5707 東邦亜鉛(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 443 | 449 | 443 | 443 | 243,000 | 4,430 |
| 1994-12-29 | 434 | 444 | 434 | 443 | 237,000 | 4,430 |
| 1994-12-28 | 448 | 448 | 440 | 444 | 204,000 | 4,440 |
| 1994-12-27 | 430 | 445 | 430 | 436 | 157,000 | 4,360 |
| 1994-12-26 | 432 | 437 | 427 | 430 | 197,000 | 4,300 |
| 1994-12-22 | 423 | 423 | 416 | 422 | 285,000 | 4,220 |
| 1994-12-21 | 414 | 420 | 414 | 418 | 183,000 | 4,180 |
| 1994-12-20 | 406 | 414 | 405 | 414 | 167,000 | 4,140 |
| 1994-12-19 | 403 | 412 | 403 | 406 | 229,000 | 4,060 |
| 1994-12-16 | 404 | 405 | 401 | 405 | 140,000 | 4,050 |
| 1994-12-15 | 400 | 405 | 400 | 405 | 215,000 | 4,050 |
| 1994-12-14 | 400 | 402 | 400 | 400 | 162,000 | 4,000 |
| 1994-12-13 | 405 | 407 | 399 | 400 | 169,000 | 4,000 |
| 1994-12-12 | 412 | 412 | 405 | 405 | 62,000 | 4,050 |
| 1994-12-09 | 425 | 425 | 406 | 407 | 965,000 | 4,070 |
| 1994-12-08 | 416 | 420 | 411 | 420 | 134,000 | 4,200 |
| 1994-12-07 | 420 | 423 | 410 | 411 | 171,000 | 4,110 |
| 1994-12-06 | 425 | 430 | 422 | 425 | 98,000 | 4,250 |
| 1994-12-05 | 428 | 430 | 421 | 430 | 162,000 | 4,300 |
| 1994-12-02 | 420 | 429 | 420 | 428 | 197,000 | 4,280 |
| 1994-12-01 | 424 | 425 | 420 | 420 | 230,000 | 4,200 |
| 1994-11-30 | 424 | 432 | 420 | 420 | 378,000 | 4,200 |
| 1994-11-29 | 417 | 424 | 417 | 419 | 109,000 | 4,190 |
| 1994-11-28 | 418 | 418 | 414 | 416 | 94,000 | 4,160 |
| 1994-11-25 | 407 | 413 | 405 | 413 | 396,000 | 4,130 |
| 1994-11-24 | 416 | 416 | 408 | 409 | 296,000 | 4,090 |
| 1994-11-22 | 445 | 445 | 422 | 426 | 380,000 | 4,260 |
| 1994-11-21 | 457 | 459 | 455 | 456 | 151,000 | 4,560 |
| 1994-11-18 | 451 | 455 | 448 | 455 | 358,000 | 4,550 |
| 1994-11-17 | 457 | 460 | 450 | 451 | 255,000 | 4,510 |
| 1994-11-16 | 451 | 460 | 451 | 460 | 124,000 | 4,600 |
| 1994-11-15 | 450 | 456 | 450 | 451 | 133,000 | 4,510 |
| 1994-11-14 | 447 | 450 | 447 | 447 | 78,000 | 4,470 |
| 1994-11-11 | 448 | 450 | 445 | 450 | 308,000 | 4,500 |
| 1994-11-10 | 455 | 457 | 450 | 450 | 184,000 | 4,500 |
| 1994-11-09 | 460 | 464 | 446 | 450 | 132,000 | 4,500 |
| 1994-11-08 | 468 | 468 | 461 | 462 | 116,000 | 4,620 |
| 1994-11-07 | 470 | 470 | 466 | 468 | 97,000 | 4,680 |
| 1994-11-04 | 463 | 474 | 463 | 471 | 121,000 | 4,710 |
| 1994-11-02 | 465 | 465 | 459 | 460 | 86,000 | 4,600 |
| 1994-11-01 | 463 | 474 | 456 | 470 | 289,000 | 4,700 |
