5707 東邦亜鉛(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 428 | 431 | 419 | 419 | 53,000 | 4,190 |
| 1993-12-29 | 424 | 430 | 419 | 428 | 73,000 | 4,280 |
| 1993-12-28 | 416 | 419 | 414 | 419 | 106,000 | 4,190 |
| 1993-12-27 | 422 | 422 | 403 | 411 | 114,000 | 4,110 |
| 1993-12-24 | 443 | 443 | 422 | 430 | 159,000 | 4,300 |
| 1993-12-22 | 447 | 450 | 433 | 443 | 228,000 | 4,430 |
| 1993-12-21 | 443 | 451 | 435 | 451 | 205,000 | 4,510 |
| 1993-12-20 | 463 | 463 | 450 | 452 | 303,000 | 4,520 |
| 1993-12-17 | 460 | 468 | 450 | 468 | 183,000 | 4,680 |
| 1993-12-16 | 468 | 475 | 462 | 465 | 464,000 | 4,650 |
| 1993-12-15 | 439 | 458 | 432 | 458 | 907,000 | 4,580 |
| 1993-12-14 | 425 | 439 | 425 | 439 | 490,000 | 4,390 |
| 1993-12-13 | 414 | 415 | 400 | 400 | 150,000 | 4,000 |
| 1993-12-10 | 400 | 425 | 395 | 414 | 1,075,000 | 4,140 |
| 1993-12-09 | 394 | 400 | 388 | 395 | 190,000 | 3,950 |
| 1993-12-08 | 388 | 388 | 355 | 360 | 248,000 | 3,600 |
| 1993-12-07 | 416 | 420 | 403 | 403 | 115,000 | 4,030 |
| 1993-12-06 | 424 | 424 | 405 | 416 | 197,000 | 4,160 |
| 1993-12-03 | 407 | 420 | 405 | 419 | 181,000 | 4,190 |
| 1993-12-02 | 407 | 423 | 405 | 405 | 277,000 | 4,050 |
| 1993-12-01 | 386 | 400 | 385 | 392 | 320,000 | 3,920 |
| 1993-11-30 | 375 | 390 | 370 | 385 | 148,000 | 3,850 |
| 1993-11-29 | 385 | 385 | 355 | 371 | 226,000 | 3,710 |
| 1993-11-26 | 400 | 400 | 385 | 386 | 303,000 | 3,860 |
| 1993-11-25 | 400 | 407 | 390 | 390 | 277,000 | 3,900 |
| 1993-11-24 | 405 | 410 | 397 | 397 | 239,000 | 3,970 |
| 1993-11-22 | 440 | 440 | 405 | 415 | 267,000 | 4,150 |
| 1993-11-19 | 445 | 456 | 440 | 445 | 274,000 | 4,450 |
| 1993-11-18 | 450 | 456 | 445 | 445 | 179,000 | 4,450 |
| 1993-11-17 | 448 | 450 | 445 | 450 | 165,000 | 4,500 |
| 1993-11-16 | 442 | 460 | 436 | 460 | 157,000 | 4,600 |
| 1993-11-15 | 457 | 462 | 441 | 442 | 375,000 | 4,420 |
| 1993-11-12 | 440 | 461 | 434 | 447 | 632,000 | 4,470 |
| 1993-11-11 | 446 | 455 | 440 | 440 | 344,000 | 4,400 |
| 1993-11-10 | 454 | 455 | 445 | 450 | 341,000 | 4,500 |
| 1993-11-09 | 480 | 482 | 455 | 455 | 414,000 | 4,550 |
| 1993-11-08 | 457 | 469 | 451 | 468 | 347,000 | 4,680 |
| 1993-11-05 | 490 | 490 | 449 | 449 | 572,000 | 4,490 |
| 1993-11-04 | 533 | 535 | 490 | 490 | 282,000 | 4,900 |
| 1993-11-02 | 533 | 540 | 531 | 533 | 140,000 | 5,330 |
