 | 735 | 736 | 675,000 | 7,360 |
| 1991-02-20 | 710 | 750 | 710 | 750 | 1,654,000 | 7,500 |
| 1991-02-19 | 709 | 750 | 688 | 720 | 706,000 | 7,200 |
| 1991-02-18 | 684 | 710 | 680 | 710 | 270,000 | 7,100 |
| 1991-02-15 | 650 | 665 | 650 | 665 | 345,000 | 6,650 |
| 1991-02-14 | 651 | 674 | 651 | 667 | 298,000 | 6,670 |
| 1991-02-13 | 649 | 656 | 645 | 646 | 175,000 | 6,460 |
| 1991-02-12 | 648 | 659 | 648 | 650 | 387,000 | 6,500 |
| 1991-02-08 | 646 | 652 | 635 | 642 | 308,000 | 6,420 |
| 1991-02-07 | 677 | 677 | 628 | 652 | 100,000 | 6,520 |
| 1991-02-06 | 667 | 686 | 667 | 672 | 104,000 | 6,720 |
| 1991-02-05 | 657 | 665 | 656 | 665 | 96,000 | 6,650 |
| 1991-02-04 | 663 | 663 | 656 | 657 | 57,000 | 6,570 |
| 1991-02-01 | 670 | 670 | 654 | 664 | 66,000 | 6,640 |
| 1991-01-31 | 668 | 668 | 660 | 665 | 74,000 | 6,650 |
| 1991-01-30 | 650 | 670 | 650 | 665 | 132,000 | 6,650 |
| 1991-01-29 | 646 | 650 | 640 | 650 | 85,000 | 6,500 |
| 1991-01-28 | 639 | 640 | 633 | 640 | 98,000 | 6,400 |
| 1991-01-25 | 626 | 645 | 626 | 639 | 236,000 | 6,390 |
| 1991-01-24 | 630 | 630 | 610 | 626 | 253,000 | 6,260 |
| 1991-01-23 | 638 | 638 | 620 | 620 | 106,000 | 6,200 |
| 1991-01-22 | 650 | 650 | 635 | 644 | 90,000 | 6,440 |
| 1991-01-21 | 650 | 651 | 645 | 650 | 118,000 | 6,500 |
| 1991-01-18 | 658 | 658 | 639 | 653 | 284,000 | 6,530 |
| 1991-01-17 | 627 | 628 | 618 | 618 | 26,000 | 6,180 |
| 1991-01-16 | 630 | 630 | 624 | 628 | 96,000 | 6,280 |
| 1991-01-14 | 635 | 635 | 630 | 635 | 71,000 | 6,350 |
| 1991-01-11 | 665 | 669 | 650 | 650 | 186,000 | 6,500 |
| 1991-01-10 | 649 | 665 | 645 | 665 | 98,000 | 6,650 |
| 1991-01-09 | 670 | 670 | 662 | 669 | 101,000 | 6,690 |
| 1991-01-08 | 688 | 688 | 669 | 670 | 55,000 | 6,700 |
| 1991-01-07 | 699 | 700 | 698 | 698 | 69,000 | 6,980 |
| 1991-01-04 | 695 | 706 | 695 | 706 | 67,000 | 7,060 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
