5707 東邦亜鉛(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 198 | 202 | 197 | 197 | 172,000 | 1,970 |
| 2000-12-28 | 205 | 206 | 202 | 202 | 237,000 | 2,020 |
| 2000-12-27 | 210 | 210 | 202 | 206 | 227,000 | 2,060 |
| 2000-12-26 | 211 | 211 | 205 | 210 | 232,000 | 2,100 |
| 2000-12-25 | 214 | 214 | 207 | 211 | 289,000 | 2,110 |
| 2000-12-22 | 195 | 202 | 193 | 195 | 276,000 | 1,950 |
| 2000-12-21 | 195 | 200 | 188 | 190 | 972,000 | 1,900 |
| 2000-12-20 | 210 | 214 | 203 | 205 | 468,000 | 2,050 |
| 2000-12-19 | 220 | 221 | 216 | 216 | 453,000 | 2,160 |
| 2000-12-18 | 222 | 223 | 217 | 218 | 297,000 | 2,180 |
| 2000-12-15 | 220 | 227 | 220 | 224 | 623,000 | 2,240 |
| 2000-12-14 | 226 | 228 | 218 | 220 | 523,000 | 2,200 |
| 2000-12-13 | 223 | 230 | 221 | 226 | 519,000 | 2,260 |
| 2000-12-12 | 225 | 227 | 222 | 222 | 431,000 | 2,220 |
| 2000-12-11 | 231 | 232 | 225 | 225 | 489,000 | 2,250 |
| 2000-12-08 | 216 | 229 | 216 | 228 | 2,420,000 | 2,280 |
| 2000-12-07 | 220 | 223 | 217 | 221 | 443,000 | 2,210 |
| 2000-12-06 | 230 | 230 | 221 | 225 | 714,000 | 2,250 |
| 2000-12-05 | 235 | 237 | 220 | 220 | 932,000 | 2,200 |
| 2000-12-04 | 238 | 243 | 232 | 233 | 2,489,000 | 2,330 |
| 2000-12-01 | 215 | 229 | 215 | 224 | 2,207,000 | 2,240 |
| 2000-11-30 | 204 | 219 | 199 | 219 | 989,000 | 2,190 |
| 2000-11-29 | 209 | 209 | 198 | 200 | 406,000 | 2,000 |
| 2000-11-28 | 212 | 212 | 206 | 207 | 427,000 | 2,070 |
| 2000-11-27 | 210 | 213 | 205 | 212 | 1,081,000 | 2,120 |
| 2000-11-24 | 195 | 208 | 193 | 205 | 605,000 | 2,050 |
| 2000-11-22 | 188 | 200 | 185 | 197 | 343,000 | 1,970 |
| 2000-11-21 | 189 | 189 | 184 | 184 | 162,000 | 1,840 |
| 2000-11-20 | 189 | 189 | 184 | 188 | 170,000 | 1,880 |
| 2000-11-17 | 192 | 192 | 186 | 187 | 181,000 | 1,870 |
| 2000-11-16 | 195 | 196 | 188 | 194 | 148,000 | 1,940 |
| 2000-11-15 | 194 | 196 | 189 | 196 | 113,000 | 1,960 |
| 2000-11-14 | 192 | 193 | 187 | 192 | 144,000 | 1,920 |
| 2000-11-13 | 193 | 195 | 186 | 193 | 121,000 | 1,930 |
| 2000-11-10 | 193 | 198 | 193 | 193 | 510,000 | 1,930 |
| 2000-11-09 | 200 | 200 | 193 | 196 | 207,000 | 1,960 |
| 2000-11-08 | 193 | 201 | 191 | 201 | 346,000 | 2,010 |
| 2000-11-07 | 194 | 195 | 191 | 195 | 151,000 | 1,950 |
| 2000-11-06 | 187 | 195 | 186 | 195 | 195,000 | 1,950 |