| 1994-10-31 | 468 | 468 | 461 | 462 | 95,000 | 4,620 |
| 1994-10-28 | 470 | 471 | 463 | 468 | 161,000 | 4,680 |
| 1994-10-27 | 474 | 477 | 472 | 472 | 150,000 | 4,720 |
| 1994-10-26 | 476 | 476 | 470 | 470 | 316,000 | 4,700 |
| 1994-10-25 | 480 | 483 | 471 | 471 | 177,000 | 4,710 |
| 1994-10-24 | 488 | 488 | 480 | 481 | 155,000 | 4,810 |
| 1994-10-21 | 478 | 488 | 478 | 485 | 825,000 | 4,850 |
| 1994-10-20 | 470 | 473 | 465 | 473 | 499,000 | 4,730 |
| 1994-10-19 | 473 | 475 | 465 | 465 | 283,000 | 4,650 |
| 1994-10-18 | 480 | 484 | 473 | 473 | 681,000 | 4,730 |
| 1994-10-17 | 466 | 478 | 464 | 476 | 1,286,000 | 4,760 |
| 1994-10-14 | 444 | 457 | 444 | 452 | 1,106,000 | 4,520 |
| 1994-10-13 | 444 | 444 | 441 | 444 | 171,000 | 4,440 |
| 1994-10-12 | 437 | 442 | 434 | 442 | 155,000 | 4,420 |
| 1994-10-11 | 432 | 437 | 432 | 432 | 95,000 | 4,320 |
| 1994-10-07 | 427 | 432 | 427 | 428 | 108,000 | 4,280 |
| 1994-10-06 | 428 | 429 | 425 | 427 | 81,000 | 4,270 |
| 1994-10-05 | 425 | 434 | 423 | 431 | 90,000 | 4,310 |
| 1994-10-04 | 423 | 433 | 423 | 425 | 99,000 | 4,250 |
| 1994-10-03 | 420 | 427 | 416 | 427 | 85,000 | 4,270 |
| 1994-09-30 | 419 | 422 | 415 | 415 | 150,000 | 4,150 |
| 1994-09-29 | 415 | 422 | 415 | 418 | 160,000 | 4,180 |
| 1994-09-28 | 412 | 420 | 411 | 411 | 178,000 | 4,110 |
| 1994-09-27 | 422 | 424 | 410 | 411 | 233,000 | 4,110 |
| 1994-09-26 | 424 | 425 | 422 | 422 | 106,000 | 4,220 |
| 1994-09-22 | 416 | 420 | 410 | 420 | 450,000 | 4,200 |
| 1994-09-21 | 419 | 419 | 415 | 415 | 272,000 | 4,150 |
| 1994-09-20 | 425 | 426 | 420 | 422 | 174,000 | 4,220 |
| 1994-09-19 | 430 | 430 | 420 | 420 | 218,000 | 4,200 |
| 1994-09-16 | 434 | 435 | 421 | 423 | 619,000 | 4,230 |
| 1994-09-14 | 450 | 450 | 442 | 444 | 279,000 | 4,440 |
| 1994-09-13 | 449 | 449 | 443 | 449 | 253,000 | 4,490 |
| 1994-09-12 | 446 | 453 | 443 | 450 | 166,000 | 4,500 |
| 1994-09-09 | 465 | 465 | 451 | 451 | 1,050,000 | 4,510 |
| 1994-09-08 | 455 | 457 | 450 | 455 | 155,000 | 4,550 |
| 1994-09-07 | 467 | 467 | 455 | 455 | 219,000 | 4,550 |
| 1994-09-06 | 463 | 468 | 460 | 467 | 147,000 | 4,670 |
| 1994-09-05 | 462 | 463 | 460 | 460 | 851,000 | 4,600 |
| 1994-09-02 | 460 | 463 | 457 | 463 | 78,000 | 4,630 |
| 1994-09-01 | 455 | 462 | 455 | 460 | 164,000 | 4,600 |
| 1994-08-31 | 469 | 469 | 452 | 452 | 79,000 | 4,520 |
