5707 東邦亜鉛(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 270 | 298 | 264 | 273 | 149,000 | 2,730 |
| 1997-12-29 | 268 | 268 | 255 | 263 | 264,000 | 2,630 |
| 1997-12-26 | 295 | 295 | 263 | 263 | 201,000 | 2,630 |
| 1997-12-25 | 276 | 309 | 275 | 285 | 335,000 | 2,850 |
| 1997-12-24 | 278 | 290 | 278 | 280 | 171,000 | 2,800 |
| 1997-12-22 | 308 | 320 | 277 | 298 | 313,000 | 2,980 |
| 1997-12-19 | 332 | 334 | 293 | 307 | 589,000 | 3,070 |
| 1997-12-18 | 349 | 357 | 346 | 347 | 210,000 | 3,470 |
| 1997-12-17 | 358 | 380 | 340 | 369 | 385,000 | 3,690 |
| 1997-12-16 | 351 | 374 | 347 | 353 | 206,000 | 3,530 |
| 1997-12-15 | 340 | 350 | 335 | 350 | 150,000 | 3,500 |
| 1997-12-12 | 361 | 361 | 340 | 342 | 1,264,000 | 3,420 |
| 1997-12-11 | 346 | 347 | 341 | 341 | 234,000 | 3,410 |
| 1997-12-10 | 364 | 366 | 345 | 347 | 166,000 | 3,470 |
| 1997-12-09 | 358 | 377 | 358 | 367 | 257,000 | 3,670 |
| 1997-12-08 | 363 | 363 | 340 | 343 | 221,000 | 3,430 |
| 1997-12-05 | 380 | 380 | 365 | 365 | 268,000 | 3,650 |
| 1997-12-04 | 381 | 386 | 375 | 380 | 73,000 | 3,800 |
| 1997-12-03 | 391 | 395 | 380 | 380 | 132,000 | 3,800 |
| 1997-12-02 | 398 | 403 | 385 | 385 | 207,000 | 3,850 |
| 1997-12-01 | 385 | 414 | 385 | 401 | 242,000 | 4,010 |
| 1997-11-28 | 395 | 401 | 387 | 395 | 277,000 | 3,950 |
| 1997-11-27 | 384 | 403 | 377 | 400 | 209,000 | 4,000 |
| 1997-11-26 | 376 | 386 | 362 | 374 | 232,000 | 3,740 |
| 1997-11-25 | 361 | 369 | 351 | 362 | 544,000 | 3,620 |
| 1997-11-21 | 392 | 400 | 391 | 391 | 287,000 | 3,910 |
| 1997-11-20 | 356 | 394 | 350 | 392 | 216,000 | 3,920 |
| 1997-11-19 | 389 | 389 | 349 | 354 | 215,000 | 3,540 |
| 1997-11-18 | 375 | 399 | 364 | 399 | 330,000 | 3,990 |
| 1997-11-17 | 330 | 375 | 330 | 370 | 280,000 | 3,700 |
| 1997-11-14 | 335 | 360 | 320 | 335 | 727,000 | 3,350 |
| 1997-11-13 | 344 | 362 | 335 | 345 | 259,000 | 3,450 |
| 1997-11-12 | 374 | 374 | 343 | 344 | 461,000 | 3,440 |
| 1997-11-11 | 379 | 388 | 374 | 379 | 213,000 | 3,790 |
| 1997-11-10 | 384 | 391 | 374 | 374 | 446,000 | 3,740 |
| 1997-11-07 | 395 | 396 | 386 | 391 | 464,000 | 3,910 |
| 1997-11-06 | 395 | 402 | 394 | 395 | 251,000 | 3,950 |
| 1997-11-05 | 410 | 418 | 395 | 400 | 356,000 | 4,000 |
| 1997-11-04 | 405 | 413 | 405 | 410 | 262,000 | 4,100 |
| 1997-10-31 | 394 | 408 | 392 | 408 | 468,000 | 4,080 |
