5707 東邦亜鉛(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 175 | 181 | 175 | 176 | 280,000 | 1,760 |
| 1999-12-29 | 182 | 186 | 177 | 177 | 363,000 | 1,770 |
| 1999-12-28 | 182 | 187 | 182 | 187 | 309,000 | 1,870 |
| 1999-12-27 | 186 | 190 | 180 | 182 | 157,000 | 1,820 |
| 1999-12-24 | 181 | 184 | 180 | 181 | 276,000 | 1,810 |
| 1999-12-22 | 180 | 183 | 179 | 180 | 334,000 | 1,800 |
| 1999-12-21 | 185 | 187 | 180 | 180 | 331,000 | 1,800 |
| 1999-12-20 | 182 | 190 | 181 | 188 | 291,000 | 1,880 |
| 1999-12-17 | 197 | 200 | 182 | 182 | 441,000 | 1,820 |
| 1999-12-16 | 203 | 203 | 192 | 194 | 539,000 | 1,940 |
| 1999-12-15 | 204 | 210 | 201 | 203 | 644,000 | 2,030 |
| 1999-12-14 | 210 | 213 | 202 | 203 | 345,000 | 2,030 |
| 1999-12-13 | 211 | 214 | 204 | 214 | 499,000 | 2,140 |
| 1999-12-10 | 216 | 220 | 208 | 210 | 2,613,000 | 2,100 |
| 1999-12-09 | 223 | 229 | 218 | 219 | 444,000 | 2,190 |
| 1999-12-08 | 239 | 239 | 220 | 220 | 421,000 | 2,200 |
| 1999-12-07 | 226 | 243 | 224 | 231 | 486,000 | 2,310 |
| 1999-12-06 | 226 | 232 | 223 | 225 | 249,000 | 2,250 |
| 1999-12-03 | 231 | 233 | 216 | 222 | 350,000 | 2,220 |
| 1999-12-02 | 242 | 244 | 225 | 236 | 583,000 | 2,360 |
| 1999-12-01 | 240 | 254 | 239 | 240 | 1,413,000 | 2,400 |
| 1999-11-30 | 266 | 266 | 231 | 235 | 2,395,000 | 2,350 |
| 1999-11-29 | 229 | 270 | 228 | 266 | 4,653,000 | 2,660 |
| 1999-11-26 | 203 | 243 | 195 | 233 | 1,027,000 | 2,330 |
| 1999-11-25 | 192 | 196 | 190 | 193 | 424,000 | 1,930 |
| 1999-11-24 | 200 | 203 | 193 | 197 | 453,000 | 1,970 |
| 1999-11-22 | 202 | 210 | 200 | 202 | 323,000 | 2,020 |
| 1999-11-19 | 215 | 216 | 205 | 206 | 440,000 | 2,060 |
| 1999-11-18 | 210 | 222 | 210 | 215 | 739,000 | 2,150 |
| 1999-11-17 | 199 | 210 | 198 | 210 | 341,000 | 2,100 |
| 1999-11-16 | 181 | 210 | 181 | 204 | 516,000 | 2,040 |
| 1999-11-15 | 205 | 211 | 196 | 196 | 398,000 | 1,960 |
| 1999-11-12 | 210 | 215 | 205 | 205 | 680,000 | 2,050 |
| 1999-11-11 | 220 | 227 | 210 | 210 | 334,000 | 2,100 |
| 1999-11-10 | 225 | 230 | 221 | 230 | 284,000 | 2,300 |
| 1999-11-09 | 231 | 236 | 227 | 227 | 306,000 | 2,270 |
| 1999-11-08 | 230 | 239 | 223 | 232 | 209,000 | 2,320 |
| 1999-11-05 | 234 | 236 | 229 | 234 | 237,000 | 2,340 |
| 1999-11-04 | 238 | 240 | 231 | 235 | 192,000 | 2,350 |
| 1999-11-02 | 238 | 238 | 231 | 238 | 249,000 | 2,380 |
