5707 東邦亜鉛(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 524 | 530 | 520 | 520 | 126,000 | 5,200 |
| 1992-12-29 | 525 | 530 | 518 | 530 | 106,000 | 5,300 |
| 1992-12-28 | 560 | 560 | 530 | 530 | 174,000 | 5,300 |
| 1992-12-25 | 560 | 560 | 557 | 560 | 89,000 | 5,600 |
| 1992-12-24 | 556 | 561 | 556 | 560 | 116,000 | 5,600 |
| 1992-12-22 | 566 | 567 | 556 | 556 | 124,000 | 5,560 |
| 1992-12-21 | 572 | 580 | 571 | 571 | 91,000 | 5,710 |
| 1992-12-18 | 583 | 585 | 573 | 581 | 86,000 | 5,810 |
| 1992-12-17 | 569 | 580 | 558 | 580 | 141,000 | 5,800 |
| 1992-12-16 | 574 | 579 | 571 | 578 | 194,000 | 5,780 |
| 1992-12-15 | 556 | 580 | 555 | 574 | 157,000 | 5,740 |
| 1992-12-14 | 558 | 558 | 550 | 555 | 109,000 | 5,550 |
| 1992-12-11 | 578 | 585 | 568 | 568 | 982,000 | 5,680 |
| 1992-12-10 | 561 | 570 | 560 | 568 | 478,000 | 5,680 |
| 1992-12-09 | 572 | 580 | 566 | 570 | 151,000 | 5,700 |
| 1992-12-08 | 556 | 583 | 556 | 575 | 98,000 | 5,750 |
| 1992-12-07 | 566 | 575 | 565 | 566 | 55,000 | 5,660 |
| 1992-12-04 | 572 | 579 | 566 | 576 | 69,000 | 5,760 |
| 1992-12-03 | 572 | 588 | 572 | 582 | 119,000 | 5,820 |
| 1992-12-02 | 570 | 586 | 566 | 572 | 239,000 | 5,720 |
| 1992-12-01 | 566 | 583 | 555 | 556 | 169,000 | 5,560 |
| 1992-11-30 | 567 | 581 | 567 | 576 | 136,000 | 5,760 |
| 1992-11-27 | 567 | 585 | 563 | 565 | 226,000 | 5,650 |
| 1992-11-26 | 585 | 586 | 579 | 586 | 224,000 | 5,860 |
| 1992-11-25 | 575 | 586 | 568 | 585 | 131,000 | 5,850 |
| 1992-11-24 | 590 | 592 | 582 | 584 | 102,000 | 5,840 |
| 1992-11-20 | 553 | 590 | 551 | 590 | 196,000 | 5,900 |
| 1992-11-19 | 565 | 579 | 558 | 573 | 264,000 | 5,730 |
| 1992-11-18 | 531 | 559 | 530 | 558 | 280,000 | 5,580 |
| 1992-11-17 | 535 | 543 | 531 | 531 | 170,000 | 5,310 |
| 1992-11-16 | 540 | 547 | 540 | 540 | 76,000 | 5,400 |
| 1992-11-13 | 555 | 560 | 531 | 560 | 631,000 | 5,600 |
| 1992-11-12 | 542 | 556 | 536 | 555 | 118,000 | 5,550 |
| 1992-11-11 | 542 | 552 | 542 | 542 | 140,000 | 5,420 |
| 1992-11-10 | 550 | 560 | 542 | 542 | 233,000 | 5,420 |
| 1992-11-09 | 580 | 580 | 560 | 560 | 137,000 | 5,600 |
| 1992-11-06 | 587 | 587 | 580 | 580 | 75,000 | 5,800 |
| 1992-11-05 | 577 | 587 | 575 | 587 | 118,000 | 5,870 |
| 1992-11-04 | 586 | 587 | 581 | 587 | 59,000 | 5,870 |
| 1992-11-02 | 571 | 586 | 570 | 586 | 81,000 | 5,860 |
| 1992-10-30 | 577 | 580 | 572 | 573 | 163,000 | 5,730 |