| 1993-11-01 | 541 | 544 | 533 | 533 | 174,000 | 5,330 |
| 1993-10-29 | 549 | 549 | 536 | 541 | 252,000 | 5,410 |
| 1993-10-28 | 555 | 555 | 535 | 535 | 205,000 | 5,350 |
| 1993-10-27 | 562 | 563 | 549 | 552 | 197,000 | 5,520 |
| 1993-10-26 | 574 | 580 | 561 | 561 | 180,000 | 5,610 |
| 1993-10-25 | 560 | 570 | 560 | 569 | 156,000 | 5,690 |
| 1993-10-22 | 578 | 580 | 570 | 570 | 121,000 | 5,700 |
| 1993-10-21 | 578 | 580 | 569 | 580 | 36,000 | 5,800 |
| 1993-10-20 | 579 | 580 | 574 | 577 | 56,000 | 5,770 |
| 1993-10-19 | 581 | 592 | 580 | 580 | 90,000 | 5,800 |
| 1993-10-18 | 600 | 604 | 581 | 590 | 50,000 | 5,900 |
| 1993-10-15 | 597 | 605 | 592 | 593 | 121,000 | 5,930 |
| 1993-10-14 | 570 | 578 | 566 | 577 | 167,000 | 5,770 |
| 1993-10-13 | 586 | 586 | 568 | 570 | 225,000 | 5,700 |
| 1993-10-12 | 589 | 595 | 576 | 576 | 165,000 | 5,760 |
| 1993-10-08 | 597 | 605 | 591 | 605 | 479,000 | 6,050 |
| 1993-10-07 | 602 | 618 | 602 | 617 | 162,000 | 6,170 |
| 1993-10-06 | 608 | 622 | 608 | 612 | 100,000 | 6,120 |
| 1993-10-05 | 619 | 628 | 615 | 628 | 75,000 | 6,280 |
| 1993-10-04 | 625 | 625 | 610 | 620 | 62,000 | 6,200 |
| 1993-10-01 | 611 | 622 | 610 | 618 | 126,000 | 6,180 |
| 1993-09-30 | 612 | 623 | 612 | 612 | 52,000 | 6,120 |
| 1993-09-29 | 613 | 622 | 611 | 611 | 104,000 | 6,110 |
| 1993-09-28 | 623 | 624 | 613 | 623 | 102,000 | 6,230 |
| 1993-09-27 | 607 | 607 | 587 | 595 | 186,000 | 5,950 |
| 1993-09-24 | 615 | 615 | 606 | 613 | 103,000 | 6,130 |
| 1993-09-22 | 610 | 613 | 604 | 605 | 179,000 | 6,050 |
| 1993-09-21 | 620 | 625 | 610 | 613 | 206,000 | 6,130 |
| 1993-09-20 | 610 | 635 | 608 | 615 | 80,000 | 6,150 |
| 1993-09-17 | 623 | 630 | 609 | 609 | 135,000 | 6,090 |
| 1993-09-16 | 649 | 649 | 620 | 620 | 138,000 | 6,200 |
| 1993-09-14 | 648 | 650 | 635 | 646 | 190,000 | 6,460 |
| 1993-09-13 | 620 | 650 | 620 | 650 | 421,000 | 6,500 |
| 1993-09-10 | 606 | 621 | 606 | 620 | 1,074,000 | 6,200 |
| 1993-09-09 | 628 | 628 | 621 | 621 | 141,000 | 6,210 |
| 1993-09-08 | 633 | 643 | 627 | 627 | 87,000 | 6,270 |
| 1993-09-07 | 636 | 640 | 629 | 631 | 57,000 | 6,310 |
| 1993-09-06 | 646 | 650 | 646 | 646 | 105,000 | 6,460 |
| 1993-09-03 | 644 | 650 | 638 | 650 | 258,000 | 6,500 |
| 1993-09-02 | 645 | 645 | 636 | 644 | 108,000 | 6,440 |
| 1993-09-01 | 631 | 646 | 631 | 645 | 77,000 | 6,450 |
| 1993-08-31 | 645 | 649 | 638 | 648 | 207,000 | 6,480 |