| 1999-11-01 | 240 | 244 | 238 | 238 | 610,000 | 2,380 |
| 1999-10-29 | 234 | 236 | 231 | 235 | 743,000 | 2,350 |
| 1999-10-28 | 219 | 225 | 218 | 219 | 210,000 | 2,190 |
| 1999-10-27 | 227 | 227 | 218 | 218 | 362,000 | 2,180 |
| 1999-10-26 | 224 | 227 | 222 | 225 | 401,000 | 2,250 |
| 1999-10-25 | 218 | 225 | 217 | 222 | 279,000 | 2,220 |
| 1999-10-22 | 225 | 226 | 214 | 221 | 649,000 | 2,210 |
| 1999-10-21 | 226 | 227 | 220 | 227 | 270,000 | 2,270 |
| 1999-10-20 | 219 | 221 | 216 | 221 | 547,000 | 2,210 |
| 1999-10-19 | 226 | 226 | 215 | 223 | 596,000 | 2,230 |
| 1999-10-18 | 230 | 232 | 225 | 225 | 434,000 | 2,250 |
| 1999-10-15 | 235 | 239 | 230 | 232 | 558,000 | 2,320 |
| 1999-10-14 | 234 | 237 | 231 | 233 | 241,000 | 2,330 |
| 1999-10-13 | 232 | 236 | 232 | 233 | 442,000 | 2,330 |
| 1999-10-12 | 240 | 240 | 237 | 238 | 355,000 | 2,380 |
| 1999-10-08 | 230 | 238 | 228 | 237 | 650,000 | 2,370 |
| 1999-10-07 | 228 | 239 | 228 | 235 | 392,000 | 2,350 |
| 1999-10-06 | 231 | 232 | 228 | 228 | 449,000 | 2,280 |
| 1999-10-05 | 239 | 239 | 230 | 231 | 326,000 | 2,310 |
| 1999-10-04 | 243 | 243 | 229 | 229 | 567,000 | 2,290 |
| 1999-10-01 | 243 | 243 | 237 | 240 | 412,000 | 2,400 |
| 1999-09-30 | 239 | 247 | 239 | 241 | 675,000 | 2,410 |
| 1999-09-29 | 231 | 240 | 231 | 240 | 864,000 | 2,400 |
| 1999-09-28 | 232 | 234 | 229 | 229 | 574,000 | 2,290 |
| 1999-09-27 | 234 | 236 | 228 | 228 | 624,000 | 2,280 |
| 1999-09-24 | 237 | 238 | 236 | 238 | 708,000 | 2,380 |
| 1999-09-22 | 247 | 247 | 238 | 244 | 356,000 | 2,440 |
| 1999-09-21 | 241 | 252 | 240 | 252 | 332,000 | 2,520 |
| 1999-09-20 | 245 | 248 | 240 | 240 | 216,000 | 2,400 |
| 1999-09-17 | 245 | 245 | 238 | 238 | 511,000 | 2,380 |
| 1999-09-16 | 248 | 250 | 236 | 250 | 926,000 | 2,500 |
| 1999-09-14 | 256 | 259 | 248 | 250 | 338,000 | 2,500 |
| 1999-09-13 | 257 | 268 | 255 | 261 | 310,000 | 2,610 |
| 1999-09-10 | 249 | 265 | 249 | 257 | 2,061,000 | 2,570 |
| 1999-09-09 | 255 | 258 | 251 | 252 | 384,000 | 2,520 |
| 1999-09-08 | 255 | 257 | 250 | 250 | 488,000 | 2,500 |
| 1999-09-07 | 256 | 260 | 254 | 255 | 426,000 | 2,550 |
| 1999-09-06 | 257 | 260 | 255 | 255 | 315,000 | 2,550 |
| 1999-09-03 | 258 | 263 | 255 | 255 | 310,000 | 2,550 |
| 1999-09-02 | 262 | 265 | 258 | 258 | 377,000 | 2,580 |
| 1999-09-01 | 266 | 270 | 262 | 269 | 240,000 | 2,690 |
