5707 東邦亜鉛(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 273 | 284 | 273 | 275 | 195,000 | 2,750 |
| 1998-12-29 | 277 | 277 | 271 | 272 | 504,000 | 2,720 |
| 1998-12-28 | 279 | 284 | 275 | 275 | 544,000 | 2,750 |
| 1998-12-25 | 276 | 285 | 276 | 279 | 488,000 | 2,790 |
| 1998-12-24 | 288 | 288 | 275 | 276 | 428,000 | 2,760 |
| 1998-12-22 | 292 | 295 | 280 | 283 | 631,000 | 2,830 |
| 1998-12-21 | 296 | 298 | 291 | 295 | 227,000 | 2,950 |
| 1998-12-18 | 295 | 300 | 295 | 300 | 383,000 | 3,000 |
| 1998-12-17 | 297 | 305 | 294 | 305 | 339,000 | 3,050 |
| 1998-12-16 | 302 | 307 | 297 | 302 | 326,000 | 3,020 |
| 1998-12-15 | 301 | 308 | 292 | 292 | 1,381,000 | 2,920 |
| 1998-12-14 | 316 | 317 | 305 | 306 | 451,000 | 3,060 |
| 1998-12-11 | 321 | 330 | 319 | 320 | 1,414,000 | 3,200 |
| 1998-12-10 | 333 | 336 | 327 | 331 | 678,000 | 3,310 |
| 1998-12-09 | 321 | 330 | 318 | 330 | 227,000 | 3,300 |
| 1998-12-08 | 331 | 332 | 323 | 325 | 303,000 | 3,250 |
| 1998-12-07 | 332 | 334 | 328 | 330 | 326,000 | 3,300 |
| 1998-12-04 | 320 | 330 | 319 | 330 | 408,000 | 3,300 |
| 1998-12-03 | 329 | 330 | 322 | 323 | 521,000 | 3,230 |
| 1998-12-02 | 338 | 341 | 330 | 334 | 760,000 | 3,340 |
| 1998-12-01 | 337 | 342 | 321 | 338 | 1,006,000 | 3,380 |
| 1998-11-30 | 351 | 354 | 341 | 347 | 434,000 | 3,470 |
| 1998-11-27 | 351 | 356 | 346 | 346 | 634,000 | 3,460 |
| 1998-11-26 | 357 | 359 | 352 | 353 | 869,000 | 3,530 |
| 1998-11-25 | 346 | 360 | 341 | 360 | 1,192,000 | 3,600 |
| 1998-11-24 | 349 | 352 | 342 | 345 | 1,775,000 | 3,450 |
| 1998-11-20 | 334 | 349 | 330 | 343 | 2,441,000 | 3,430 |
| 1998-11-19 | 310 | 328 | 305 | 324 | 2,106,000 | 3,240 |
| 1998-11-18 | 304 | 317 | 300 | 315 | 467,000 | 3,150 |
| 1998-11-17 | 305 | 308 | 303 | 307 | 199,000 | 3,070 |
| 1998-11-16 | 304 | 308 | 293 | 305 | 215,000 | 3,050 |
| 1998-11-13 | 291 | 302 | 291 | 302 | 591,000 | 3,020 |
| 1998-11-12 | 298 | 305 | 291 | 291 | 219,000 | 2,910 |
| 1998-11-11 | 298 | 309 | 293 | 308 | 211,000 | 3,080 |
| 1998-11-10 | 299 | 299 | 291 | 293 | 195,000 | 2,930 |
| 1998-11-09 | 290 | 298 | 290 | 294 | 453,000 | 2,940 |
| 1998-11-06 | 298 | 300 | 293 | 294 | 187,000 | 2,940 |
| 1998-11-05 | 318 | 319 | 290 | 297 | 290,000 | 2,970 |
| 1998-11-04 | 314 | 318 | 307 | 315 | 261,000 | 3,150 |
| 1998-11-02 | 297 | 304 | 292 | 304 | 101,000 | 3,040 |