| 2000-11-02 | 187 | 189 | 185 | 185 | 184,000 | 1,850 |
| 2000-11-01 | 188 | 189 | 185 | 188 | 144,000 | 1,880 |
| 2000-10-31 | 188 | 188 | 182 | 188 | 221,000 | 1,880 |
| 2000-10-30 | 190 | 190 | 182 | 185 | 240,000 | 1,850 |
| 2000-10-27 | 190 | 195 | 180 | 180 | 401,000 | 1,800 |
| 2000-10-26 | 188 | 190 | 184 | 190 | 264,000 | 1,900 |
| 2000-10-25 | 190 | 190 | 187 | 188 | 241,000 | 1,880 |
| 2000-10-24 | 188 | 191 | 187 | 187 | 197,000 | 1,870 |
| 2000-10-23 | 193 | 193 | 188 | 188 | 211,000 | 1,880 |
| 2000-10-20 | 189 | 192 | 187 | 189 | 554,000 | 1,890 |
| 2000-10-19 | 195 | 196 | 186 | 186 | 294,000 | 1,860 |
| 2000-10-18 | 197 | 198 | 191 | 196 | 240,000 | 1,960 |
| 2000-10-17 | 202 | 202 | 198 | 198 | 146,000 | 1,980 |
| 2000-10-16 | 203 | 203 | 198 | 200 | 222,000 | 2,000 |
| 2000-10-13 | 196 | 203 | 196 | 199 | 515,000 | 1,990 |
| 2000-10-12 | 203 | 206 | 200 | 205 | 219,000 | 2,050 |
| 2000-10-11 | 208 | 208 | 203 | 207 | 166,000 | 2,070 |
| 2000-10-10 | 208 | 208 | 204 | 208 | 219,000 | 2,080 |
| 2000-10-06 | 210 | 210 | 207 | 208 | 242,000 | 2,080 |
| 2000-10-05 | 208 | 210 | 207 | 210 | 349,000 | 2,100 |
| 2000-10-04 | 209 | 209 | 207 | 208 | 330,000 | 2,080 |
| 2000-10-03 | 210 | 212 | 206 | 209 | 357,000 | 2,090 |
| 2000-10-02 | 203 | 205 | 202 | 205 | 306,000 | 2,050 |
| 2000-09-29 | 209 | 209 | 203 | 205 | 429,000 | 2,050 |
| 2000-09-28 | 210 | 210 | 204 | 204 | 302,000 | 2,040 |
| 2000-09-27 | 210 | 211 | 208 | 210 | 281,000 | 2,100 |
| 2000-09-26 | 212 | 214 | 210 | 211 | 146,000 | 2,110 |
| 2000-09-25 | 215 | 218 | 211 | 211 | 150,000 | 2,110 |
| 2000-09-22 | 219 | 219 | 211 | 211 | 266,000 | 2,110 |
| 2000-09-21 | 212 | 220 | 210 | 219 | 639,000 | 2,190 |
| 2000-09-20 | 210 | 214 | 210 | 212 | 355,000 | 2,120 |
| 2000-09-19 | 210 | 213 | 206 | 209 | 272,000 | 2,090 |
| 2000-09-18 | 213 | 214 | 210 | 210 | 393,000 | 2,100 |
| 2000-09-14 | 211 | 214 | 210 | 213 | 546,000 | 2,130 |
| 2000-09-13 | 208 | 211 | 208 | 211 | 255,000 | 2,110 |
| 2000-09-12 | 208 | 208 | 205 | 208 | 249,000 | 2,080 |
| 2000-09-11 | 203 | 209 | 203 | 205 | 199,000 | 2,050 |
| 2000-09-08 | 205 | 210 | 202 | 206 | 1,534,000 | 2,060 |
| 2000-09-07 | 206 | 208 | 202 | 202 | 246,000 | 2,020 |