| 1992-10-29 | 582 | 587 | 579 | 581 | 106,000 | 5,810 |
| 1992-10-28 | 607 | 614 | 587 | 587 | 119,000 | 5,870 |
| 1992-10-27 | 599 | 610 | 595 | 607 | 79,000 | 6,070 |
| 1992-10-26 | 613 | 615 | 599 | 599 | 92,000 | 5,990 |
| 1992-10-23 | 586 | 612 | 586 | 612 | 154,000 | 6,120 |
| 1992-10-22 | 580 | 594 | 580 | 586 | 152,000 | 5,860 |
| 1992-10-21 | 577 | 595 | 577 | 595 | 200,000 | 5,950 |
| 1992-10-20 | 599 | 599 | 576 | 597 | 263,000 | 5,970 |
| 1992-10-19 | 605 | 609 | 585 | 600 | 225,000 | 6,000 |
| 1992-10-16 | 625 | 625 | 600 | 615 | 277,000 | 6,150 |
| 1992-10-15 | 603 | 624 | 603 | 624 | 338,000 | 6,240 |
| 1992-10-14 | 630 | 636 | 613 | 613 | 833,000 | 6,130 |
| 1992-10-13 | 598 | 610 | 597 | 610 | 426,000 | 6,100 |
| 1992-10-12 | 587 | 598 | 580 | 598 | 225,000 | 5,980 |
| 1992-10-09 | 590 | 590 | 575 | 577 | 1,359,000 | 5,770 |
| 1992-10-08 | 587 | 600 | 583 | 600 | 300,000 | 6,000 |
| 1992-10-07 | 600 | 610 | 591 | 595 | 303,000 | 5,950 |
| 1992-10-06 | 591 | 607 | 583 | 607 | 358,000 | 6,070 |
| 1992-10-05 | 590 | 599 | 590 | 592 | 256,000 | 5,920 |
| 1992-10-02 | 579 | 610 | 575 | 600 | 394,000 | 6,000 |
| 1992-10-01 | 571 | 594 | 571 | 579 | 281,000 | 5,790 |
| 1992-09-30 | 604 | 608 | 579 | 581 | 215,000 | 5,810 |
| 1992-09-29 | 606 | 610 | 579 | 594 | 293,000 | 5,940 |
| 1992-09-28 | 653 | 653 | 616 | 616 | 242,000 | 6,160 |
| 1992-09-25 | 635 | 648 | 630 | 646 | 863,000 | 6,460 |
| 1992-09-24 | 620 | 637 | 614 | 632 | 749,000 | 6,320 |
| 1992-09-22 | 610 | 613 | 591 | 611 | 286,000 | 6,110 |
| 1992-09-21 | 610 | 615 | 601 | 612 | 262,000 | 6,120 |
| 1992-09-18 | 613 | 613 | 586 | 605 | 266,000 | 6,050 |
| 1992-09-17 | 600 | 620 | 600 | 610 | 387,000 | 6,100 |
| 1992-09-16 | 595 | 609 | 579 | 599 | 547,000 | 5,990 |
| 1992-09-14 | 600 | 612 | 582 | 600 | 413,000 | 6,000 |
| 1992-09-11 | 589 | 625 | 580 | 604 | 2,116,000 | 6,040 |
| 1992-09-10 | 570 | 605 | 565 | 599 | 1,292,000 | 5,990 |
| 1992-09-09 | 544 | 570 | 543 | 570 | 401,000 | 5,700 |
| 1992-09-08 | 550 | 550 | 541 | 541 | 509,000 | 5,410 |
| 1992-09-07 | 555 | 555 | 536 | 536 | 366,000 | 5,360 |
| 1992-09-04 | 550 | 550 | 536 | 536 | 462,000 | 5,360 |
| 1992-09-03 | 526 | 548 | 515 | 546 | 327,000 | 5,460 |
| 1992-09-02 | 513 | 530 | 513 | 527 | 123,000 | 5,270 |
| 1992-09-01 | 534 | 535 | 511 | 523 | 143,000 | 5,230 |