| 1998-10-30 | 294 | 300 | 291 | 295 | 131,000 | 2,950 |
| 1998-10-29 | 299 | 300 | 290 | 295 | 171,000 | 2,950 |
| 1998-10-28 | 296 | 305 | 290 | 290 | 184,000 | 2,900 |
| 1998-10-27 | 297 | 304 | 292 | 295 | 199,000 | 2,950 |
| 1998-10-26 | 301 | 305 | 295 | 297 | 99,000 | 2,970 |
| 1998-10-23 | 312 | 314 | 296 | 301 | 412,000 | 3,010 |
| 1998-10-22 | 315 | 322 | 306 | 311 | 623,000 | 3,110 |
| 1998-10-21 | 303 | 312 | 303 | 310 | 620,000 | 3,100 |
| 1998-10-20 | 295 | 300 | 290 | 298 | 381,000 | 2,980 |
| 1998-10-19 | 295 | 305 | 295 | 300 | 378,000 | 3,000 |
| 1998-10-16 | 300 | 301 | 285 | 292 | 191,000 | 2,920 |
| 1998-10-15 | 305 | 305 | 285 | 295 | 340,000 | 2,950 |
| 1998-10-14 | 301 | 310 | 285 | 285 | 293,000 | 2,850 |
| 1998-10-13 | 310 | 312 | 295 | 296 | 230,000 | 2,960 |
| 1998-10-12 | 299 | 312 | 299 | 312 | 348,000 | 3,120 |
| 1998-10-09 | 281 | 308 | 281 | 296 | 718,000 | 2,960 |
| 1998-10-08 | 309 | 309 | 283 | 286 | 330,000 | 2,860 |
| 1998-10-07 | 289 | 309 | 285 | 309 | 610,000 | 3,090 |
| 1998-10-06 | 280 | 296 | 280 | 286 | 252,000 | 2,860 |
| 1998-10-05 | 284 | 285 | 271 | 280 | 316,000 | 2,800 |
| 1998-10-02 | 271 | 285 | 270 | 285 | 766,000 | 2,850 |
| 1998-10-01 | 271 | 288 | 270 | 272 | 508,000 | 2,720 |
| 1998-09-30 | 305 | 305 | 271 | 271 | 626,000 | 2,710 |
| 1998-09-29 | 310 | 313 | 302 | 302 | 284,000 | 3,020 |
| 1998-09-28 | 315 | 318 | 310 | 310 | 295,000 | 3,100 |
| 1998-09-25 | 316 | 316 | 310 | 311 | 161,000 | 3,110 |
| 1998-09-24 | 323 | 323 | 313 | 318 | 316,000 | 3,180 |
| 1998-09-22 | 319 | 325 | 308 | 313 | 466,000 | 3,130 |
| 1998-09-21 | 310 | 315 | 309 | 309 | 434,000 | 3,090 |
| 1998-09-18 | 320 | 326 | 306 | 310 | 610,000 | 3,100 |
| 1998-09-17 | 342 | 344 | 313 | 330 | 204,000 | 3,300 |
| 1998-09-16 | 340 | 345 | 334 | 343 | 156,000 | 3,430 |
| 1998-09-14 | 334 | 342 | 333 | 342 | 344,000 | 3,420 |
| 1998-09-11 | 355 | 355 | 333 | 339 | 3,434,000 | 3,390 |
| 1998-09-10 | 350 | 355 | 342 | 349 | 662,000 | 3,490 |
| 1998-09-09 | 354 | 354 | 343 | 347 | 967,000 | 3,470 |
| 1998-09-08 | 355 | 358 | 343 | 344 | 1,399,000 | 3,440 |
| 1998-09-07 | 333 | 360 | 330 | 360 | 1,933,000 | 3,600 |
| 1998-09-04 | 323 | 338 | 323 | 335 | 457,000 | 3,350 |
| 1998-09-03 | 354 | 359 | 323 | 323 | 786,000 | 3,230 |
| 1998-09-02 | 340 | 355 | 330 | 349 | 1,067,000 | 3,490 |
| 1998-09-01 | 301 | 345 | 301 | 341 | 908,000 | 3,410 |