| 1997-10-30 | 405 | 410 | 392 | 404 | 375,000 | 4,040 |
| 1997-10-29 | 411 | 413 | 405 | 408 | 373,000 | 4,080 |
| 1997-10-28 | 396 | 399 | 385 | 391 | 350,000 | 3,910 |
| 1997-10-27 | 417 | 417 | 408 | 408 | 171,000 | 4,080 |
| 1997-10-24 | 401 | 434 | 400 | 433 | 191,000 | 4,330 |
| 1997-10-23 | 415 | 420 | 401 | 401 | 177,000 | 4,010 |
| 1997-10-22 | 403 | 420 | 403 | 420 | 212,000 | 4,200 |
| 1997-10-21 | 412 | 416 | 402 | 402 | 117,000 | 4,020 |
| 1997-10-20 | 406 | 410 | 402 | 408 | 83,000 | 4,080 |
| 1997-10-17 | 425 | 428 | 402 | 408 | 236,000 | 4,080 |
| 1997-10-16 | 401 | 440 | 400 | 440 | 213,000 | 4,400 |
| 1997-10-15 | 400 | 405 | 396 | 399 | 165,000 | 3,990 |
| 1997-10-14 | 393 | 400 | 380 | 398 | 226,000 | 3,980 |
| 1997-10-13 | 396 | 396 | 388 | 393 | 150,000 | 3,930 |
| 1997-10-09 | 400 | 400 | 382 | 386 | 472,000 | 3,860 |
| 1997-10-08 | 380 | 400 | 380 | 396 | 102,000 | 3,960 |
| 1997-10-07 | 392 | 394 | 380 | 380 | 152,000 | 3,800 |
| 1997-10-06 | 378 | 391 | 375 | 388 | 190,000 | 3,880 |
| 1997-10-03 | 380 | 385 | 370 | 373 | 238,000 | 3,730 |
| 1997-10-02 | 405 | 405 | 372 | 380 | 212,000 | 3,800 |
| 1997-10-01 | 396 | 405 | 395 | 404 | 301,000 | 4,040 |
| 1997-09-30 | 434 | 439 | 416 | 416 | 141,000 | 4,160 |
| 1997-09-29 | 447 | 447 | 430 | 438 | 248,000 | 4,380 |
| 1997-09-26 | 454 | 458 | 444 | 449 | 238,000 | 4,490 |
| 1997-09-25 | 455 | 465 | 455 | 457 | 219,000 | 4,570 |
| 1997-09-24 | 464 | 470 | 450 | 450 | 162,000 | 4,500 |
| 1997-09-22 | 478 | 478 | 465 | 465 | 183,000 | 4,650 |
| 1997-09-19 | 471 | 479 | 465 | 479 | 117,000 | 4,790 |
| 1997-09-18 | 461 | 470 | 460 | 465 | 95,000 | 4,650 |
| 1997-09-17 | 473 | 480 | 460 | 464 | 272,000 | 4,640 |
| 1997-09-16 | 480 | 480 | 461 | 468 | 270,000 | 4,680 |
| 1997-09-12 | 488 | 488 | 470 | 475 | 1,259,000 | 4,750 |
| 1997-09-11 | 500 | 505 | 482 | 488 | 237,000 | 4,880 |
| 1997-09-10 | 506 | 508 | 504 | 508 | 89,000 | 5,080 |
| 1997-09-09 | 500 | 509 | 496 | 508 | 183,000 | 5,080 |
| 1997-09-08 | 507 | 511 | 500 | 501 | 168,000 | 5,010 |
| 1997-09-05 | 514 | 517 | 497 | 500 | 758,000 | 5,000 |
| 1997-09-04 | 489 | 510 | 480 | 499 | 542,000 | 4,990 |
| 1997-09-03 | 470 | 502 | 466 | 497 | 610,000 | 4,970 |
| 1997-09-02 | 440 | 460 | 433 | 460 | 236,000 | 4,600 |
| 1997-09-01 | 445 | 449 | 435 | 440 | 162,000 | 4,400 |