| 1993-08-30 | 646 | 649 | 644 | 645 | 136,000 | 6,450 |
| 1993-08-27 | 636 | 650 | 636 | 649 | 205,000 | 6,490 |
| 1993-08-26 | 635 | 643 | 631 | 633 | 156,000 | 6,330 |
| 1993-08-25 | 622 | 639 | 622 | 625 | 105,000 | 6,250 |
| 1993-08-24 | 619 | 633 | 619 | 622 | 74,000 | 6,220 |
| 1993-08-23 | 645 | 645 | 618 | 619 | 80,000 | 6,190 |
| 1993-08-20 | 649 | 649 | 639 | 645 | 64,000 | 6,450 |
| 1993-08-19 | 642 | 650 | 629 | 647 | 93,000 | 6,470 |
| 1993-08-18 | 635 | 650 | 635 | 648 | 177,000 | 6,480 |
| 1993-08-17 | 648 | 649 | 629 | 640 | 71,000 | 6,400 |
| 1993-08-16 | 626 | 645 | 625 | 645 | 115,000 | 6,450 |
| 1993-08-13 | 626 | 648 | 626 | 626 | 286,000 | 6,260 |
| 1993-08-12 | 644 | 645 | 625 | 626 | 195,000 | 6,260 |
| 1993-08-11 | 630 | 644 | 630 | 640 | 143,000 | 6,400 |
| 1993-08-10 | 635 | 644 | 621 | 621 | 140,000 | 6,210 |
| 1993-08-09 | 619 | 640 | 619 | 637 | 69,000 | 6,370 |
| 1993-08-06 | 636 | 640 | 629 | 629 | 132,000 | 6,290 |
| 1993-08-05 | 642 | 646 | 635 | 646 | 117,000 | 6,460 |
| 1993-08-04 | 630 | 645 | 630 | 642 | 131,000 | 6,420 |
| 1993-08-03 | 630 | 641 | 629 | 630 | 175,000 | 6,300 |
| 1993-08-02 | 633 | 633 | 613 | 629 | 105,000 | 6,290 |
| 1993-07-30 | 625 | 630 | 618 | 618 | 157,000 | 6,180 |
| 1993-07-29 | 590 | 639 | 590 | 625 | 219,000 | 6,250 |
| 1993-07-28 | 615 | 615 | 591 | 600 | 43,000 | 6,000 |
| 1993-07-27 | 601 | 616 | 595 | 609 | 133,000 | 6,090 |
| 1993-07-26 | 595 | 600 | 586 | 591 | 136,000 | 5,910 |
| 1993-07-23 | 595 | 596 | 590 | 595 | 110,000 | 5,950 |
| 1993-07-22 | 598 | 613 | 595 | 613 | 90,000 | 6,130 |
| 1993-07-21 | 596 | 600 | 596 | 600 | 75,000 | 6,000 |
| 1993-07-20 | 602 | 609 | 598 | 602 | 98,000 | 6,020 |
| 1993-07-19 | 628 | 628 | 607 | 612 | 75,000 | 6,120 |
| 1993-07-16 | 612 | 629 | 610 | 629 | 107,000 | 6,290 |
| 1993-07-15 | 624 | 624 | 612 | 612 | 100,000 | 6,120 |
| 1993-07-14 | 630 | 630 | 600 | 624 | 117,000 | 6,240 |
| 1993-07-13 | 617 | 635 | 612 | 634 | 128,000 | 6,340 |
| 1993-07-12 | 625 | 628 | 620 | 627 | 55,000 | 6,270 |
| 1993-07-09 | 612 | 625 | 611 | 625 | 505,000 | 6,250 |
| 1993-07-08 | 625 | 625 | 608 | 615 | 180,000 | 6,150 |
| 1993-07-07 | 616 | 620 | 615 | 620 | 152,000 | 6,200 |
| 1993-07-06 | 609 | 627 | 605 | 615 | 148,000 | 6,150 |
| 1993-07-05 | 606 | 612 | 605 | 609 | 10,000 | 6,090 |