| 1998-08-31 | 304 | 318 | 304 | 311 | 712,000 | 3,110 |
| 1998-08-28 | 301 | 308 | 299 | 306 | 1,080,000 | 3,060 |
| 1998-08-27 | 320 | 320 | 310 | 314 | 796,000 | 3,140 |
| 1998-08-26 | 333 | 333 | 322 | 327 | 539,000 | 3,270 |
| 1998-08-25 | 328 | 335 | 321 | 335 | 731,000 | 3,350 |
| 1998-08-24 | 344 | 344 | 320 | 328 | 395,000 | 3,280 |
| 1998-08-21 | 348 | 351 | 347 | 349 | 359,000 | 3,490 |
| 1998-08-20 | 355 | 355 | 346 | 351 | 405,000 | 3,510 |
| 1998-08-19 | 356 | 359 | 348 | 353 | 1,209,000 | 3,530 |
| 1998-08-18 | 348 | 355 | 347 | 351 | 604,000 | 3,510 |
| 1998-08-17 | 355 | 355 | 343 | 348 | 774,000 | 3,480 |
| 1998-08-14 | 355 | 364 | 351 | 360 | 786,000 | 3,600 |
| 1998-08-13 | 364 | 365 | 353 | 360 | 451,000 | 3,600 |
| 1998-08-12 | 346 | 360 | 346 | 359 | 499,000 | 3,590 |
| 1998-08-11 | 355 | 360 | 350 | 351 | 514,000 | 3,510 |
| 1998-08-10 | 370 | 370 | 360 | 364 | 917,000 | 3,640 |
| 1998-08-07 | 377 | 379 | 373 | 373 | 369,000 | 3,730 |
| 1998-08-06 | 378 | 379 | 374 | 378 | 486,000 | 3,780 |
| 1998-08-05 | 371 | 377 | 371 | 375 | 513,000 | 3,750 |
| 1998-08-04 | 374 | 383 | 370 | 376 | 461,000 | 3,760 |
| 1998-08-03 | 385 | 385 | 375 | 378 | 577,000 | 3,780 |
| 1998-07-31 | 390 | 397 | 382 | 384 | 2,733,000 | 3,840 |
| 1998-07-30 | 374 | 390 | 374 | 387 | 1,944,000 | 3,870 |
| 1998-07-29 | 372 | 375 | 370 | 374 | 190,000 | 3,740 |
| 1998-07-28 | 376 | 376 | 370 | 370 | 436,000 | 3,700 |
| 1998-07-27 | 379 | 379 | 372 | 373 | 885,000 | 3,730 |
| 1998-07-24 | 373 | 377 | 367 | 377 | 415,000 | 3,770 |
| 1998-07-23 | 369 | 382 | 365 | 378 | 915,000 | 3,780 |
| 1998-07-22 | 370 | 377 | 367 | 367 | 796,000 | 3,670 |
| 1998-07-21 | 370 | 381 | 370 | 370 | 471,000 | 3,700 |
| 1998-07-17 | 377 | 377 | 370 | 370 | 377,000 | 3,700 |
| 1998-07-16 | 373 | 377 | 370 | 376 | 440,000 | 3,760 |
| 1998-07-15 | 384 | 384 | 373 | 378 | 594,000 | 3,780 |
| 1998-07-14 | 379 | 381 | 370 | 380 | 608,000 | 3,800 |
| 1998-07-13 | 360 | 374 | 360 | 374 | 700,000 | 3,740 |
| 1998-07-10 | 382 | 383 | 366 | 370 | 1,744,000 | 3,700 |
| 1998-07-09 | 380 | 392 | 380 | 382 | 2,098,000 | 3,820 |
| 1998-07-08 | 385 | 386 | 380 | 380 | 1,284,000 | 3,800 |
| 1998-07-07 | 383 | 386 | 376 | 380 | 1,609,000 | 3,800 |
| 1998-07-06 | 370 | 384 | 368 | 380 | 1,710,000 | 3,800 |
| 1998-07-03 | 355 | 370 | 352 | 366 | 802,000 | 3,660 |
