5707 東邦亜鉛(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 495 | 501 | 493 | 500 | 273,000 | 5,000 |
| 1996-12-27 | 485 | 505 | 485 | 505 | 639,000 | 5,050 |
| 1996-12-26 | 505 | 505 | 472 | 485 | 641,000 | 4,850 |
| 1996-12-25 | 505 | 511 | 505 | 506 | 434,000 | 5,060 |
| 1996-12-24 | 522 | 523 | 500 | 505 | 440,000 | 5,050 |
| 1996-12-20 | 520 | 529 | 515 | 522 | 561,000 | 5,220 |
| 1996-12-19 | 540 | 540 | 519 | 519 | 638,000 | 5,190 |
| 1996-12-18 | 549 | 555 | 541 | 545 | 267,000 | 5,450 |
| 1996-12-17 | 552 | 555 | 542 | 550 | 220,000 | 5,500 |
| 1996-12-16 | 556 | 560 | 548 | 560 | 187,000 | 5,600 |
| 1996-12-13 | 560 | 560 | 540 | 545 | 1,998,000 | 5,450 |
| 1996-12-12 | 554 | 561 | 550 | 561 | 485,000 | 5,610 |
| 1996-12-11 | 570 | 570 | 555 | 555 | 416,000 | 5,550 |
| 1996-12-10 | 562 | 572 | 556 | 572 | 371,000 | 5,720 |
| 1996-12-09 | 555 | 556 | 551 | 551 | 256,000 | 5,510 |
| 1996-12-06 | 572 | 573 | 546 | 546 | 735,000 | 5,460 |
| 1996-12-05 | 572 | 580 | 570 | 574 | 115,000 | 5,740 |
| 1996-12-04 | 580 | 583 | 570 | 582 | 158,000 | 5,820 |
| 1996-12-03 | 572 | 584 | 565 | 584 | 192,000 | 5,840 |
| 1996-12-02 | 580 | 588 | 572 | 572 | 162,000 | 5,720 |
| 1996-11-29 | 582 | 588 | 581 | 587 | 573,000 | 5,870 |
| 1996-11-28 | 595 | 600 | 582 | 582 | 675,000 | 5,820 |
| 1996-11-27 | 604 | 605 | 594 | 594 | 523,000 | 5,940 |
| 1996-11-26 | 614 | 614 | 601 | 614 | 231,000 | 6,140 |
| 1996-11-25 | 621 | 624 | 607 | 614 | 92,000 | 6,140 |
| 1996-11-22 | 610 | 620 | 609 | 620 | 577,000 | 6,200 |
| 1996-11-21 | 615 | 623 | 605 | 614 | 163,000 | 6,140 |
| 1996-11-20 | 615 | 624 | 615 | 623 | 208,000 | 6,230 |
| 1996-11-19 | 608 | 624 | 608 | 624 | 100,000 | 6,240 |
| 1996-11-18 | 602 | 610 | 600 | 608 | 111,000 | 6,080 |
| 1996-11-15 | 614 | 618 | 603 | 610 | 365,000 | 6,100 |
| 1996-11-14 | 621 | 624 | 613 | 613 | 127,000 | 6,130 |
| 1996-11-13 | 625 | 629 | 616 | 619 | 588,000 | 6,190 |
| 1996-11-12 | 616 | 625 | 615 | 622 | 320,000 | 6,220 |
| 1996-11-11 | 621 | 621 | 615 | 615 | 101,000 | 6,150 |
| 1996-11-08 | 600 | 625 | 600 | 621 | 568,000 | 6,210 |
| 1996-11-07 | 616 | 623 | 600 | 600 | 207,000 | 6,000 |
| 1996-11-06 | 609 | 624 | 605 | 609 | 274,000 | 6,090 |
| 1996-11-05 | 593 | 597 | 593 | 594 | 63,000 | 5,940 |
| 1996-11-01 | 591 | 595 | 587 | 591 | 331,000 | 5,910 |
| 1996-10-31 | 601 | 604 | 588 | 590 | 336,000 | 5,900 |