| 1999-08-31 | 269 | 271 | 261 | 271 | 373,000 | 2,710 |
| 1999-08-30 | 268 | 269 | 265 | 268 | 192,000 | 2,680 |
| 1999-08-27 | 269 | 274 | 263 | 270 | 234,000 | 2,700 |
| 1999-08-26 | 271 | 276 | 266 | 269 | 180,000 | 2,690 |
| 1999-08-25 | 275 | 278 | 270 | 276 | 436,000 | 2,760 |
| 1999-08-24 | 280 | 280 | 270 | 270 | 134,000 | 2,700 |
| 1999-08-23 | 276 | 280 | 274 | 277 | 304,000 | 2,770 |
| 1999-08-20 | 276 | 279 | 270 | 273 | 259,000 | 2,730 |
| 1999-08-19 | 263 | 277 | 263 | 276 | 172,000 | 2,760 |
| 1999-08-18 | 264 | 277 | 262 | 263 | 312,000 | 2,630 |
| 1999-08-17 | 267 | 270 | 262 | 269 | 247,000 | 2,690 |
| 1999-08-16 | 268 | 280 | 268 | 280 | 185,000 | 2,800 |
| 1999-08-13 | 260 | 267 | 259 | 266 | 728,000 | 2,660 |
| 1999-08-12 | 266 | 267 | 260 | 263 | 111,000 | 2,630 |
| 1999-08-11 | 259 | 265 | 258 | 263 | 309,000 | 2,630 |
| 1999-08-10 | 256 | 258 | 254 | 258 | 260,000 | 2,580 |
| 1999-08-09 | 263 | 263 | 255 | 256 | 259,000 | 2,560 |
| 1999-08-06 | 262 | 264 | 253 | 253 | 483,000 | 2,530 |
| 1999-08-05 | 267 | 268 | 260 | 260 | 388,000 | 2,600 |
| 1999-08-04 | 271 | 273 | 265 | 270 | 338,000 | 2,700 |
| 1999-08-03 | 272 | 276 | 269 | 269 | 434,000 | 2,690 |
| 1999-08-02 | 270 | 274 | 268 | 271 | 263,000 | 2,710 |
| 1999-07-30 | 272 | 275 | 270 | 271 | 277,000 | 2,710 |
| 1999-07-29 | 273 | 275 | 270 | 272 | 277,000 | 2,720 |
| 1999-07-28 | 277 | 277 | 270 | 270 | 207,000 | 2,700 |
| 1999-07-27 | 273 | 275 | 271 | 274 | 222,000 | 2,740 |
| 1999-07-26 | 280 | 280 | 273 | 275 | 204,000 | 2,750 |
| 1999-07-23 | 276 | 279 | 274 | 279 | 335,000 | 2,790 |
| 1999-07-22 | 285 | 285 | 275 | 279 | 483,000 | 2,790 |
| 1999-07-21 | 285 | 287 | 283 | 284 | 193,000 | 2,840 |
| 1999-07-19 | 282 | 289 | 282 | 289 | 119,000 | 2,890 |
| 1999-07-16 | 286 | 288 | 282 | 282 | 656,000 | 2,820 |
| 1999-07-15 | 291 | 292 | 285 | 285 | 860,000 | 2,850 |
| 1999-07-14 | 294 | 298 | 291 | 293 | 1,046,000 | 2,930 |
| 1999-07-13 | 296 | 300 | 294 | 296 | 306,000 | 2,960 |
| 1999-07-12 | 296 | 300 | 292 | 300 | 347,000 | 3,000 |
| 1999-07-09 | 291 | 297 | 291 | 296 | 1,062,000 | 2,960 |
| 1999-07-08 | 298 | 298 | 291 | 296 | 489,000 | 2,960 |
| 1999-07-07 | 295 | 305 | 293 | 305 | 240,000 | 3,050 |
| 1999-07-06 | 295 | 299 | 293 | 294 | 277,000 | 2,940 |
| 1999-07-05 | 303 | 307 | 299 | 300 | 576,000 | 3,000 |
| 1999-07-02 | 312 | 312 | 305 | 305 | 392,000 | 3,050 |