| 1997-08-29 | 446 | 449 | 443 | 443 | 149,000 | 4,430 |
| 1997-08-28 | 449 | 459 | 446 | 454 | 156,000 | 4,540 |
| 1997-08-27 | 451 | 453 | 445 | 445 | 283,000 | 4,450 |
| 1997-08-26 | 454 | 464 | 450 | 458 | 149,000 | 4,580 |
| 1997-08-25 | 451 | 460 | 450 | 456 | 119,000 | 4,560 |
| 1997-08-22 | 468 | 473 | 447 | 447 | 220,000 | 4,470 |
| 1997-08-21 | 498 | 499 | 475 | 483 | 240,000 | 4,830 |
| 1997-08-20 | 464 | 498 | 457 | 498 | 100,000 | 4,980 |
| 1997-08-19 | 466 | 472 | 460 | 472 | 147,000 | 4,720 |
| 1997-08-18 | 459 | 460 | 443 | 446 | 261,000 | 4,460 |
| 1997-08-15 | 471 | 480 | 468 | 469 | 168,000 | 4,690 |
| 1997-08-14 | 472 | 476 | 470 | 470 | 181,000 | 4,700 |
| 1997-08-13 | 472 | 477 | 465 | 470 | 284,000 | 4,700 |
| 1997-08-12 | 480 | 490 | 476 | 477 | 205,000 | 4,770 |
| 1997-08-11 | 490 | 506 | 475 | 475 | 281,000 | 4,750 |
| 1997-08-08 | 500 | 510 | 500 | 505 | 277,000 | 5,050 |
| 1997-08-07 | 520 | 520 | 504 | 505 | 217,000 | 5,050 |
| 1997-08-06 | 527 | 527 | 520 | 520 | 194,000 | 5,200 |
| 1997-08-05 | 538 | 545 | 527 | 527 | 184,000 | 5,270 |
| 1997-08-04 | 535 | 542 | 530 | 538 | 143,000 | 5,380 |
| 1997-08-01 | 541 | 548 | 526 | 526 | 274,000 | 5,260 |
| 1997-07-31 | 553 | 556 | 542 | 550 | 120,000 | 5,500 |
| 1997-07-30 | 560 | 563 | 547 | 547 | 110,000 | 5,470 |
| 1997-07-29 | 562 | 566 | 562 | 563 | 124,000 | 5,630 |
| 1997-07-28 | 569 | 569 | 562 | 565 | 61,000 | 5,650 |
| 1997-07-25 | 558 | 563 | 556 | 559 | 86,000 | 5,590 |
| 1997-07-24 | 557 | 563 | 557 | 562 | 128,000 | 5,620 |
| 1997-07-23 | 552 | 559 | 552 | 559 | 111,000 | 5,590 |
| 1997-07-22 | 560 | 560 | 551 | 554 | 367,000 | 5,540 |
| 1997-07-18 | 553 | 570 | 553 | 560 | 168,000 | 5,600 |
| 1997-07-17 | 545 | 563 | 545 | 559 | 376,000 | 5,590 |
| 1997-07-16 | 540 | 555 | 535 | 545 | 205,000 | 5,450 |
| 1997-07-15 | 550 | 554 | 540 | 540 | 108,000 | 5,400 |
| 1997-07-14 | 537 | 550 | 535 | 550 | 185,000 | 5,500 |
| 1997-07-11 | 542 | 550 | 541 | 541 | 228,000 | 5,410 |
| 1997-07-10 | 541 | 545 | 541 | 542 | 173,000 | 5,420 |
| 1997-07-09 | 560 | 561 | 540 | 543 | 216,000 | 5,430 |
| 1997-07-08 | 559 | 563 | 553 | 557 | 42,000 | 5,570 |
| 1997-07-07 | 557 | 557 | 550 | 550 | 215,000 | 5,500 |
| 1997-07-04 | 560 | 563 | 558 | 560 | 180,000 | 5,600 |
| 1997-07-03 | 567 | 567 | 559 | 564 | 144,000 | 5,640 |
| 1997-07-02 | 574 | 580 | 556 | 566 | 155,000 | 5,660 |