| 1994-08-30 | 468 | 468 | 465 | 468 | 53,000 | 4,680 |
| 1994-08-29 | 471 | 474 | 469 | 469 | 95,000 | 4,690 |
| 1994-08-26 | 470 | 471 | 466 | 468 | 74,000 | 4,680 |
| 1994-08-25 | 475 | 475 | 467 | 471 | 74,000 | 4,710 |
| 1994-08-24 | 475 | 480 | 471 | 474 | 117,000 | 4,740 |
| 1994-08-23 | 477 | 484 | 476 | 476 | 97,000 | 4,760 |
| 1994-08-22 | 470 | 481 | 470 | 477 | 147,000 | 4,770 |
| 1994-08-19 | 478 | 478 | 474 | 474 | 115,000 | 4,740 |
| 1994-08-18 | 490 | 490 | 480 | 483 | 44,000 | 4,830 |
| 1994-08-17 | 496 | 498 | 485 | 485 | 90,000 | 4,850 |
| 1994-08-16 | 494 | 497 | 489 | 495 | 64,000 | 4,950 |
| 1994-08-15 | 491 | 497 | 489 | 489 | 35,000 | 4,890 |
| 1994-08-12 | 498 | 498 | 487 | 491 | 254,000 | 4,910 |
| 1994-08-11 | 486 | 495 | 485 | 494 | 73,000 | 4,940 |
| 1994-08-10 | 484 | 488 | 481 | 486 | 77,000 | 4,860 |
| 1994-08-09 | 486 | 486 | 478 | 483 | 189,000 | 4,830 |
| 1994-08-08 | 487 | 487 | 478 | 482 | 79,000 | 4,820 |
| 1994-08-05 | 485 | 486 | 481 | 486 | 34,000 | 4,860 |
| 1994-08-04 | 485 | 490 | 483 | 490 | 36,000 | 4,900 |
| 1994-08-03 | 491 | 492 | 490 | 490 | 51,000 | 4,900 |
| 1994-08-02 | 483 | 492 | 481 | 490 | 72,000 | 4,900 |
| 1994-08-01 | 480 | 485 | 480 | 483 | 62,000 | 4,830 |
| 1994-07-29 | 487 | 487 | 480 | 483 | 129,000 | 4,830 |
| 1994-07-28 | 478 | 478 | 474 | 477 | 107,000 | 4,770 |
| 1994-07-27 | 480 | 484 | 478 | 478 | 123,000 | 4,780 |
| 1994-07-26 | 478 | 485 | 478 | 480 | 89,000 | 4,800 |
| 1994-07-25 | 480 | 485 | 479 | 483 | 88,000 | 4,830 |
| 1994-07-22 | 494 | 494 | 484 | 485 | 86,000 | 4,850 |
| 1994-07-21 | 488 | 492 | 483 | 490 | 133,000 | 4,900 |
| 1994-07-20 | 490 | 492 | 487 | 489 | 98,000 | 4,890 |
| 1994-07-19 | 491 | 494 | 480 | 480 | 59,000 | 4,800 |
| 1994-07-18 | 494 | 494 | 482 | 490 | 77,000 | 4,900 |
| 1994-07-15 | 491 | 491 | 481 | 490 | 99,000 | 4,900 |
| 1994-07-14 | 479 | 490 | 479 | 488 | 66,000 | 4,880 |
| 1994-07-13 | 479 | 489 | 478 | 489 | 81,000 | 4,890 |
| 1994-07-12 | 479 | 480 | 479 | 479 | 78,000 | 4,790 |
| 1994-07-11 | 480 | 489 | 478 | 481 | 90,000 | 4,810 |
| 1994-07-08 | 481 | 490 | 481 | 482 | 335,000 | 4,820 |
| 1994-07-07 | 481 | 486 | 480 | 481 | 80,000 | 4,810 |
| 1994-07-06 | 480 | 485 | 478 | 480 | 412,000 | 4,800 |
| 1994-07-05 | 481 | 490 | 481 | 482 | 236,000 | 4,820 |
| 1994-07-04 | 492 | 492 | 481 | 484 | 176,000 | 4,840 |