| 2000-09-06 | 208 | 208 | 205 | 207 | 313,000 | 2,070 |
| 2000-09-05 | 206 | 211 | 206 | 206 | 211,000 | 2,060 |
| 2000-09-04 | 205 | 211 | 205 | 208 | 183,000 | 2,080 |
| 2000-09-01 | 209 | 210 | 205 | 205 | 600,000 | 2,050 |
| 2000-08-31 | 212 | 212 | 208 | 211 | 289,000 | 2,110 |
| 2000-08-30 | 210 | 213 | 208 | 208 | 301,000 | 2,080 |
| 2000-08-29 | 213 | 213 | 209 | 210 | 362,000 | 2,100 |
| 2000-08-28 | 216 | 216 | 212 | 213 | 300,000 | 2,130 |
| 2000-08-25 | 213 | 217 | 213 | 215 | 665,000 | 2,150 |
| 2000-08-24 | 210 | 217 | 210 | 217 | 656,000 | 2,170 |
| 2000-08-23 | 213 | 213 | 208 | 210 | 408,000 | 2,100 |
| 2000-08-22 | 210 | 213 | 205 | 213 | 600,000 | 2,130 |
| 2000-08-21 | 213 | 218 | 205 | 205 | 828,000 | 2,050 |
| 2000-08-18 | 201 | 211 | 200 | 208 | 1,706,000 | 2,080 |
| 2000-08-17 | 191 | 197 | 189 | 197 | 1,087,000 | 1,970 |
| 2000-08-16 | 190 | 192 | 188 | 190 | 797,000 | 1,900 |
| 2000-08-15 | 190 | 191 | 188 | 189 | 544,000 | 1,890 |
| 2000-08-14 | 190 | 192 | 188 | 188 | 492,000 | 1,880 |
| 2000-08-11 | 185 | 190 | 185 | 189 | 1,267,000 | 1,890 |
| 2000-08-10 | 188 | 193 | 188 | 190 | 328,000 | 1,900 |
| 2000-08-09 | 188 | 192 | 188 | 190 | 375,000 | 1,900 |
| 2000-08-08 | 193 | 194 | 188 | 191 | 573,000 | 1,910 |
| 2000-08-07 | 194 | 194 | 191 | 193 | 251,000 | 1,930 |
| 2000-08-04 | 195 | 195 | 191 | 193 | 396,000 | 1,930 |
| 2000-08-03 | 196 | 199 | 193 | 194 | 258,000 | 1,940 |
| 2000-08-02 | 195 | 200 | 195 | 196 | 431,000 | 1,960 |
| 2000-08-01 | 194 | 196 | 193 | 194 | 394,000 | 1,940 |
| 2000-07-31 | 195 | 197 | 193 | 194 | 395,000 | 1,940 |
| 2000-07-28 | 201 | 205 | 201 | 205 | 299,000 | 2,050 |
| 2000-07-27 | 204 | 210 | 201 | 205 | 377,000 | 2,050 |
| 2000-07-26 | 201 | 204 | 200 | 204 | 184,000 | 2,040 |
| 2000-07-25 | 200 | 207 | 200 | 206 | 221,000 | 2,060 |
| 2000-07-24 | 209 | 209 | 200 | 200 | 270,000 | 2,000 |
| 2000-07-21 | 215 | 218 | 213 | 214 | 220,000 | 2,140 |
| 2000-07-19 | 212 | 216 | 208 | 210 | 373,000 | 2,100 |
| 2000-07-18 | 217 | 219 | 211 | 215 | 321,000 | 2,150 |
| 2000-07-17 | 220 | 223 | 215 | 219 | 291,000 | 2,190 |
| 2000-07-14 | 211 | 219 | 211 | 218 | 434,000 | 2,180 |
| 2000-07-13 | 220 | 220 | 210 | 210 | 369,000 | 2,100 |
| 2000-07-12 | 222 | 225 | 219 | 222 | 275,000 | 2,220 |