| 1992-08-31 | 518 | 535 | 514 | 534 | 435,000 | 5,340 |
| 1992-08-28 | 517 | 550 | 503 | 538 | 557,000 | 5,380 |
| 1992-08-27 | 506 | 530 | 505 | 527 | 497,000 | 5,270 |
| 1992-08-26 | 482 | 496 | 475 | 487 | 364,000 | 4,870 |
| 1992-08-25 | 485 | 495 | 481 | 487 | 251,000 | 4,870 |
| 1992-08-24 | 490 | 515 | 489 | 499 | 317,000 | 4,990 |
| 1992-08-21 | 471 | 490 | 471 | 490 | 186,000 | 4,900 |
| 1992-08-20 | 467 | 490 | 464 | 476 | 208,000 | 4,760 |
| 1992-08-19 | 451 | 460 | 445 | 448 | 86,000 | 4,480 |
| 1992-08-18 | 459 | 460 | 450 | 450 | 178,000 | 4,500 |
| 1992-08-17 | 480 | 480 | 460 | 460 | 67,000 | 4,600 |
| 1992-08-14 | 455 | 471 | 455 | 465 | 528,000 | 4,650 |
| 1992-08-13 | 460 | 470 | 455 | 460 | 185,000 | 4,600 |
| 1992-08-12 | 490 | 495 | 446 | 450 | 583,000 | 4,500 |
| 1992-08-11 | 500 | 509 | 485 | 485 | 143,000 | 4,850 |
| 1992-08-10 | 494 | 501 | 486 | 495 | 141,000 | 4,950 |
| 1992-08-07 | 516 | 529 | 506 | 514 | 152,000 | 5,140 |
| 1992-08-06 | 534 | 543 | 514 | 535 | 316,000 | 5,350 |
| 1992-08-05 | 530 | 541 | 529 | 539 | 230,000 | 5,390 |
| 1992-08-04 | 515 | 537 | 515 | 530 | 250,000 | 5,300 |
| 1992-08-03 | 516 | 535 | 515 | 525 | 164,000 | 5,250 |
| 1992-07-31 | 503 | 544 | 503 | 526 | 473,000 | 5,260 |
| 1992-07-30 | 510 | 519 | 506 | 513 | 264,000 | 5,130 |
| 1992-07-29 | 512 | 516 | 494 | 504 | 541,000 | 5,040 |
| 1992-07-28 | 491 | 519 | 491 | 497 | 167,000 | 4,970 |
| 1992-07-27 | 526 | 544 | 488 | 489 | 477,000 | 4,890 |
| 1992-07-24 | 503 | 520 | 490 | 520 | 284,000 | 5,200 |
| 1992-07-23 | 491 | 532 | 490 | 523 | 229,000 | 5,230 |
| 1992-07-22 | 540 | 540 | 495 | 497 | 471,000 | 4,970 |
| 1992-07-21 | 524 | 537 | 505 | 530 | 456,000 | 5,300 |
| 1992-07-20 | 529 | 529 | 502 | 514 | 265,000 | 5,140 |
| 1992-07-17 | 544 | 544 | 531 | 536 | 485,000 | 5,360 |
| 1992-07-16 | 544 | 554 | 534 | 534 | 1,570,000 | 5,340 |
| 1992-07-15 | 524 | 543 | 515 | 534 | 433,000 | 5,340 |
| 1992-07-14 | 530 | 535 | 519 | 534 | 255,000 | 5,340 |
| 1992-07-13 | 519 | 535 | 501 | 535 | 186,000 | 5,350 |
| 1992-07-10 | 531 | 531 | 500 | 511 | 557,000 | 5,110 |
| 1992-07-09 | 526 | 533 | 510 | 519 | 299,000 | 5,190 |
| 1992-07-08 | 524 | 527 | 510 | 526 | 145,000 | 5,260 |
| 1992-07-07 | 522 | 533 | 515 | 530 | 170,000 | 5,300 |
| 1992-07-06 | 525 | 539 | 520 | 520 | 363,000 | 5,200 |