| 1996-10-30 | 610 | 615 | 605 | 605 | 372,000 | 6,050 |
| 1996-10-29 | 610 | 615 | 607 | 608 | 310,000 | 6,080 |
| 1996-10-28 | 610 | 611 | 606 | 610 | 407,000 | 6,100 |
| 1996-10-25 | 616 | 620 | 609 | 610 | 238,000 | 6,100 |
| 1996-10-24 | 630 | 630 | 622 | 622 | 161,000 | 6,220 |
| 1996-10-23 | 625 | 630 | 612 | 630 | 340,000 | 6,300 |
| 1996-10-22 | 621 | 628 | 620 | 621 | 269,000 | 6,210 |
| 1996-10-21 | 645 | 649 | 630 | 630 | 232,000 | 6,300 |
| 1996-10-18 | 627 | 650 | 627 | 639 | 528,000 | 6,390 |
| 1996-10-17 | 632 | 633 | 621 | 630 | 236,000 | 6,300 |
| 1996-10-16 | 636 | 639 | 632 | 633 | 286,000 | 6,330 |
| 1996-10-15 | 624 | 635 | 623 | 635 | 324,000 | 6,350 |
| 1996-10-14 | 607 | 623 | 606 | 623 | 483,000 | 6,230 |
| 1996-10-11 | 622 | 622 | 608 | 612 | 517,000 | 6,120 |
| 1996-10-09 | 625 | 626 | 616 | 617 | 503,000 | 6,170 |
| 1996-10-08 | 630 | 636 | 630 | 636 | 300,000 | 6,360 |
| 1996-10-07 | 637 | 646 | 630 | 646 | 337,000 | 6,460 |
| 1996-10-04 | 628 | 639 | 628 | 637 | 378,000 | 6,370 |
| 1996-10-03 | 644 | 646 | 630 | 631 | 639,000 | 6,310 |
| 1996-10-02 | 654 | 664 | 639 | 646 | 532,000 | 6,460 |
| 1996-10-01 | 636 | 658 | 636 | 654 | 603,000 | 6,540 |
| 1996-09-30 | 635 | 641 | 629 | 632 | 565,000 | 6,320 |
| 1996-09-27 | 662 | 666 | 635 | 645 | 1,012,000 | 6,450 |
| 1996-09-26 | 690 | 694 | 656 | 666 | 1,436,000 | 6,660 |
| 1996-09-25 | 690 | 699 | 675 | 684 | 5,379,000 | 6,840 |
| 1996-09-24 | 628 | 676 | 627 | 663 | 2,545,000 | 6,630 |
| 1996-09-20 | 613 | 622 | 610 | 618 | 340,000 | 6,180 |
| 1996-09-19 | 611 | 625 | 611 | 623 | 532,000 | 6,230 |
| 1996-09-18 | 620 | 627 | 605 | 606 | 526,000 | 6,060 |
| 1996-09-17 | 630 | 634 | 622 | 634 | 605,000 | 6,340 |
| 1996-09-13 | 605 | 613 | 597 | 610 | 1,657,000 | 6,100 |
| 1996-09-12 | 601 | 601 | 585 | 586 | 131,000 | 5,860 |
| 1996-09-11 | 604 | 605 | 597 | 603 | 180,000 | 6,030 |
| 1996-09-10 | 600 | 604 | 598 | 604 | 255,000 | 6,040 |
| 1996-09-09 | 598 | 606 | 588 | 588 | 196,000 | 5,880 |
| 1996-09-06 | 600 | 603 | 585 | 588 | 228,000 | 5,880 |
| 1996-09-05 | 600 | 610 | 599 | 600 | 175,000 | 6,000 |
| 1996-09-04 | 600 | 605 | 597 | 604 | 308,000 | 6,040 |
| 1996-09-03 | 581 | 600 | 579 | 594 | 297,000 | 5,940 |
| 1996-09-02 | 584 | 588 | 580 | 580 | 284,000 | 5,800 |
| 1996-08-30 | 591 | 594 | 590 | 590 | 379,000 | 5,900 |