| 1993-07-02 | 620 | 628 | 595 | 600 | 171,000 | 6,000 |
| 1993-07-01 | 615 | 628 | 615 | 625 | 83,000 | 6,250 |
| 1993-06-30 | 600 | 610 | 595 | 606 | 123,000 | 6,060 |
| 1993-06-29 | 611 | 618 | 600 | 600 | 72,000 | 6,000 |
| 1993-06-28 | 619 | 619 | 605 | 611 | 84,000 | 6,110 |
| 1993-06-25 | 620 | 620 | 595 | 600 | 147,000 | 6,000 |
| 1993-06-24 | 611 | 615 | 605 | 605 | 152,000 | 6,050 |
| 1993-06-23 | 605 | 617 | 605 | 611 | 156,000 | 6,110 |
| 1993-06-22 | 610 | 620 | 610 | 618 | 237,000 | 6,180 |
| 1993-06-21 | 612 | 619 | 605 | 610 | 288,000 | 6,100 |
| 1993-06-18 | 631 | 631 | 606 | 612 | 210,000 | 6,120 |
| 1993-06-17 | 622 | 628 | 614 | 628 | 282,000 | 6,280 |
| 1993-06-16 | 625 | 625 | 614 | 622 | 226,000 | 6,220 |
| 1993-06-15 | 623 | 627 | 613 | 615 | 202,000 | 6,150 |
| 1993-06-14 | 627 | 634 | 626 | 633 | 313,000 | 6,330 |
| 1993-06-11 | 631 | 642 | 621 | 627 | 1,658,000 | 6,270 |
| 1993-06-10 | 630 | 645 | 629 | 641 | 292,000 | 6,410 |
| 1993-06-08 | 651 | 656 | 622 | 629 | 273,000 | 6,290 |
| 1993-06-07 | 654 | 661 | 653 | 654 | 249,000 | 6,540 |
| 1993-06-04 | 661 | 671 | 650 | 654 | 540,000 | 6,540 |
| 1993-06-03 | 676 | 690 | 671 | 680 | 703,000 | 6,800 |
| 1993-06-02 | 651 | 674 | 645 | 670 | 505,000 | 6,700 |
| 1993-06-01 | 640 | 668 | 640 | 651 | 472,000 | 6,510 |
| 1993-05-31 | 659 | 662 | 641 | 645 | 263,000 | 6,450 |
| 1993-05-28 | 664 | 669 | 660 | 665 | 485,000 | 6,650 |
| 1993-05-27 | 669 | 669 | 650 | 664 | 594,000 | 6,640 |
| 1993-05-26 | 646 | 670 | 645 | 662 | 751,000 | 6,620 |
| 1993-05-25 | 648 | 648 | 636 | 646 | 455,000 | 6,460 |
| 1993-05-24 | 631 | 648 | 631 | 645 | 858,000 | 6,450 |
| 1993-05-21 | 614 | 635 | 606 | 630 | 321,000 | 6,300 |
| 1993-05-20 | 614 | 625 | 606 | 614 | 252,000 | 6,140 |
| 1993-05-19 | 603 | 612 | 603 | 608 | 289,000 | 6,080 |
| 1993-05-18 | 622 | 625 | 600 | 603 | 344,000 | 6,030 |
| 1993-05-17 | 625 | 628 | 621 | 626 | 331,000 | 6,260 |
| 1993-05-14 | 625 | 630 | 616 | 620 | 977,000 | 6,200 |
| 1993-05-13 | 606 | 635 | 606 | 617 | 892,000 | 6,170 |
| 1993-05-12 | 605 | 614 | 600 | 602 | 787,000 | 6,020 |
| 1993-05-11 | 602 | 611 | 595 | 600 | 418,000 | 6,000 |
| 1993-05-10 | 595 | 595 | 580 | 594 | 198,000 | 5,940 |
| 1993-05-07 | 570 | 585 | 566 | 585 | 174,000 | 5,850 |
| 1993-05-06 | 585 | 594 | 570 | 570 | 260,000 | 5,700 |