| 1998-07-02 | 370 | 375 | 355 | 360 | 2,179,000 | 3,600 |
| 1998-07-01 | 351 | 365 | 348 | 365 | 2,951,000 | 3,650 |
| 1998-06-30 | 335 | 343 | 335 | 341 | 1,543,000 | 3,410 |
| 1998-06-29 | 333 | 334 | 328 | 333 | 302,000 | 3,330 |
| 1998-06-26 | 328 | 329 | 323 | 328 | 494,000 | 3,280 |
| 1998-06-25 | 327 | 330 | 322 | 324 | 350,000 | 3,240 |
| 1998-06-24 | 330 | 334 | 325 | 326 | 641,000 | 3,260 |
| 1998-06-23 | 335 | 335 | 325 | 325 | 299,000 | 3,250 |
| 1998-06-22 | 328 | 335 | 325 | 335 | 611,000 | 3,350 |
| 1998-06-19 | 320 | 325 | 316 | 325 | 601,000 | 3,250 |
| 1998-06-18 | 325 | 325 | 319 | 323 | 710,000 | 3,230 |
| 1998-06-17 | 304 | 310 | 303 | 306 | 300,000 | 3,060 |
| 1998-06-16 | 295 | 310 | 293 | 299 | 802,000 | 2,990 |
| 1998-06-15 | 298 | 301 | 293 | 295 | 234,000 | 2,950 |
| 1998-06-12 | 302 | 304 | 291 | 303 | 2,136,000 | 3,030 |
| 1998-06-11 | 310 | 315 | 307 | 307 | 485,000 | 3,070 |
| 1998-06-10 | 312 | 313 | 308 | 310 | 508,000 | 3,100 |
| 1998-06-09 | 312 | 319 | 310 | 312 | 376,000 | 3,120 |
| 1998-06-08 | 320 | 322 | 311 | 311 | 285,000 | 3,110 |
| 1998-06-05 | 321 | 324 | 316 | 318 | 340,000 | 3,180 |
| 1998-06-04 | 315 | 319 | 310 | 316 | 487,000 | 3,160 |
| 1998-06-03 | 323 | 323 | 305 | 306 | 910,000 | 3,060 |
| 1998-06-02 | 323 | 326 | 318 | 318 | 434,000 | 3,180 |
| 1998-06-01 | 345 | 345 | 321 | 322 | 323,000 | 3,220 |
| 1998-05-29 | 325 | 333 | 323 | 325 | 542,000 | 3,250 |
| 1998-05-28 | 330 | 339 | 330 | 330 | 485,000 | 3,300 |
| 1998-05-27 | 349 | 349 | 333 | 335 | 1,079,000 | 3,350 |
| 1998-05-26 | 354 | 354 | 342 | 347 | 631,000 | 3,470 |
| 1998-05-25 | 336 | 349 | 335 | 349 | 765,000 | 3,490 |
| 1998-05-22 | 335 | 339 | 326 | 326 | 324,000 | 3,260 |
| 1998-05-21 | 321 | 340 | 321 | 330 | 329,000 | 3,300 |
| 1998-05-20 | 326 | 330 | 310 | 321 | 200,000 | 3,210 |
| 1998-05-19 | 312 | 330 | 304 | 322 | 214,000 | 3,220 |
| 1998-05-18 | 311 | 315 | 300 | 310 | 270,000 | 3,100 |
| 1998-05-15 | 312 | 330 | 310 | 310 | 338,000 | 3,100 |
| 1998-05-14 | 322 | 325 | 317 | 317 | 234,000 | 3,170 |
| 1998-05-13 | 330 | 330 | 322 | 324 | 331,000 | 3,240 |
| 1998-05-12 | 336 | 340 | 323 | 330 | 298,000 | 3,300 |
| 1998-05-11 | 341 | 345 | 334 | 335 | 200,000 | 3,350 |
| 1998-05-08 | 315 | 330 | 315 | 330 | 901,000 | 3,300 |
| 1998-05-07 | 318 | 325 | 317 | 319 | 235,000 | 3,190 |
| 1998-05-06 | 335 | 335 | 315 | 328 | 348,000 | 3,280 |