| 1992-07-03 | 510 | 549 | 493 | 526 | 803,000 | 5,260 |
| 1992-07-02 | 492 | 510 | 492 | 510 | 221,000 | 5,100 |
| 1992-07-01 | 488 | 488 | 480 | 482 | 172,000 | 4,820 |
| 1992-06-30 | 498 | 508 | 487 | 492 | 221,000 | 4,920 |
| 1992-06-29 | 493 | 499 | 483 | 483 | 157,000 | 4,830 |
| 1992-06-26 | 513 | 513 | 488 | 493 | 367,000 | 4,930 |
| 1992-06-25 | 500 | 514 | 490 | 498 | 625,000 | 4,980 |
| 1992-06-24 | 500 | 512 | 492 | 502 | 1,079,000 | 5,020 |
| 1992-06-23 | 446 | 470 | 444 | 470 | 189,000 | 4,700 |
| 1992-06-22 | 480 | 480 | 446 | 451 | 338,000 | 4,510 |
| 1992-06-19 | 462 | 480 | 462 | 479 | 163,000 | 4,790 |
| 1992-06-18 | 445 | 460 | 444 | 460 | 344,000 | 4,600 |
| 1992-06-17 | 485 | 485 | 455 | 455 | 369,000 | 4,550 |
| 1992-06-16 | 492 | 495 | 489 | 490 | 161,000 | 4,900 |
| 1992-06-15 | 486 | 496 | 482 | 487 | 286,000 | 4,870 |
| 1992-06-12 | 501 | 510 | 486 | 486 | 2,118,000 | 4,860 |
| 1992-06-11 | 486 | 503 | 486 | 494 | 194,000 | 4,940 |
| 1992-06-10 | 499 | 504 | 485 | 486 | 286,000 | 4,860 |
| 1992-06-09 | 483 | 494 | 483 | 494 | 92,000 | 4,940 |
| 1992-06-08 | 495 | 495 | 480 | 484 | 252,000 | 4,840 |
| 1992-06-05 | 494 | 507 | 494 | 495 | 137,000 | 4,950 |
| 1992-06-04 | 515 | 519 | 496 | 519 | 158,000 | 5,190 |
| 1992-06-03 | 515 | 522 | 505 | 522 | 136,000 | 5,220 |
| 1992-06-02 | 492 | 515 | 490 | 515 | 132,000 | 5,150 |
| 1992-06-01 | 520 | 525 | 490 | 491 | 144,000 | 4,910 |
| 1992-05-29 | 509 | 515 | 502 | 515 | 128,000 | 5,150 |
| 1992-05-28 | 490 | 499 | 480 | 494 | 171,000 | 4,940 |
| 1992-05-27 | 503 | 503 | 480 | 495 | 318,000 | 4,950 |
| 1992-05-26 | 528 | 530 | 513 | 513 | 123,000 | 5,130 |
| 1992-05-25 | 501 | 528 | 501 | 528 | 107,000 | 5,280 |
| 1992-05-22 | 521 | 530 | 511 | 511 | 156,000 | 5,110 |
| 1992-05-21 | 510 | 533 | 510 | 531 | 106,000 | 5,310 |
| 1992-05-20 | 530 | 538 | 515 | 515 | 67,000 | 5,150 |
| 1992-05-19 | 518 | 530 | 515 | 530 | 112,000 | 5,300 |
| 1992-05-18 | 500 | 519 | 500 | 500 | 74,000 | 5,000 |
| 1992-05-15 | 519 | 523 | 493 | 493 | 151,000 | 4,930 |
| 1992-05-14 | 540 | 540 | 512 | 518 | 438,000 | 5,180 |
| 1992-05-13 | 522 | 545 | 510 | 530 | 170,000 | 5,300 |
| 1992-05-12 | 525 | 532 | 520 | 520 | 225,000 | 5,200 |
| 1992-05-11 | 523 | 526 | 516 | 520 | 232,000 | 5,200 |
| 1992-05-08 | 500 | 520 | 493 | 493 | 219,000 | 4,930 |