| 1996-08-29 | 602 | 608 | 599 | 600 | 199,000 | 6,000 |
| 1996-08-28 | 613 | 619 | 601 | 602 | 298,000 | 6,020 |
| 1996-08-27 | 603 | 614 | 603 | 613 | 197,000 | 6,130 |
| 1996-08-26 | 620 | 621 | 608 | 608 | 174,000 | 6,080 |
| 1996-08-23 | 630 | 630 | 621 | 621 | 244,000 | 6,210 |
| 1996-08-22 | 625 | 632 | 620 | 625 | 322,000 | 6,250 |
| 1996-08-21 | 628 | 630 | 620 | 625 | 624,000 | 6,250 |
| 1996-08-20 | 614 | 616 | 605 | 608 | 284,000 | 6,080 |
| 1996-08-19 | 599 | 619 | 597 | 614 | 349,000 | 6,140 |
| 1996-08-16 | 604 | 605 | 596 | 599 | 231,000 | 5,990 |
| 1996-08-15 | 590 | 603 | 590 | 595 | 266,000 | 5,950 |
| 1996-08-14 | 585 | 590 | 580 | 590 | 266,000 | 5,900 |
| 1996-08-13 | 560 | 575 | 552 | 575 | 258,000 | 5,750 |
| 1996-08-12 | 547 | 555 | 543 | 550 | 659,000 | 5,500 |
| 1996-08-09 | 591 | 595 | 565 | 567 | 994,000 | 5,670 |
| 1996-08-08 | 592 | 597 | 589 | 589 | 424,000 | 5,890 |
| 1996-08-07 | 599 | 600 | 592 | 592 | 292,000 | 5,920 |
| 1996-08-06 | 601 | 602 | 596 | 599 | 350,000 | 5,990 |
| 1996-08-05 | 611 | 614 | 605 | 605 | 223,000 | 6,050 |
| 1996-08-02 | 615 | 615 | 605 | 605 | 411,000 | 6,050 |
| 1996-08-01 | 600 | 610 | 598 | 608 | 737,000 | 6,080 |
| 1996-07-31 | 610 | 614 | 594 | 599 | 1,014,000 | 5,990 |
| 1996-07-30 | 623 | 625 | 604 | 610 | 689,000 | 6,100 |
| 1996-07-29 | 650 | 650 | 630 | 630 | 283,000 | 6,300 |
| 1996-07-26 | 645 | 645 | 636 | 642 | 405,000 | 6,420 |
| 1996-07-25 | 640 | 655 | 633 | 646 | 668,000 | 6,460 |
| 1996-07-24 | 649 | 649 | 635 | 640 | 302,000 | 6,400 |
| 1996-07-23 | 640 | 657 | 636 | 657 | 314,000 | 6,570 |
| 1996-07-22 | 657 | 658 | 640 | 640 | 654,000 | 6,400 |
| 1996-07-19 | 666 | 666 | 656 | 658 | 314,000 | 6,580 |
| 1996-07-18 | 655 | 662 | 654 | 660 | 287,000 | 6,600 |
| 1996-07-17 | 663 | 664 | 650 | 652 | 450,000 | 6,520 |
| 1996-07-16 | 665 | 668 | 660 | 660 | 400,000 | 6,600 |
| 1996-07-15 | 674 | 675 | 670 | 675 | 241,000 | 6,750 |
| 1996-07-12 | 664 | 673 | 663 | 668 | 661,000 | 6,680 |
| 1996-07-11 | 673 | 675 | 668 | 674 | 602,000 | 6,740 |
| 1996-07-10 | 685 | 687 | 666 | 667 | 1,480,000 | 6,670 |
| 1996-07-09 | 676 | 681 | 673 | 678 | 1,177,000 | 6,780 |
| 1996-07-08 | 685 | 690 | 680 | 681 | 924,000 | 6,810 |
| 1996-07-05 | 705 | 709 | 700 | 702 | 805,000 | 7,020 |
| 1996-07-04 | 715 | 716 | 708 | 710 | 375,000 | 7,100 |
| 1996-07-03 | 719 | 719 | 709 | 715 | 427,000 | 7,150 |