| 1994-07-01 | 487 | 495 | 480 | 491 | 226,000 | 4,910 |
| 1994-06-30 | 477 | 500 | 476 | 494 | 193,000 | 4,940 |
| 1994-06-29 | 490 | 490 | 481 | 482 | 267,000 | 4,820 |
| 1994-06-28 | 502 | 506 | 490 | 490 | 155,000 | 4,900 |
| 1994-06-27 | 500 | 500 | 480 | 482 | 394,000 | 4,820 |
| 1994-06-24 | 507 | 517 | 501 | 506 | 210,000 | 5,060 |
| 1994-06-23 | 517 | 519 | 510 | 517 | 277,000 | 5,170 |
| 1994-06-22 | 505 | 512 | 500 | 507 | 315,000 | 5,070 |
| 1994-06-21 | 520 | 524 | 516 | 517 | 150,000 | 5,170 |
| 1994-06-20 | 525 | 540 | 524 | 530 | 215,000 | 5,300 |
| 1994-06-17 | 537 | 539 | 530 | 534 | 311,000 | 5,340 |
| 1994-06-16 | 537 | 537 | 529 | 530 | 531,000 | 5,300 |
| 1994-06-15 | 519 | 524 | 518 | 521 | 387,000 | 5,210 |
| 1994-06-14 | 523 | 528 | 519 | 519 | 297,000 | 5,190 |
| 1994-06-13 | 520 | 522 | 518 | 519 | 206,000 | 5,190 |
| 1994-06-10 | 535 | 535 | 516 | 523 | 1,196,000 | 5,230 |
| 1994-06-09 | 525 | 529 | 520 | 525 | 334,000 | 5,250 |
| 1994-06-08 | 520 | 529 | 515 | 520 | 153,000 | 5,200 |
| 1994-06-07 | 520 | 530 | 510 | 530 | 167,000 | 5,300 |
| 1994-06-06 | 525 | 525 | 511 | 517 | 87,000 | 5,170 |
| 1994-06-03 | 524 | 529 | 522 | 529 | 294,000 | 5,290 |
| 1994-06-02 | 527 | 532 | 522 | 524 | 556,000 | 5,240 |
| 1994-06-01 | 519 | 530 | 518 | 520 | 272,000 | 5,200 |
| 1994-05-31 | 524 | 525 | 517 | 521 | 116,000 | 5,210 |
| 1994-05-30 | 527 | 531 | 523 | 524 | 354,000 | 5,240 |
| 1994-05-27 | 520 | 524 | 516 | 521 | 394,000 | 5,210 |
| 1994-05-26 | 528 | 534 | 516 | 516 | 304,000 | 5,160 |
| 1994-05-25 | 532 | 535 | 526 | 530 | 321,000 | 5,300 |
| 1994-05-24 | 525 | 533 | 524 | 529 | 571,000 | 5,290 |
| 1994-05-23 | 516 | 524 | 516 | 524 | 156,000 | 5,240 |
| 1994-05-20 | 519 | 524 | 515 | 516 | 253,000 | 5,160 |
| 1994-05-19 | 515 | 516 | 506 | 516 | 142,000 | 5,160 |
| 1994-05-18 | 514 | 515 | 506 | 515 | 145,000 | 5,150 |
| 1994-05-17 | 508 | 510 | 505 | 507 | 173,000 | 5,070 |
| 1994-05-16 | 510 | 515 | 509 | 509 | 97,000 | 5,090 |
| 1994-05-13 | 513 | 513 | 506 | 506 | 194,000 | 5,060 |
| 1994-05-12 | 515 | 515 | 507 | 509 | 102,000 | 5,090 |
| 1994-05-11 | 514 | 515 | 510 | 514 | 103,000 | 5,140 |
| 1994-05-10 | 505 | 512 | 504 | 505 | 133,000 | 5,050 |
| 1994-05-09 | 502 | 509 | 501 | 505 | 72,000 | 5,050 |
| 1994-05-06 | 502 | 510 | 502 | 507 | 95,000 | 5,070 |