| 1999-07-01 | 311 | 315 | 307 | 308 | 477,000 | 3,080 |
| 1999-06-30 | 314 | 316 | 307 | 307 | 265,000 | 3,070 |
| 1999-06-29 | 311 | 317 | 306 | 317 | 257,000 | 3,170 |
| 1999-06-28 | 310 | 320 | 307 | 310 | 424,000 | 3,100 |
| 1999-06-25 | 319 | 320 | 305 | 306 | 365,000 | 3,060 |
| 1999-06-24 | 319 | 323 | 317 | 319 | 884,000 | 3,190 |
| 1999-06-23 | 310 | 334 | 308 | 318 | 1,623,000 | 3,180 |
| 1999-06-22 | 308 | 311 | 308 | 309 | 255,000 | 3,090 |
| 1999-06-21 | 312 | 313 | 307 | 308 | 480,000 | 3,080 |
| 1999-06-18 | 305 | 312 | 305 | 307 | 473,000 | 3,070 |
| 1999-06-17 | 308 | 314 | 300 | 304 | 677,000 | 3,040 |
| 1999-06-16 | 305 | 310 | 302 | 303 | 257,000 | 3,030 |
| 1999-06-15 | 314 | 315 | 300 | 308 | 458,000 | 3,080 |
| 1999-06-14 | 301 | 315 | 301 | 306 | 1,076,000 | 3,060 |
| 1999-06-11 | 300 | 315 | 291 | 296 | 2,952,000 | 2,960 |
| 1999-06-10 | 285 | 308 | 285 | 305 | 1,016,000 | 3,050 |
| 1999-06-09 | 285 | 293 | 281 | 281 | 649,000 | 2,810 |
| 1999-06-08 | 280 | 285 | 275 | 276 | 484,000 | 2,760 |
| 1999-06-07 | 285 | 289 | 270 | 270 | 619,000 | 2,700 |
| 1999-06-04 | 279 | 288 | 271 | 271 | 312,000 | 2,710 |
| 1999-06-03 | 287 | 287 | 270 | 270 | 349,000 | 2,700 |
| 1999-06-02 | 277 | 282 | 277 | 282 | 208,000 | 2,820 |
| 1999-06-01 | 270 | 289 | 269 | 275 | 349,000 | 2,750 |
| 1999-05-31 | 271 | 272 | 268 | 272 | 151,000 | 2,720 |
| 1999-05-28 | 274 | 279 | 270 | 271 | 345,000 | 2,710 |
| 1999-05-27 | 285 | 285 | 272 | 274 | 348,000 | 2,740 |
| 1999-05-26 | 281 | 290 | 278 | 284 | 373,000 | 2,840 |
| 1999-05-25 | 280 | 285 | 280 | 283 | 240,000 | 2,830 |
| 1999-05-24 | 282 | 292 | 282 | 285 | 307,000 | 2,850 |
| 1999-05-21 | 298 | 298 | 288 | 295 | 248,000 | 2,950 |
| 1999-05-20 | 295 | 299 | 279 | 298 | 589,000 | 2,980 |
| 1999-05-19 | 303 | 305 | 292 | 292 | 443,000 | 2,920 |
| 1999-05-18 | 303 | 314 | 303 | 303 | 288,000 | 3,030 |
| 1999-05-17 | 310 | 310 | 305 | 308 | 322,000 | 3,080 |
| 1999-05-14 | 324 | 327 | 316 | 325 | 882,000 | 3,250 |
| 1999-05-13 | 330 | 330 | 320 | 322 | 203,000 | 3,220 |
| 1999-05-12 | 322 | 335 | 322 | 326 | 799,000 | 3,260 |
| 1999-05-11 | 325 | 327 | 320 | 322 | 372,000 | 3,220 |
| 1999-05-10 | 325 | 328 | 322 | 325 | 492,000 | 3,250 |
| 1999-05-07 | 315 | 323 | 315 | 315 | 501,000 | 3,150 |
| 1999-05-06 | 310 | 325 | 310 | 325 | 246,000 | 3,250 |