| 1996-07-02 | 720 | 720 | 709 | 713 | 474,000 | 7,130 |
| 1996-07-01 | 712 | 726 | 706 | 720 | 1,020,000 | 7,200 |
| 1996-06-28 | 709 | 709 | 699 | 704 | 423,000 | 7,040 |
| 1996-06-27 | 714 | 715 | 695 | 703 | 469,000 | 7,030 |
| 1996-06-26 | 689 | 715 | 686 | 706 | 1,273,000 | 7,060 |
| 1996-06-25 | 685 | 687 | 678 | 686 | 684,000 | 6,860 |
| 1996-06-24 | 688 | 688 | 675 | 685 | 313,000 | 6,850 |
| 1996-06-21 | 667 | 682 | 667 | 680 | 570,000 | 6,800 |
| 1996-06-20 | 667 | 670 | 663 | 670 | 384,000 | 6,700 |
| 1996-06-19 | 675 | 679 | 665 | 667 | 425,000 | 6,670 |
| 1996-06-18 | 688 | 688 | 675 | 679 | 462,000 | 6,790 |
| 1996-06-17 | 671 | 690 | 671 | 680 | 791,000 | 6,800 |
| 1996-06-14 | 667 | 673 | 665 | 670 | 2,892,000 | 6,700 |
| 1996-06-13 | 663 | 670 | 655 | 665 | 1,551,000 | 6,650 |
| 1996-06-12 | 654 | 665 | 648 | 663 | 1,326,000 | 6,630 |
| 1996-06-11 | 636 | 659 | 635 | 646 | 1,248,000 | 6,460 |
| 1996-06-10 | 640 | 640 | 630 | 640 | 979,000 | 6,400 |
| 1996-06-07 | 668 | 668 | 628 | 638 | 1,563,000 | 6,380 |
| 1996-06-06 | 660 | 670 | 655 | 669 | 655,000 | 6,690 |
| 1996-06-05 | 666 | 668 | 655 | 659 | 254,000 | 6,590 |
| 1996-06-04 | 654 | 669 | 654 | 669 | 599,000 | 6,690 |
| 1996-06-03 | 677 | 677 | 653 | 655 | 698,000 | 6,550 |
| 1996-05-31 | 685 | 685 | 675 | 675 | 751,000 | 6,750 |
| 1996-05-30 | 690 | 691 | 678 | 685 | 259,000 | 6,850 |
| 1996-05-29 | 678 | 700 | 675 | 690 | 914,000 | 6,900 |
| 1996-05-28 | 672 | 679 | 670 | 678 | 644,000 | 6,780 |
| 1996-05-27 | 675 | 682 | 668 | 670 | 654,000 | 6,700 |
| 1996-05-24 | 676 | 682 | 674 | 682 | 456,000 | 6,820 |
| 1996-05-23 | 680 | 690 | 676 | 678 | 200,000 | 6,780 |
| 1996-05-22 | 682 | 693 | 680 | 690 | 547,000 | 6,900 |
| 1996-05-21 | 681 | 691 | 675 | 682 | 246,000 | 6,820 |
| 1996-05-20 | 699 | 699 | 680 | 681 | 440,000 | 6,810 |
| 1996-05-17 | 691 | 700 | 671 | 671 | 337,000 | 6,710 |
| 1996-05-16 | 694 | 703 | 691 | 697 | 411,000 | 6,970 |
| 1996-05-15 | 671 | 699 | 670 | 694 | 653,000 | 6,940 |
| 1996-05-14 | 674 | 675 | 661 | 667 | 581,000 | 6,670 |
| 1996-05-13 | 696 | 696 | 674 | 676 | 901,000 | 6,760 |
| 1996-05-10 | 692 | 693 | 685 | 690 | 425,000 | 6,900 |
| 1996-05-09 | 704 | 708 | 690 | 692 | 419,000 | 6,920 |
| 1996-05-08 | 698 | 704 | 698 | 704 | 227,000 | 7,040 |
| 1996-05-07 | 704 | 708 | 696 | 700 | 291,000 | 7,000 |