| 1998-05-01 | 336 | 340 | 330 | 339 | 218,000 | 3,390 |
| 1998-04-30 | 341 | 351 | 331 | 331 | 337,000 | 3,310 |
| 1998-04-28 | 350 | 351 | 340 | 340 | 423,000 | 3,400 |
| 1998-04-27 | 369 | 370 | 350 | 351 | 430,000 | 3,510 |
| 1998-04-24 | 360 | 375 | 358 | 367 | 489,000 | 3,670 |
| 1998-04-23 | 359 | 364 | 355 | 355 | 373,000 | 3,550 |
| 1998-04-22 | 367 | 367 | 355 | 359 | 409,000 | 3,590 |
| 1998-04-21 | 365 | 374 | 356 | 362 | 286,000 | 3,620 |
| 1998-04-20 | 361 | 371 | 361 | 361 | 428,000 | 3,610 |
| 1998-04-17 | 373 | 383 | 356 | 361 | 404,000 | 3,610 |
| 1998-04-16 | 395 | 400 | 372 | 372 | 305,000 | 3,720 |
| 1998-04-15 | 387 | 393 | 386 | 390 | 132,000 | 3,900 |
| 1998-04-14 | 399 | 405 | 382 | 384 | 109,000 | 3,840 |
| 1998-04-13 | 400 | 400 | 391 | 398 | 111,000 | 3,980 |
| 1998-04-10 | 407 | 407 | 391 | 405 | 303,000 | 4,050 |
| 1998-04-09 | 397 | 410 | 395 | 407 | 213,000 | 4,070 |
| 1998-04-08 | 400 | 409 | 400 | 407 | 237,000 | 4,070 |
| 1998-04-07 | 375 | 401 | 375 | 400 | 183,000 | 4,000 |
| 1998-04-06 | 376 | 381 | 366 | 375 | 220,000 | 3,750 |
| 1998-04-03 | 363 | 394 | 363 | 366 | 424,000 | 3,660 |
| 1998-04-02 | 385 | 389 | 355 | 360 | 433,000 | 3,600 |
| 1998-04-01 | 389 | 399 | 385 | 395 | 365,000 | 3,950 |
| 1998-03-31 | 406 | 420 | 397 | 409 | 833,000 | 4,090 |
| 1998-03-30 | 437 | 451 | 401 | 401 | 412,000 | 4,010 |
| 1998-03-27 | 450 | 455 | 435 | 435 | 208,000 | 4,350 |
| 1998-03-26 | 451 | 469 | 451 | 455 | 277,000 | 4,550 |
| 1998-03-25 | 469 | 480 | 460 | 463 | 503,000 | 4,630 |
| 1998-03-24 | 456 | 457 | 450 | 454 | 390,000 | 4,540 |
| 1998-03-23 | 470 | 478 | 460 | 460 | 394,000 | 4,600 |
| 1998-03-20 | 458 | 483 | 458 | 474 | 595,000 | 4,740 |
| 1998-03-19 | 465 | 470 | 457 | 468 | 169,000 | 4,680 |
| 1998-03-18 | 466 | 468 | 455 | 455 | 443,000 | 4,550 |
| 1998-03-17 | 451 | 468 | 450 | 467 | 293,000 | 4,670 |
| 1998-03-16 | 459 | 459 | 445 | 446 | 198,000 | 4,460 |
| 1998-03-13 | 428 | 461 | 428 | 460 | 1,539,000 | 4,600 |
| 1998-03-12 | 440 | 443 | 433 | 433 | 413,000 | 4,330 |
| 1998-03-11 | 438 | 448 | 433 | 435 | 801,000 | 4,350 |
| 1998-03-10 | 411 | 418 | 406 | 418 | 101,000 | 4,180 |
| 1998-03-09 | 430 | 433 | 402 | 411 | 152,000 | 4,110 |
| 1998-03-06 | 403 | 426 | 403 | 422 | 167,000 | 4,220 |
| 1998-03-05 | 409 | 413 | 404 | 404 | 120,000 | 4,040 |