| 1993-04-30 | 581 | 585 | 580 | 585 | 297,000 | 5,850 |
| 1993-04-28 | 584 | 584 | 570 | 570 | 314,000 | 5,700 |
| 1993-04-27 | 569 | 575 | 552 | 556 | 189,000 | 5,560 |
| 1993-04-26 | 578 | 579 | 542 | 545 | 148,000 | 5,450 |
| 1993-04-23 | 568 | 568 | 558 | 558 | 109,000 | 5,580 |
| 1993-04-22 | 578 | 585 | 548 | 548 | 198,000 | 5,480 |
| 1993-04-21 | 572 | 580 | 562 | 578 | 209,000 | 5,780 |
| 1993-04-20 | 575 | 580 | 562 | 562 | 150,000 | 5,620 |
| 1993-04-19 | 570 | 580 | 565 | 567 | 167,000 | 5,670 |
| 1993-04-16 | 592 | 595 | 570 | 573 | 437,000 | 5,730 |
| 1993-04-15 | 564 | 590 | 564 | 590 | 424,000 | 5,900 |
| 1993-04-14 | 584 | 590 | 565 | 574 | 488,000 | 5,740 |
| 1993-04-13 | 569 | 584 | 560 | 584 | 613,000 | 5,840 |
| 1993-04-12 | 561 | 561 | 542 | 559 | 169,000 | 5,590 |
| 1993-04-09 | 540 | 546 | 538 | 538 | 650,000 | 5,380 |
| 1993-04-08 | 556 | 556 | 535 | 538 | 235,000 | 5,380 |
| 1993-04-07 | 550 | 565 | 539 | 539 | 353,000 | 5,390 |
| 1993-04-06 | 559 | 560 | 540 | 540 | 260,000 | 5,400 |
| 1993-04-05 | 543 | 569 | 535 | 539 | 478,000 | 5,390 |
| 1993-04-02 | 563 | 573 | 541 | 542 | 431,000 | 5,420 |
| 1993-04-01 | 558 | 558 | 549 | 557 | 175,000 | 5,570 |
| 1993-03-31 | 536 | 570 | 531 | 539 | 291,000 | 5,390 |
| 1993-03-30 | 550 | 553 | 537 | 541 | 256,000 | 5,410 |
| 1993-03-29 | 537 | 560 | 537 | 547 | 338,000 | 5,470 |
| 1993-03-26 | 548 | 548 | 530 | 536 | 351,000 | 5,360 |
| 1993-03-25 | 543 | 553 | 543 | 548 | 429,000 | 5,480 |
| 1993-03-24 | 558 | 569 | 553 | 553 | 323,000 | 5,530 |
| 1993-03-23 | 559 | 578 | 558 | 558 | 139,000 | 5,580 |
| 1993-03-22 | 563 | 569 | 557 | 569 | 205,000 | 5,690 |
| 1993-03-19 | 558 | 573 | 542 | 553 | 404,000 | 5,530 |
| 1993-03-18 | 580 | 600 | 567 | 588 | 389,000 | 5,880 |
| 1993-03-17 | 556 | 564 | 552 | 554 | 247,000 | 5,540 |
| 1993-03-16 | 560 | 560 | 545 | 555 | 176,000 | 5,550 |
| 1993-03-15 | 554 | 554 | 538 | 543 | 282,000 | 5,430 |
| 1993-03-12 | 542 | 559 | 540 | 554 | 1,413,000 | 5,540 |
| 1993-03-11 | 558 | 570 | 552 | 552 | 332,000 | 5,520 |
| 1993-03-10 | 545 | 580 | 545 | 561 | 409,000 | 5,610 |
| 1993-03-09 | 574 | 580 | 546 | 550 | 583,000 | 5,500 |
| 1993-03-08 | 554 | 580 | 550 | 580 | 605,000 | 5,800 |
| 1993-03-05 | 546 | 549 | 537 | 549 | 116,000 | 5,490 |
| 1993-03-04 | 550 | 550 | 547 | 547 | 126,000 | 5,470 |