| 1997-07-01 | 573 | 580 | 573 | 573 | 195,000 | 5,730 |
| 1997-06-30 | 585 | 592 | 576 | 590 | 198,000 | 5,900 |
| 1997-06-27 | 586 | 586 | 573 | 573 | 115,000 | 5,730 |
| 1997-06-26 | 590 | 594 | 575 | 576 | 128,000 | 5,760 |
| 1997-06-25 | 575 | 586 | 570 | 585 | 193,000 | 5,850 |
| 1997-06-24 | 565 | 567 | 561 | 565 | 394,000 | 5,650 |
| 1997-06-23 | 575 | 579 | 571 | 572 | 132,000 | 5,720 |
| 1997-06-20 | 578 | 581 | 576 | 579 | 189,000 | 5,790 |
| 1997-06-19 | 590 | 590 | 576 | 588 | 140,000 | 5,880 |
| 1997-06-18 | 595 | 595 | 580 | 585 | 176,000 | 5,850 |
| 1997-06-17 | 597 | 599 | 587 | 595 | 192,000 | 5,950 |
| 1997-06-16 | 600 | 608 | 595 | 597 | 152,000 | 5,970 |
| 1997-06-13 | 608 | 610 | 590 | 598 | 1,318,000 | 5,980 |
| 1997-06-12 | 589 | 610 | 589 | 606 | 782,000 | 6,060 |
| 1997-06-11 | 599 | 599 | 583 | 590 | 229,000 | 5,900 |
| 1997-06-10 | 584 | 601 | 584 | 600 | 208,000 | 6,000 |
| 1997-06-09 | 595 | 600 | 584 | 584 | 159,000 | 5,840 |
| 1997-06-06 | 595 | 595 | 586 | 595 | 173,000 | 5,950 |
| 1997-06-05 | 593 | 598 | 589 | 589 | 174,000 | 5,890 |
| 1997-06-04 | 603 | 603 | 591 | 599 | 213,000 | 5,990 |
| 1997-06-03 | 593 | 608 | 590 | 596 | 474,000 | 5,960 |
| 1997-06-02 | 586 | 599 | 583 | 599 | 209,000 | 5,990 |
| 1997-05-30 | 597 | 597 | 587 | 596 | 82,000 | 5,960 |
| 1997-05-29 | 599 | 602 | 586 | 597 | 228,000 | 5,970 |
| 1997-05-28 | 581 | 605 | 580 | 605 | 291,000 | 6,050 |
| 1997-05-27 | 585 | 590 | 582 | 582 | 273,000 | 5,820 |
| 1997-05-26 | 596 | 599 | 585 | 585 | 158,000 | 5,850 |
| 1997-05-23 | 599 | 604 | 592 | 595 | 198,000 | 5,950 |
| 1997-05-22 | 592 | 600 | 590 | 600 | 275,000 | 6,000 |
| 1997-05-21 | 606 | 606 | 600 | 600 | 301,000 | 6,000 |
| 1997-05-20 | 615 | 616 | 605 | 605 | 707,000 | 6,050 |
| 1997-05-19 | 603 | 617 | 603 | 614 | 504,000 | 6,140 |
| 1997-05-16 | 590 | 609 | 590 | 609 | 437,000 | 6,090 |
| 1997-05-15 | 602 | 602 | 580 | 590 | 214,000 | 5,900 |
| 1997-05-14 | 603 | 609 | 599 | 607 | 262,000 | 6,070 |
| 1997-05-13 | 602 | 613 | 601 | 610 | 894,000 | 6,100 |
| 1997-05-12 | 580 | 604 | 579 | 604 | 613,000 | 6,040 |
| 1997-05-09 | 610 | 610 | 585 | 590 | 845,000 | 5,900 |
| 1997-05-08 | 579 | 603 | 576 | 603 | 1,318,000 | 6,030 |
| 1997-05-07 | 584 | 593 | 578 | 589 | 473,000 | 5,890 |
| 1997-05-06 | 598 | 598 | 578 | 586 | 916,000 | 5,860 |