| 1999-04-30 | 317 | 321 | 306 | 311 | 280,000 | 3,110 |
| 1999-04-28 | 318 | 325 | 315 | 322 | 444,000 | 3,220 |
| 1999-04-27 | 308 | 315 | 308 | 309 | 419,000 | 3,090 |
| 1999-04-26 | 320 | 323 | 317 | 318 | 343,000 | 3,180 |
| 1999-04-23 | 325 | 328 | 317 | 317 | 500,000 | 3,170 |
| 1999-04-22 | 325 | 325 | 318 | 325 | 395,000 | 3,250 |
| 1999-04-21 | 332 | 332 | 320 | 325 | 498,000 | 3,250 |
| 1999-04-20 | 338 | 341 | 327 | 332 | 1,284,000 | 3,320 |
| 1999-04-19 | 325 | 343 | 321 | 340 | 2,797,000 | 3,400 |
| 1999-04-16 | 315 | 316 | 312 | 315 | 621,000 | 3,150 |
| 1999-04-15 | 319 | 319 | 311 | 316 | 548,000 | 3,160 |
| 1999-04-14 | 317 | 318 | 308 | 310 | 1,393,000 | 3,100 |
| 1999-04-13 | 300 | 310 | 297 | 307 | 852,000 | 3,070 |
| 1999-04-12 | 297 | 301 | 296 | 296 | 461,000 | 2,960 |
| 1999-04-09 | 306 | 306 | 296 | 297 | 1,582,000 | 2,970 |
| 1999-04-08 | 288 | 295 | 285 | 291 | 398,000 | 2,910 |
| 1999-04-07 | 282 | 291 | 282 | 288 | 358,000 | 2,880 |
| 1999-04-06 | 283 | 295 | 283 | 285 | 220,000 | 2,850 |
| 1999-04-05 | 288 | 296 | 288 | 291 | 357,000 | 2,910 |
| 1999-04-02 | 290 | 295 | 285 | 288 | 272,000 | 2,880 |
| 1999-04-01 | 287 | 297 | 287 | 297 | 564,000 | 2,970 |
| 1999-03-31 | 292 | 297 | 280 | 297 | 305,000 | 2,970 |
| 1999-03-30 | 297 | 297 | 285 | 287 | 400,000 | 2,870 |
| 1999-03-29 | 298 | 299 | 295 | 295 | 219,000 | 2,950 |
| 1999-03-26 | 298 | 302 | 293 | 298 | 848,000 | 2,980 |
| 1999-03-25 | 286 | 295 | 285 | 288 | 443,000 | 2,880 |
| 1999-03-24 | 280 | 289 | 270 | 270 | 865,000 | 2,700 |
| 1999-03-23 | 292 | 296 | 245 | 245 | 551,000 | 2,450 |
| 1999-03-19 | 290 | 304 | 290 | 299 | 550,000 | 2,990 |
| 1999-03-18 | 312 | 312 | 285 | 285 | 814,000 | 2,850 |
| 1999-03-17 | 297 | 308 | 293 | 308 | 1,481,000 | 3,080 |
| 1999-03-16 | 286 | 291 | 285 | 288 | 527,000 | 2,880 |
| 1999-03-15 | 290 | 290 | 282 | 286 | 294,000 | 2,860 |
| 1999-03-12 | 291 | 291 | 282 | 289 | 1,929,000 | 2,890 |
| 1999-03-11 | 275 | 285 | 272 | 281 | 971,000 | 2,810 |
| 1999-03-10 | 265 | 275 | 263 | 271 | 420,000 | 2,710 |
| 1999-03-09 | 270 | 273 | 261 | 270 | 345,000 | 2,700 |
| 1999-03-08 | 275 | 280 | 270 | 277 | 299,000 | 2,770 |
| 1999-03-05 | 257 | 274 | 257 | 274 | 397,000 | 2,740 |
| 1999-03-04 | 261 | 262 | 256 | 257 | 252,000 | 2,570 |
| 1999-03-03 | 260 | 264 | 258 | 262 | 255,000 | 2,620 |