| 2000-07-11 | 222 | 226 | 220 | 224 | 494,000 | 2,240 |
| 2000-07-10 | 215 | 223 | 215 | 220 | 587,000 | 2,200 |
| 2000-07-07 | 215 | 217 | 210 | 212 | 296,000 | 2,120 |
| 2000-07-06 | 218 | 218 | 212 | 215 | 217,000 | 2,150 |
| 2000-07-05 | 218 | 220 | 214 | 216 | 329,000 | 2,160 |
| 2000-07-04 | 228 | 228 | 217 | 217 | 789,000 | 2,170 |
| 2000-07-03 | 226 | 227 | 223 | 225 | 619,000 | 2,250 |
| 2000-06-30 | 220 | 222 | 217 | 221 | 648,000 | 2,210 |
| 2000-06-29 | 214 | 222 | 212 | 217 | 1,460,000 | 2,170 |
| 2000-06-28 | 203 | 215 | 201 | 210 | 1,044,000 | 2,100 |
| 2000-06-27 | 197 | 202 | 196 | 201 | 314,000 | 2,010 |
| 2000-06-26 | 200 | 201 | 196 | 197 | 220,000 | 1,970 |
| 2000-06-23 | 195 | 200 | 195 | 199 | 395,000 | 1,990 |
| 2000-06-22 | 197 | 199 | 195 | 196 | 214,000 | 1,960 |
| 2000-06-21 | 198 | 200 | 195 | 198 | 213,000 | 1,980 |
| 2000-06-20 | 195 | 199 | 194 | 198 | 282,000 | 1,980 |
| 2000-06-19 | 195 | 197 | 194 | 194 | 138,000 | 1,940 |
| 2000-06-16 | 200 | 200 | 193 | 193 | 233,000 | 1,930 |
| 2000-06-15 | 197 | 202 | 195 | 196 | 268,000 | 1,960 |
| 2000-06-14 | 200 | 201 | 195 | 197 | 836,000 | 1,970 |
| 2000-06-13 | 203 | 206 | 196 | 200 | 900,000 | 2,000 |
| 2000-06-12 | 203 | 203 | 195 | 202 | 1,180,000 | 2,020 |
| 2000-06-09 | 192 | 206 | 192 | 199 | 1,598,000 | 1,990 |
| 2000-06-08 | 209 | 209 | 199 | 202 | 600,000 | 2,020 |
| 2000-06-07 | 202 | 207 | 200 | 202 | 624,000 | 2,020 |
| 2000-06-06 | 191 | 196 | 190 | 196 | 346,000 | 1,960 |
| 2000-06-05 | 186 | 192 | 185 | 189 | 361,000 | 1,890 |
| 2000-06-02 | 182 | 185 | 182 | 184 | 361,000 | 1,840 |
| 2000-06-01 | 184 | 185 | 182 | 184 | 202,000 | 1,840 |
| 2000-05-31 | 184 | 185 | 182 | 182 | 325,000 | 1,820 |
| 2000-05-30 | 184 | 185 | 183 | 183 | 310,000 | 1,830 |
| 2000-05-29 | 187 | 189 | 184 | 184 | 301,000 | 1,840 |
| 2000-05-26 | 188 | 188 | 182 | 183 | 359,000 | 1,830 |
| 2000-05-25 | 185 | 190 | 183 | 190 | 504,000 | 1,900 |
| 2000-05-24 | 191 | 193 | 181 | 181 | 673,000 | 1,810 |
| 2000-05-23 | 195 | 195 | 192 | 195 | 276,000 | 1,950 |
| 2000-05-22 | 197 | 198 | 193 | 194 | 364,000 | 1,940 |
| 2000-05-19 | 199 | 200 | 195 | 196 | 562,000 | 1,960 |
| 2000-05-18 | 200 | 200 | 198 | 199 | 343,000 | 1,990 |
| 2000-05-17 | 197 | 201 | 197 | 199 | 417,000 | 1,990 |