| 1996-05-02 | 705 | 707 | 691 | 705 | 853,000 | 7,050 |
| 1996-05-01 | 721 | 725 | 701 | 704 | 677,000 | 7,040 |
| 1996-04-30 | 720 | 729 | 716 | 716 | 704,000 | 7,160 |
| 1996-04-26 | 730 | 732 | 727 | 727 | 315,000 | 7,270 |
| 1996-04-25 | 730 | 734 | 720 | 734 | 625,000 | 7,340 |
| 1996-04-24 | 726 | 740 | 726 | 726 | 366,000 | 7,260 |
| 1996-04-23 | 744 | 745 | 732 | 732 | 327,000 | 7,320 |
| 1996-04-22 | 727 | 734 | 726 | 734 | 310,000 | 7,340 |
| 1996-04-19 | 730 | 737 | 726 | 727 | 353,000 | 7,270 |
| 1996-04-18 | 740 | 743 | 732 | 734 | 250,000 | 7,340 |
| 1996-04-17 | 746 | 755 | 746 | 746 | 407,000 | 7,460 |
| 1996-04-16 | 749 | 758 | 746 | 746 | 665,000 | 7,460 |
| 1996-04-15 | 746 | 748 | 740 | 748 | 388,000 | 7,480 |
| 1996-04-12 | 735 | 750 | 732 | 736 | 752,000 | 7,360 |
| 1996-04-11 | 738 | 740 | 730 | 731 | 409,000 | 7,310 |
| 1996-04-10 | 741 | 745 | 735 | 740 | 497,000 | 7,400 |
| 1996-04-09 | 745 | 747 | 736 | 740 | 447,000 | 7,400 |
| 1996-04-08 | 740 | 745 | 735 | 735 | 257,000 | 7,350 |
| 1996-04-05 | 744 | 755 | 740 | 750 | 419,000 | 7,500 |
| 1996-04-04 | 760 | 760 | 740 | 740 | 493,000 | 7,400 |
| 1996-04-03 | 774 | 783 | 751 | 758 | 1,982,000 | 7,580 |
| 1996-04-02 | 736 | 770 | 728 | 765 | 1,309,000 | 7,650 |
| 1996-04-01 | 728 | 741 | 725 | 727 | 1,310,000 | 7,270 |
| 1996-03-29 | 709 | 718 | 700 | 713 | 487,000 | 7,130 |
| 1996-03-28 | 715 | 718 | 696 | 702 | 620,000 | 7,020 |
| 1996-03-27 | 705 | 715 | 704 | 715 | 403,000 | 7,150 |
| 1996-03-26 | 704 | 715 | 697 | 708 | 494,000 | 7,080 |
| 1996-03-25 | 717 | 720 | 691 | 699 | 459,000 | 6,990 |
| 1996-03-22 | 716 | 718 | 701 | 712 | 642,000 | 7,120 |
| 1996-03-21 | 697 | 709 | 697 | 706 | 245,000 | 7,060 |
| 1996-03-19 | 695 | 705 | 695 | 696 | 517,000 | 6,960 |
| 1996-03-18 | 695 | 700 | 688 | 693 | 607,000 | 6,930 |
| 1996-03-15 | 672 | 689 | 672 | 686 | 379,000 | 6,860 |
| 1996-03-14 | 662 | 674 | 662 | 672 | 421,000 | 6,720 |
| 1996-03-13 | 680 | 680 | 662 | 662 | 540,000 | 6,620 |
| 1996-03-12 | 694 | 695 | 680 | 680 | 383,000 | 6,800 |
| 1996-03-11 | 685 | 695 | 682 | 682 | 603,000 | 6,820 |
| 1996-03-08 | 681 | 705 | 681 | 705 | 3,372,000 | 7,050 |
| 1996-03-07 | 690 | 692 | 680 | 681 | 468,000 | 6,810 |
| 1996-03-06 | 693 | 703 | 680 | 691 | 402,000 | 6,910 |
| 1996-03-05 | 695 | 703 | 690 | 696 | 448,000 | 6,960 |
| 1996-03-04 | 703 | 703 | 694 | 695 | 230,000 | 6,950 |