| 1998-03-04 | 425 | 434 | 413 | 415 | 122,000 | 4,150 |
| 1998-03-03 | 432 | 435 | 422 | 430 | 218,000 | 4,300 |
| 1998-03-02 | 432 | 435 | 424 | 433 | 216,000 | 4,330 |
| 1998-02-27 | 401 | 413 | 399 | 413 | 141,000 | 4,130 |
| 1998-02-26 | 386 | 399 | 382 | 391 | 129,000 | 3,910 |
| 1998-02-25 | 376 | 382 | 365 | 382 | 209,000 | 3,820 |
| 1998-02-24 | 399 | 400 | 380 | 380 | 243,000 | 3,800 |
| 1998-02-23 | 400 | 407 | 399 | 399 | 47,000 | 3,990 |
| 1998-02-20 | 404 | 415 | 395 | 415 | 238,000 | 4,150 |
| 1998-02-19 | 400 | 428 | 398 | 415 | 168,000 | 4,150 |
| 1998-02-18 | 398 | 406 | 398 | 398 | 99,000 | 3,980 |
| 1998-02-17 | 399 | 403 | 395 | 403 | 70,000 | 4,030 |
| 1998-02-16 | 404 | 406 | 400 | 403 | 94,000 | 4,030 |
| 1998-02-13 | 440 | 440 | 405 | 411 | 545,000 | 4,110 |
| 1998-02-12 | 440 | 441 | 425 | 435 | 139,000 | 4,350 |
| 1998-02-10 | 436 | 440 | 435 | 440 | 181,000 | 4,400 |
| 1998-02-09 | 445 | 445 | 435 | 435 | 238,000 | 4,350 |
| 1998-02-06 | 410 | 435 | 407 | 430 | 731,000 | 4,300 |
| 1998-02-05 | 389 | 406 | 388 | 403 | 201,000 | 4,030 |
| 1998-02-04 | 395 | 399 | 387 | 387 | 106,000 | 3,870 |
| 1998-02-03 | 387 | 400 | 385 | 398 | 158,000 | 3,980 |
| 1998-02-02 | 375 | 390 | 371 | 372 | 166,000 | 3,720 |
| 1998-01-30 | 390 | 390 | 365 | 370 | 264,000 | 3,700 |
| 1998-01-29 | 402 | 402 | 380 | 388 | 233,000 | 3,880 |
| 1998-01-28 | 403 | 405 | 388 | 401 | 308,000 | 4,010 |
| 1998-01-27 | 393 | 405 | 390 | 395 | 271,000 | 3,950 |
| 1998-01-26 | 410 | 425 | 405 | 408 | 409,000 | 4,080 |
| 1998-01-23 | 389 | 405 | 380 | 405 | 410,000 | 4,050 |
| 1998-01-22 | 380 | 389 | 378 | 389 | 448,000 | 3,890 |
| 1998-01-21 | 362 | 390 | 362 | 385 | 468,000 | 3,850 |
| 1998-01-20 | 340 | 355 | 338 | 353 | 273,000 | 3,530 |
| 1998-01-19 | 333 | 356 | 333 | 342 | 391,000 | 3,420 |
| 1998-01-16 | 295 | 335 | 295 | 332 | 507,000 | 3,320 |
| 1998-01-14 | 286 | 297 | 286 | 293 | 226,000 | 2,930 |
| 1998-01-13 | 279 | 283 | 270 | 283 | 179,000 | 2,830 |
| 1998-01-12 | 270 | 280 | 270 | 273 | 249,000 | 2,730 |
| 1998-01-09 | 256 | 285 | 250 | 280 | 308,000 | 2,800 |
| 1998-01-08 | 255 | 292 | 255 | 260 | 404,000 | 2,600 |
| 1998-01-07 | 252 | 260 | 252 | 260 | 134,000 | 2,600 |
| 1998-01-06 | 265 | 270 | 250 | 261 | 405,000 | 2,610 |
| 1998-01-05 | 270 | 279 | 265 | 265 | 144,000 | 2,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