| 1997-05-02 | 551 | 588 | 551 | 588 | 1,432,000 | 5,880 |
| 1997-05-01 | 554 | 562 | 554 | 556 | 570,000 | 5,560 |
| 1997-04-30 | 544 | 551 | 542 | 547 | 236,000 | 5,470 |
| 1997-04-28 | 553 | 553 | 538 | 545 | 123,000 | 5,450 |
| 1997-04-25 | 543 | 558 | 539 | 550 | 360,000 | 5,500 |
| 1997-04-24 | 548 | 556 | 546 | 549 | 404,000 | 5,490 |
| 1997-04-23 | 548 | 556 | 546 | 546 | 502,000 | 5,460 |
| 1997-04-22 | 544 | 557 | 541 | 545 | 516,000 | 5,450 |
| 1997-04-21 | 547 | 550 | 538 | 547 | 303,000 | 5,470 |
| 1997-04-18 | 535 | 548 | 525 | 545 | 849,000 | 5,450 |
| 1997-04-17 | 514 | 530 | 514 | 530 | 200,000 | 5,300 |
| 1997-04-16 | 524 | 525 | 520 | 524 | 188,000 | 5,240 |
| 1997-04-15 | 518 | 523 | 510 | 523 | 191,000 | 5,230 |
| 1997-04-14 | 506 | 518 | 506 | 515 | 168,000 | 5,150 |
| 1997-04-11 | 506 | 517 | 506 | 511 | 633,000 | 5,110 |
| 1997-04-10 | 516 | 528 | 505 | 505 | 411,000 | 5,050 |
| 1997-04-09 | 521 | 525 | 512 | 516 | 312,000 | 5,160 |
| 1997-04-08 | 517 | 533 | 510 | 526 | 316,000 | 5,260 |
| 1997-04-07 | 532 | 533 | 515 | 515 | 275,000 | 5,150 |
| 1997-04-04 | 539 | 542 | 521 | 536 | 962,000 | 5,360 |
| 1997-04-03 | 511 | 519 | 511 | 519 | 307,000 | 5,190 |
| 1997-04-02 | 506 | 515 | 503 | 509 | 349,000 | 5,090 |
| 1997-04-01 | 505 | 513 | 503 | 507 | 361,000 | 5,070 |
| 1997-03-31 | 511 | 527 | 511 | 524 | 362,000 | 5,240 |
| 1997-03-28 | 517 | 529 | 511 | 517 | 223,000 | 5,170 |
| 1997-03-27 | 540 | 540 | 511 | 517 | 515,000 | 5,170 |
| 1997-03-26 | 541 | 541 | 528 | 535 | 302,000 | 5,350 |
| 1997-03-25 | 528 | 541 | 528 | 536 | 459,000 | 5,360 |
| 1997-03-24 | 549 | 551 | 528 | 529 | 512,000 | 5,290 |
| 1997-03-21 | 538 | 549 | 535 | 549 | 173,000 | 5,490 |
| 1997-03-19 | 554 | 555 | 538 | 548 | 429,000 | 5,480 |
| 1997-03-18 | 531 | 553 | 531 | 553 | 848,000 | 5,530 |
| 1997-03-17 | 540 | 540 | 529 | 530 | 536,000 | 5,300 |
| 1997-03-14 | 500 | 540 | 500 | 525 | 1,755,000 | 5,250 |
| 1997-03-13 | 509 | 521 | 500 | 500 | 149,000 | 5,000 |
| 1997-03-12 | 519 | 526 | 508 | 510 | 171,000 | 5,100 |
| 1997-03-11 | 524 | 535 | 523 | 528 | 315,000 | 5,280 |
| 1997-03-10 | 527 | 527 | 510 | 523 | 171,000 | 5,230 |
| 1997-03-07 | 501 | 523 | 501 | 523 | 293,000 | 5,230 |
| 1997-03-06 | 516 | 516 | 505 | 505 | 316,000 | 5,050 |
| 1997-03-05 | 530 | 530 | 506 | 511 | 351,000 | 5,110 |