| 2000-05-16 | 203 | 204 | 197 | 200 | 331,000 | 2,000 |
| 2000-05-15 | 197 | 203 | 195 | 202 | 355,000 | 2,020 |
| 2000-05-12 | 195 | 195 | 191 | 195 | 1,003,000 | 1,950 |
| 2000-05-11 | 197 | 197 | 191 | 195 | 273,000 | 1,950 |
| 2000-05-10 | 200 | 201 | 195 | 198 | 236,000 | 1,980 |
| 2000-05-09 | 200 | 202 | 198 | 198 | 260,000 | 1,980 |
| 2000-05-08 | 205 | 205 | 197 | 199 | 379,000 | 1,990 |
| 2000-05-02 | 195 | 196 | 192 | 195 | 207,000 | 1,950 |
| 2000-05-01 | 191 | 196 | 190 | 192 | 160,000 | 1,920 |
| 2000-04-28 | 191 | 194 | 190 | 192 | 254,000 | 1,920 |
| 2000-04-27 | 191 | 195 | 191 | 193 | 285,000 | 1,930 |
| 2000-04-26 | 200 | 201 | 190 | 190 | 663,000 | 1,900 |
| 2000-04-25 | 201 | 208 | 200 | 200 | 563,000 | 2,000 |
| 2000-04-24 | 190 | 209 | 190 | 204 | 1,161,000 | 2,040 |
| 2000-04-21 | 201 | 209 | 180 | 180 | 2,362,000 | 1,800 |
| 2000-04-20 | 211 | 215 | 200 | 200 | 828,000 | 2,000 |
| 2000-04-19 | 215 | 219 | 211 | 216 | 758,000 | 2,160 |
| 2000-04-18 | 216 | 221 | 210 | 215 | 673,000 | 2,150 |
| 2000-04-17 | 220 | 230 | 217 | 224 | 1,033,000 | 2,240 |
| 2000-04-14 | 235 | 238 | 228 | 230 | 856,000 | 2,300 |
| 2000-04-13 | 231 | 238 | 229 | 235 | 353,000 | 2,350 |
| 2000-04-12 | 229 | 232 | 225 | 232 | 335,000 | 2,320 |
| 2000-04-11 | 228 | 230 | 224 | 227 | 300,000 | 2,270 |
| 2000-04-10 | 233 | 234 | 228 | 228 | 292,000 | 2,280 |
| 2000-04-07 | 236 | 240 | 229 | 229 | 566,000 | 2,290 |
| 2000-04-06 | 240 | 242 | 236 | 236 | 441,000 | 2,360 |
| 2000-04-05 | 236 | 239 | 233 | 239 | 340,000 | 2,390 |
| 2000-04-04 | 240 | 240 | 232 | 235 | 508,000 | 2,350 |
| 2000-04-03 | 231 | 239 | 228 | 237 | 528,000 | 2,370 |
| 2000-03-31 | 227 | 234 | 223 | 230 | 367,000 | 2,300 |
| 2000-03-30 | 231 | 236 | 225 | 226 | 260,000 | 2,260 |
| 2000-03-29 | 240 | 242 | 232 | 236 | 387,000 | 2,360 |
| 2000-03-28 | 245 | 245 | 236 | 242 | 265,000 | 2,420 |
| 2000-03-27 | 245 | 247 | 240 | 245 | 737,000 | 2,450 |
| 2000-03-24 | 231 | 244 | 231 | 240 | 363,000 | 2,400 |
| 2000-03-23 | 243 | 243 | 230 | 230 | 307,000 | 2,300 |
| 2000-03-22 | 229 | 242 | 226 | 240 | 334,000 | 2,400 |
| 2000-03-21 | 225 | 230 | 223 | 229 | 219,000 | 2,290 |
| 2000-03-17 | 226 | 230 | 222 | 230 | 369,000 | 2,300 |