| 1992-05-07 | 500 | 525 | 489 | 510 | 238,000 | 5,100 |
| 1992-05-06 | 477 | 499 | 477 | 499 | 204,000 | 4,990 |
| 1992-05-01 | 485 | 485 | 477 | 477 | 144,000 | 4,770 |
| 1992-04-30 | 508 | 508 | 485 | 485 | 112,000 | 4,850 |
| 1992-04-28 | 517 | 517 | 490 | 511 | 115,000 | 5,110 |
| 1992-04-27 | 522 | 522 | 500 | 515 | 157,000 | 5,150 |
| 1992-04-24 | 528 | 530 | 492 | 520 | 290,000 | 5,200 |
| 1992-04-23 | 499 | 518 | 495 | 518 | 135,000 | 5,180 |
| 1992-04-22 | 497 | 497 | 481 | 494 | 211,000 | 4,940 |
| 1992-04-21 | 472 | 493 | 470 | 487 | 289,000 | 4,870 |
| 1992-04-20 | 512 | 512 | 467 | 467 | 237,000 | 4,670 |
| 1992-04-17 | 532 | 539 | 522 | 526 | 363,000 | 5,260 |
| 1992-04-16 | 560 | 560 | 540 | 549 | 261,000 | 5,490 |
| 1992-04-15 | 551 | 569 | 542 | 559 | 267,000 | 5,590 |
| 1992-04-14 | 525 | 531 | 512 | 531 | 191,000 | 5,310 |
| 1992-04-13 | 541 | 541 | 523 | 525 | 298,000 | 5,250 |
| 1992-04-10 | 540 | 562 | 532 | 545 | 287,000 | 5,450 |
| 1992-04-09 | 540 | 543 | 529 | 536 | 233,000 | 5,360 |
| 1992-04-08 | 525 | 525 | 499 | 500 | 242,000 | 5,000 |
| 1992-04-07 | 571 | 572 | 545 | 545 | 138,000 | 5,450 |
| 1992-04-06 | 608 | 615 | 570 | 570 | 148,000 | 5,700 |
| 1992-04-03 | 610 | 610 | 571 | 609 | 154,000 | 6,090 |
| 1992-04-02 | 580 | 606 | 577 | 600 | 179,000 | 6,000 |
| 1992-04-01 | 585 | 600 | 570 | 570 | 169,000 | 5,700 |
| 1992-03-31 | 619 | 632 | 585 | 587 | 96,000 | 5,870 |
| 1992-03-30 | 610 | 635 | 610 | 629 | 164,000 | 6,290 |
| 1992-03-27 | 592 | 630 | 592 | 627 | 200,000 | 6,270 |
| 1992-03-26 | 612 | 630 | 600 | 600 | 91,000 | 6,000 |
| 1992-03-25 | 598 | 631 | 598 | 613 | 182,000 | 6,130 |
| 1992-03-24 | 615 | 619 | 597 | 597 | 89,000 | 5,970 |
| 1992-03-23 | 594 | 615 | 590 | 615 | 241,000 | 6,150 |
| 1992-03-19 | 605 | 635 | 586 | 588 | 375,000 | 5,880 |
| 1992-03-18 | 586 | 592 | 575 | 575 | 496,000 | 5,750 |
| 1992-03-17 | 620 | 640 | 620 | 635 | 213,000 | 6,350 |
| 1992-03-13 | 660 | 680 | 655 | 680 | 1,510,000 | 6,800 |
| 1992-03-12 | 668 | 682 | 666 | 670 | 118,000 | 6,700 |
| 1992-03-11 | 670 | 680 | 660 | 668 | 80,000 | 6,680 |
| 1992-03-10 | 670 | 680 | 666 | 680 | 91,000 | 6,800 |
| 1992-03-09 | 671 | 672 | 670 | 671 | 42,000 | 6,710 |
| 1992-03-06 | 635 | 674 | 635 | 673 | 77,000 | 6,730 |
| 1992-03-05 | 646 | 661 | 639 | 639 | 142,000 | 6,390 |