| 1999-03-02 | 268 | 270 | 260 | 260 | 296,000 | 2,600 |
| 1999-03-01 | 269 | 275 | 266 | 268 | 203,000 | 2,680 |
| 1999-02-26 | 271 | 274 | 269 | 274 | 249,000 | 2,740 |
| 1999-02-25 | 273 | 274 | 269 | 270 | 292,000 | 2,700 |
| 1999-02-24 | 270 | 275 | 268 | 268 | 150,000 | 2,680 |
| 1999-02-23 | 269 | 275 | 269 | 275 | 178,000 | 2,750 |
| 1999-02-22 | 272 | 272 | 265 | 268 | 262,000 | 2,680 |
| 1999-02-19 | 270 | 270 | 266 | 266 | 297,000 | 2,660 |
| 1999-02-18 | 274 | 275 | 268 | 272 | 354,000 | 2,720 |
| 1999-02-17 | 277 | 278 | 271 | 273 | 206,000 | 2,730 |
| 1999-02-16 | 272 | 279 | 272 | 275 | 183,000 | 2,750 |
| 1999-02-15 | 270 | 276 | 270 | 270 | 162,000 | 2,700 |
| 1999-02-12 | 269 | 275 | 269 | 269 | 309,000 | 2,690 |
| 1999-02-10 | 270 | 274 | 268 | 274 | 326,000 | 2,740 |
| 1999-02-09 | 274 | 274 | 270 | 271 | 246,000 | 2,710 |
| 1999-02-08 | 270 | 272 | 268 | 271 | 239,000 | 2,710 |
| 1999-02-05 | 273 | 273 | 269 | 272 | 286,000 | 2,720 |
| 1999-02-04 | 277 | 278 | 269 | 273 | 254,000 | 2,730 |
| 1999-02-03 | 275 | 278 | 271 | 276 | 270,000 | 2,760 |
| 1999-02-02 | 287 | 287 | 280 | 280 | 120,000 | 2,800 |
| 1999-02-01 | 288 | 289 | 280 | 286 | 206,000 | 2,860 |
| 1999-01-29 | 280 | 287 | 280 | 282 | 1,120,000 | 2,820 |
| 1999-01-28 | 289 | 290 | 283 | 285 | 275,000 | 2,850 |
| 1999-01-27 | 290 | 293 | 289 | 290 | 389,000 | 2,900 |
| 1999-01-26 | 289 | 293 | 283 | 290 | 456,000 | 2,900 |
| 1999-01-25 | 286 | 288 | 285 | 285 | 312,000 | 2,850 |
| 1999-01-22 | 282 | 289 | 280 | 283 | 489,000 | 2,830 |
| 1999-01-21 | 280 | 285 | 276 | 280 | 438,000 | 2,800 |
| 1999-01-20 | 275 | 280 | 273 | 279 | 314,000 | 2,790 |
| 1999-01-19 | 275 | 278 | 271 | 276 | 220,000 | 2,760 |
| 1999-01-18 | 268 | 282 | 268 | 270 | 276,000 | 2,700 |
| 1999-01-14 | 260 | 268 | 260 | 268 | 503,000 | 2,680 |
| 1999-01-13 | 268 | 268 | 265 | 266 | 228,000 | 2,660 |
| 1999-01-12 | 265 | 268 | 262 | 268 | 584,000 | 2,680 |
| 1999-01-11 | 266 | 269 | 265 | 266 | 224,000 | 2,660 |
| 1999-01-08 | 265 | 270 | 263 | 266 | 536,000 | 2,660 |
| 1999-01-07 | 279 | 279 | 267 | 267 | 405,000 | 2,670 |
| 1999-01-06 | 262 | 271 | 261 | 271 | 391,000 | 2,710 |
| 1999-01-05 | 262 | 265 | 257 | 260 | 522,000 | 2,600 |
| 1999-01-04 | 270 | 271 | 255 | 262 | 226,000 | 2,620 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