| 1997-03-04 | 521 | 525 | 513 | 515 | 146,000 | 5,150 |
| 1997-03-03 | 515 | 520 | 510 | 513 | 227,000 | 5,130 |
| 1997-02-28 | 540 | 545 | 515 | 515 | 365,000 | 5,150 |
| 1997-02-27 | 550 | 550 | 539 | 543 | 289,000 | 5,430 |
| 1997-02-26 | 554 | 554 | 530 | 540 | 377,000 | 5,400 |
| 1997-02-25 | 542 | 565 | 541 | 554 | 1,106,000 | 5,540 |
| 1997-02-24 | 521 | 545 | 520 | 539 | 748,000 | 5,390 |
| 1997-02-21 | 510 | 515 | 496 | 501 | 214,000 | 5,010 |
| 1997-02-20 | 502 | 515 | 502 | 515 | 252,000 | 5,150 |
| 1997-02-19 | 496 | 510 | 492 | 501 | 169,000 | 5,010 |
| 1997-02-18 | 495 | 506 | 494 | 495 | 183,000 | 4,950 |
| 1997-02-17 | 497 | 509 | 497 | 505 | 174,000 | 5,050 |
| 1997-02-14 | 499 | 499 | 488 | 492 | 408,000 | 4,920 |
| 1997-02-13 | 503 | 503 | 493 | 494 | 204,000 | 4,940 |
| 1997-02-12 | 494 | 495 | 483 | 483 | 114,000 | 4,830 |
| 1997-02-10 | 481 | 491 | 472 | 486 | 112,000 | 4,860 |
| 1997-02-07 | 490 | 499 | 472 | 472 | 408,000 | 4,720 |
| 1997-02-06 | 482 | 486 | 481 | 482 | 290,000 | 4,820 |
| 1997-02-05 | 500 | 503 | 483 | 487 | 296,000 | 4,870 |
| 1997-02-04 | 500 | 520 | 499 | 502 | 253,000 | 5,020 |
| 1997-02-03 | 495 | 501 | 490 | 491 | 173,000 | 4,910 |
| 1997-01-31 | 489 | 510 | 489 | 497 | 287,000 | 4,970 |
| 1997-01-30 | 505 | 505 | 480 | 484 | 285,000 | 4,840 |
| 1997-01-29 | 480 | 505 | 464 | 505 | 347,000 | 5,050 |
| 1997-01-28 | 461 | 480 | 461 | 479 | 116,000 | 4,790 |
| 1997-01-27 | 472 | 479 | 460 | 461 | 178,000 | 4,610 |
| 1997-01-24 | 475 | 479 | 471 | 477 | 168,000 | 4,770 |
| 1997-01-23 | 486 | 495 | 481 | 485 | 110,000 | 4,850 |
| 1997-01-22 | 474 | 495 | 470 | 490 | 483,000 | 4,900 |
| 1997-01-21 | 460 | 474 | 460 | 465 | 323,000 | 4,650 |
| 1997-01-20 | 476 | 479 | 455 | 465 | 467,000 | 4,650 |
| 1997-01-17 | 493 | 498 | 484 | 484 | 388,000 | 4,840 |
| 1997-01-16 | 482 | 488 | 475 | 488 | 314,000 | 4,880 |
| 1997-01-14 | 473 | 500 | 470 | 480 | 453,000 | 4,800 |
| 1997-01-13 | 475 | 488 | 453 | 488 | 525,000 | 4,880 |
| 1997-01-10 | 480 | 490 | 473 | 480 | 1,468,000 | 4,800 |
| 1997-01-09 | 480 | 484 | 479 | 481 | 781,000 | 4,810 |
| 1997-01-08 | 481 | 488 | 479 | 483 | 434,000 | 4,830 |
| 1997-01-07 | 522 | 522 | 478 | 479 | 290,000 | 4,790 |
| 1997-01-06 | 500 | 519 | 494 | 519 | 162,000 | 5,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