| 1992-03-04 | 645 | 665 | 643 | 643 | 105,000 | 6,430 |
| 1992-03-03 | 675 | 675 | 655 | 655 | 77,000 | 6,550 |
| 1992-03-02 | 670 | 684 | 669 | 675 | 62,000 | 6,750 |
| 1992-02-28 | 665 | 669 | 665 | 669 | 60,000 | 6,690 |
| 1992-02-27 | 675 | 684 | 665 | 665 | 110,000 | 6,650 |
| 1992-02-26 | 670 | 670 | 650 | 669 | 202,000 | 6,690 |
| 1992-02-25 | 651 | 675 | 651 | 675 | 62,000 | 6,750 |
| 1992-02-24 | 673 | 674 | 650 | 655 | 93,000 | 6,550 |
| 1992-02-21 | 659 | 675 | 655 | 675 | 104,000 | 6,750 |
| 1992-02-20 | 628 | 647 | 628 | 640 | 50,000 | 6,400 |
| 1992-02-19 | 630 | 635 | 617 | 622 | 117,000 | 6,220 |
| 1992-02-18 | 645 | 669 | 630 | 630 | 79,000 | 6,300 |
| 1992-02-17 | 630 | 645 | 630 | 645 | 90,000 | 6,450 |
| 1992-02-14 | 650 | 655 | 630 | 630 | 137,000 | 6,300 |
| 1992-02-13 | 663 | 663 | 646 | 646 | 172,000 | 6,460 |
| 1992-02-12 | 663 | 666 | 663 | 666 | 75,000 | 6,660 |
| 1992-02-10 | 675 | 680 | 667 | 667 | 46,000 | 6,670 |
| 1992-02-07 | 680 | 689 | 675 | 675 | 95,000 | 6,750 |
| 1992-02-06 | 680 | 685 | 662 | 662 | 133,000 | 6,620 |
| 1992-02-05 | 661 | 673 | 656 | 662 | 66,000 | 6,620 |
| 1992-02-04 | 670 | 683 | 661 | 661 | 122,000 | 6,610 |
| 1992-02-03 | 705 | 711 | 699 | 700 | 116,000 | 7,000 |
| 1992-01-31 | 684 | 705 | 677 | 699 | 165,000 | 6,990 |
| 1992-01-30 | 643 | 674 | 640 | 670 | 153,000 | 6,700 |
| 1992-01-29 | 660 | 660 | 641 | 641 | 44,000 | 6,410 |
| 1992-01-28 | 640 | 660 | 640 | 651 | 87,000 | 6,510 |
| 1992-01-27 | 647 | 647 | 637 | 637 | 50,000 | 6,370 |
| 1992-01-24 | 645 | 646 | 630 | 637 | 118,000 | 6,370 |
| 1992-01-23 | 670 | 679 | 651 | 665 | 115,000 | 6,650 |
| 1992-01-22 | 620 | 670 | 612 | 669 | 90,000 | 6,690 |
| 1992-01-21 | 631 | 650 | 610 | 618 | 119,000 | 6,180 |
| 1992-01-20 | 653 | 657 | 620 | 621 | 208,000 | 6,210 |
| 1992-01-17 | 662 | 668 | 650 | 651 | 150,000 | 6,510 |
| 1992-01-16 | 692 | 692 | 672 | 672 | 108,000 | 6,720 |
| 1992-01-14 | 672 | 699 | 672 | 672 | 127,000 | 6,720 |
| 1992-01-13 | 710 | 710 | 672 | 672 | 212,000 | 6,720 |
| 1992-01-10 | 691 | 722 | 691 | 703 | 571,000 | 7,030 |
| 1992-01-09 | 691 | 710 | 680 | 687 | 199,000 | 6,870 |
| 1992-01-08 | 731 | 731 | 701 | 701 | 90,000 | 7,010 |
| 1992-01-07 | 749 | 750 | 732 | 747 | 154,000 | 7,470 |
| 1992-01-06 | 747 | 748 | 744 | 745 | 90,000 | 7,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