| 1996-03-01 | 685 | 698 | 683 | 693 | 337,000 | 6,930 |
| 1996-02-29 | 690 | 695 | 685 | 685 | 401,000 | 6,850 |
| 1996-02-28 | 691 | 701 | 690 | 690 | 494,000 | 6,900 |
| 1996-02-27 | 714 | 714 | 690 | 690 | 856,000 | 6,900 |
| 1996-02-26 | 689 | 714 | 685 | 714 | 524,000 | 7,140 |
| 1996-02-23 | 699 | 704 | 690 | 690 | 537,000 | 6,900 |
| 1996-02-22 | 697 | 697 | 685 | 690 | 701,000 | 6,900 |
| 1996-02-21 | 690 | 694 | 678 | 678 | 571,000 | 6,780 |
| 1996-02-20 | 675 | 688 | 668 | 688 | 834,000 | 6,880 |
| 1996-02-19 | 693 | 693 | 668 | 678 | 683,000 | 6,780 |
| 1996-02-16 | 714 | 720 | 650 | 690 | 2,365,000 | 6,900 |
| 1996-02-15 | 735 | 745 | 721 | 730 | 743,000 | 7,300 |
| 1996-02-14 | 753 | 760 | 745 | 745 | 587,000 | 7,450 |
| 1996-02-13 | 760 | 775 | 752 | 753 | 474,000 | 7,530 |
| 1996-02-09 | 770 | 780 | 751 | 755 | 1,122,000 | 7,550 |
| 1996-02-08 | 761 | 765 | 751 | 760 | 523,000 | 7,600 |
| 1996-02-07 | 752 | 770 | 749 | 751 | 869,000 | 7,510 |
| 1996-02-06 | 755 | 755 | 745 | 749 | 831,000 | 7,490 |
| 1996-02-05 | 775 | 781 | 760 | 760 | 733,000 | 7,600 |
| 1996-02-02 | 787 | 795 | 780 | 780 | 915,000 | 7,800 |
| 1996-02-01 | 800 | 803 | 785 | 797 | 1,171,000 | 7,970 |
| 1996-01-31 | 810 | 830 | 789 | 800 | 4,045,000 | 8,000 |
| 1996-01-30 | 746 | 774 | 746 | 773 | 1,029,000 | 7,730 |
| 1996-01-29 | 760 | 760 | 745 | 745 | 659,000 | 7,450 |
| 1996-01-26 | 756 | 766 | 745 | 760 | 1,199,000 | 7,600 |
| 1996-01-25 | 770 | 770 | 755 | 760 | 1,065,000 | 7,600 |
| 1996-01-24 | 743 | 760 | 743 | 751 | 1,036,000 | 7,510 |
| 1996-01-23 | 746 | 760 | 741 | 750 | 1,028,000 | 7,500 |
| 1996-01-22 | 762 | 773 | 745 | 750 | 1,772,000 | 7,500 |
| 1996-01-19 | 739 | 769 | 710 | 752 | 3,588,000 | 7,520 |
| 1996-01-18 | 770 | 783 | 720 | 729 | 4,048,000 | 7,290 |
| 1996-01-17 | 815 | 818 | 770 | 776 | 3,409,000 | 7,760 |
| 1996-01-16 | 807 | 825 | 804 | 805 | 1,006,000 | 8,050 |
| 1996-01-12 | 835 | 837 | 815 | 816 | 1,589,000 | 8,160 |
| 1996-01-11 | 835 | 855 | 803 | 823 | 4,934,000 | 8,230 |
| 1996-01-10 | 849 | 882 | 821 | 825 | 9,260,000 | 8,250 |
| 1996-01-09 | 838 | 860 | 830 | 849 | 10,773,000 | 8,490 |
| 1996-01-08 | 809 | 821 | 805 | 816 | 3,603,000 | 8,160 |
| 1996-01-05 | 770 | 795 | 770 | 795 | 1,285,000 | 7,950 |
| 1996-01-04 | 784 | 784 | 765 | 769 | 433,000 | 7,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