| 1993-03-03 | 550 | 550 | 548 | 550 | 116,000 | 5,500 |
| 1993-03-02 | 539 | 550 | 539 | 545 | 181,000 | 5,450 |
| 1993-03-01 | 550 | 550 | 548 | 549 | 73,000 | 5,490 |
| 1993-02-26 | 550 | 550 | 545 | 550 | 111,000 | 5,500 |
| 1993-02-25 | 552 | 556 | 550 | 550 | 221,000 | 5,500 |
| 1993-02-24 | 536 | 550 | 536 | 550 | 170,000 | 5,500 |
| 1993-02-23 | 526 | 539 | 526 | 530 | 238,000 | 5,300 |
| 1993-02-22 | 526 | 535 | 526 | 526 | 137,000 | 5,260 |
| 1993-02-19 | 523 | 539 | 523 | 539 | 82,000 | 5,390 |
| 1993-02-18 | 525 | 540 | 523 | 523 | 186,000 | 5,230 |
| 1993-02-17 | 521 | 533 | 521 | 525 | 103,000 | 5,250 |
| 1993-02-16 | 528 | 538 | 521 | 521 | 112,000 | 5,210 |
| 1993-02-15 | 530 | 538 | 522 | 538 | 116,000 | 5,380 |
| 1993-02-12 | 540 | 540 | 520 | 520 | 441,000 | 5,200 |
| 1993-02-10 | 539 | 540 | 530 | 540 | 163,000 | 5,400 |
| 1993-02-09 | 545 | 545 | 539 | 540 | 53,000 | 5,400 |
| 1993-02-08 | 546 | 550 | 535 | 545 | 97,000 | 5,450 |
| 1993-02-05 | 540 | 550 | 540 | 550 | 205,000 | 5,500 |
| 1993-02-04 | 543 | 546 | 538 | 539 | 225,000 | 5,390 |
| 1993-02-03 | 544 | 545 | 539 | 543 | 135,000 | 5,430 |
| 1993-02-02 | 535 | 544 | 535 | 538 | 140,000 | 5,380 |
| 1993-02-01 | 525 | 535 | 525 | 535 | 67,000 | 5,350 |
| 1993-01-29 | 530 | 543 | 525 | 525 | 132,000 | 5,250 |
| 1993-01-28 | 503 | 540 | 503 | 540 | 166,000 | 5,400 |
| 1993-01-27 | 514 | 522 | 513 | 513 | 111,000 | 5,130 |
| 1993-01-26 | 493 | 515 | 493 | 513 | 99,000 | 5,130 |
| 1993-01-25 | 490 | 498 | 485 | 493 | 83,000 | 4,930 |
| 1993-01-22 | 497 | 513 | 493 | 493 | 73,000 | 4,930 |
| 1993-01-21 | 510 | 510 | 495 | 495 | 241,000 | 4,950 |
| 1993-01-20 | 531 | 531 | 515 | 515 | 117,000 | 5,150 |
| 1993-01-19 | 534 | 544 | 523 | 531 | 100,000 | 5,310 |
| 1993-01-18 | 521 | 530 | 520 | 528 | 78,000 | 5,280 |
| 1993-01-14 | 516 | 530 | 516 | 520 | 47,000 | 5,200 |
| 1993-01-13 | 540 | 543 | 516 | 522 | 87,000 | 5,220 |
| 1993-01-12 | 530 | 538 | 528 | 538 | 128,000 | 5,380 |
| 1993-01-11 | 520 | 528 | 510 | 521 | 106,000 | 5,210 |
| 1993-01-08 | 503 | 529 | 503 | 510 | 394,000 | 5,100 |
| 1993-01-07 | 535 | 545 | 511 | 511 | 277,000 | 5,110 |
| 1993-01-06 | 530 | 539 | 530 | 535 | 247,000 | 5,350 |
| 1993-01-05 | 527 | 532 | 520 | 520 | 206,000 | 5,200 |
| 1993-01-04 | 528 | 540 | 523 | 525 | 81,000 | 5,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