| 1994-05-02 | 500 | 510 | 500 | 501 | 146,000 | 5,010 |
| 1994-04-28 | 510 | 515 | 503 | 505 | 208,000 | 5,050 |
| 1994-04-27 | 509 | 511 | 502 | 505 | 139,000 | 5,050 |
| 1994-04-26 | 504 | 505 | 501 | 504 | 281,000 | 5,040 |
| 1994-04-25 | 505 | 509 | 504 | 504 | 196,000 | 5,040 |
| 1994-04-22 | 515 | 521 | 510 | 510 | 143,000 | 5,100 |
| 1994-04-21 | 525 | 525 | 510 | 511 | 130,000 | 5,110 |
| 1994-04-20 | 524 | 528 | 521 | 523 | 203,000 | 5,230 |
| 1994-04-19 | 520 | 528 | 512 | 520 | 211,000 | 5,200 |
| 1994-04-18 | 532 | 535 | 521 | 522 | 487,000 | 5,220 |
| 1994-04-15 | 518 | 531 | 518 | 525 | 924,000 | 5,250 |
| 1994-04-14 | 518 | 518 | 508 | 508 | 246,000 | 5,080 |
| 1994-04-13 | 501 | 515 | 500 | 515 | 353,000 | 5,150 |
| 1994-04-12 | 500 | 508 | 500 | 503 | 216,000 | 5,030 |
| 1994-04-11 | 518 | 519 | 505 | 507 | 197,000 | 5,070 |
| 1994-04-08 | 515 | 529 | 505 | 520 | 798,000 | 5,200 |
| 1994-04-07 | 517 | 525 | 508 | 525 | 219,000 | 5,250 |
| 1994-04-06 | 520 | 520 | 505 | 507 | 363,000 | 5,070 |
| 1994-04-05 | 508 | 515 | 504 | 512 | 289,000 | 5,120 |
| 1994-04-04 | 505 | 509 | 497 | 498 | 210,000 | 4,980 |
| 1994-04-01 | 510 | 520 | 510 | 513 | 262,000 | 5,130 |
| 1994-03-31 | 511 | 518 | 495 | 495 | 377,000 | 4,950 |
| 1994-03-30 | 505 | 522 | 505 | 521 | 455,000 | 5,210 |
| 1994-03-29 | 539 | 539 | 520 | 525 | 353,000 | 5,250 |
| 1994-03-28 | 530 | 546 | 521 | 540 | 292,000 | 5,400 |
| 1994-03-25 | 537 | 547 | 532 | 532 | 406,000 | 5,320 |
| 1994-03-24 | 535 | 548 | 529 | 547 | 379,000 | 5,470 |
| 1994-03-23 | 536 | 544 | 527 | 529 | 424,000 | 5,290 |
| 1994-03-22 | 558 | 562 | 545 | 545 | 647,000 | 5,450 |
| 1994-03-18 | 546 | 564 | 541 | 558 | 3,860,000 | 5,580 |
| 1994-03-17 | 535 | 547 | 531 | 531 | 2,820,000 | 5,310 |
| 1994-03-16 | 518 | 527 | 511 | 511 | 1,420,000 | 5,110 |
| 1994-03-15 | 511 | 514 | 509 | 510 | 712,000 | 5,100 |
| 1994-03-14 | 509 | 516 | 501 | 501 | 1,058,000 | 5,010 |
| 1994-03-11 | 500 | 500 | 490 | 490 | 1,408,000 | 4,900 |
| 1994-03-10 | 490 | 494 | 490 | 494 | 270,000 | 4,940 |
| 1994-03-09 | 490 | 495 | 485 | 488 | 471,000 | 4,880 |
| 1994-03-08 | 482 | 495 | 482 | 485 | 450,000 | 4,850 |
| 1994-03-07 | 485 | 495 | 476 | 480 | 231,000 | 4,800 |
| 1994-03-04 | 474 | 481 | 471 | 475 | 384,000 | 4,750 |
| 1994-03-03 | 480 | 481 | 474 | 477 | 123,000 | 4,770 |
| 1994-03-02 | 485 | 488 | 478 | 480 | 254,000 | 4,800 |
| 1994-03-01 | 484 | 488 | 484 | 485 | 157,000 | 4,850 |
| 1994-02-28 | 490 | 490 | 477 | 483 | 303,000 | 4,830 |
| 1994-02-25 | 481 | 483 | 474 | 476 | 219,000 | 4,760 |
| 1994-02-24 | 480 | 488 | 480 | 486 | 302,000 | 4,860 |
| 1994-02-23 | 483 | 483 | 475 | 476 | 257,000 | 4,760 |
| 1994-02-22 | 489 | 492 | 481 | 483 | 234,000 | 4,830 |
| 1994-02-21 | 473 | 485 | 471 | 485 | 302,000 | 4,850 |
| 1994-02-18 | 479 | 480 | 474 | 478 | 170,000 | 4,780 |
| 1994-02-17 | 479 | 480 | 472 | 474 | 244,000 | 4,740 |
| 1994-02-16 | 477 | 486 | 477 | 477 | 410,000 | 4,770 |
| 1994-02-15 | 470 | 475 | 468 | 468 | 570,000 | 4,680 |
| 1994-02-14 | 497 | 497 | 485 | 489 | 299,000 | 4,890 |
| 1994-02-10 | 517 | 520 | 503 | 507 | 1,167,000 | 5,070 |
| 1994-02-09 | 525 | 533 | 512 | 512 | 1,372,000 | 5,120 |
| 1994-02-08 | 500 | 528 | 499 | 512 | 779,000 | 5,120 |
| 1994-02-07 | 495 | 504 | 494 | 497 | 363,000 | 4,970 |
| 1994-02-04 | 495 | 500 | 490 | 495 | 361,000 | 4,950 |
| 1994-02-03 | 495 | 495 | 486 | 488 | 308,000 | 4,880 |
| 1994-02-02 | 480 | 500 | 480 | 480 | 872,000 | 4,800 |
| 1994-02-01 | 490 | 495 | 480 | 480 | 749,000 | 4,800 |
| 1994-01-31 | 471 | 495 | 471 | 480 | 472,000 | 4,800 |
| 1994-01-28 | 463 | 463 | 450 | 450 | 93,000 | 4,500 |
| 1994-01-27 | 461 | 469 | 453 | 453 | 356,000 | 4,530 |
| 1994-01-26 | 450 | 455 | 445 | 451 | 390,000 | 4,510 |
| 1994-01-25 | 449 | 460 | 449 | 450 | 267,000 | 4,500 |
| 1994-01-24 | 445 | 452 | 440 | 451 | 467,000 | 4,510 |
| 1994-01-21 | 471 | 474 | 460 | 460 | 451,000 | 4,600 |
| 1994-01-20 | 490 | 490 | 456 | 457 | 467,000 | 4,570 |
| 1994-01-19 | 475 | 495 | 465 | 485 | 680,000 | 4,850 |
| 1994-01-18 | 474 | 485 | 474 | 480 | 203,000 | 4,800 |
| 1994-01-17 | 480 | 483 | 476 | 478 | 108,000 | 4,780 |
| 1994-01-14 | 470 | 495 | 450 | 495 | 508,000 | 4,950 |
| 1994-01-13 | 480 | 480 | 460 | 465 | 285,000 | 4,650 |
| 1994-01-12 | 466 | 470 | 460 | 464 | 237,000 | 4,640 |
| 1994-01-11 | 465 | 469 | 457 | 465 | 169,000 | 4,650 |
| 1994-01-10 | 470 | 474 | 460 | 460 | 220,000 | 4,600 |
| 1994-01-07 | 453 | 465 | 451 | 465 | 195,000 | 4,650 |
| 1994-01-06 | 460 | 464 | 454 | 458 | 273,000 | 4,580 |
| 1994-01-05 | 430 | 450 | 430 | 450 | 240,000 | 4,500 |
| 1994-01-04 | 423 | 432 | 419 | 420 | 76,000 | 4,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