| 2000-03-16 | 233 | 234 | 222 | 230 | 411,000 | 2,300 |
| 2000-03-15 | 233 | 238 | 225 | 231 | 224,000 | 2,310 |
| 2000-03-14 | 244 | 247 | 223 | 223 | 565,000 | 2,230 |
| 2000-03-13 | 249 | 252 | 240 | 245 | 751,000 | 2,450 |
| 2000-03-10 | 252 | 252 | 243 | 247 | 2,147,000 | 2,470 |
| 2000-03-09 | 239 | 247 | 236 | 247 | 497,000 | 2,470 |
| 2000-03-08 | 244 | 245 | 234 | 240 | 689,000 | 2,400 |
| 2000-03-07 | 265 | 267 | 249 | 249 | 3,234,000 | 2,490 |
| 2000-03-06 | 257 | 263 | 255 | 260 | 1,421,000 | 2,600 |
| 2000-03-03 | 253 | 257 | 250 | 257 | 938,000 | 2,570 |
| 2000-03-02 | 251 | 263 | 251 | 258 | 2,085,000 | 2,580 |
| 2000-03-01 | 249 | 254 | 241 | 251 | 969,000 | 2,510 |
| 2000-02-29 | 217 | 245 | 216 | 239 | 928,000 | 2,390 |
| 2000-02-28 | 216 | 222 | 216 | 216 | 550,000 | 2,160 |
| 2000-02-25 | 221 | 221 | 216 | 219 | 462,000 | 2,190 |
| 2000-02-24 | 220 | 221 | 216 | 220 | 343,000 | 2,200 |
| 2000-02-23 | 219 | 229 | 218 | 223 | 361,000 | 2,230 |
| 2000-02-22 | 218 | 224 | 214 | 217 | 752,000 | 2,170 |
| 2000-02-21 | 240 | 242 | 226 | 233 | 840,000 | 2,330 |
| 2000-02-18 | 257 | 260 | 242 | 250 | 1,007,000 | 2,500 |
| 2000-02-17 | 261 | 266 | 256 | 262 | 2,500,000 | 2,620 |
| 2000-02-16 | 254 | 265 | 252 | 261 | 3,257,000 | 2,610 |
| 2000-02-15 | 236 | 254 | 235 | 246 | 2,882,000 | 2,460 |
| 2000-02-14 | 223 | 241 | 223 | 235 | 1,163,000 | 2,350 |
| 2000-02-10 | 221 | 229 | 218 | 223 | 1,066,000 | 2,230 |
| 2000-02-09 | 223 | 223 | 216 | 223 | 606,000 | 2,230 |
| 2000-02-08 | 224 | 225 | 215 | 223 | 701,000 | 2,230 |
| 2000-02-07 | 217 | 229 | 217 | 219 | 572,000 | 2,190 |
| 2000-02-04 | 225 | 225 | 217 | 217 | 697,000 | 2,170 |
| 2000-02-03 | 235 | 240 | 223 | 225 | 1,487,000 | 2,250 |
| 2000-02-02 | 218 | 246 | 216 | 230 | 3,626,000 | 2,300 |
| 2000-02-01 | 212 | 218 | 197 | 215 | 863,000 | 2,150 |
| 2000-01-31 | 191 | 218 | 191 | 215 | 796,000 | 2,150 |
| 2000-01-28 | 192 | 200 | 191 | 193 | 461,000 | 1,930 |
| 2000-01-27 | 192 | 195 | 192 | 194 | 291,000 | 1,940 |
| 2000-01-26 | 198 | 198 | 190 | 197 | 216,000 | 1,970 |
| 2000-01-25 | 194 | 198 | 191 | 194 | 297,000 | 1,940 |
| 2000-01-24 | 198 | 202 | 191 | 194 | 158,000 | 1,940 |
| 2000-01-21 | 203 | 205 | 195 | 201 | 183,000 | 2,010 |
| 2000-01-20 | 203 | 207 | 200 | 207 | 240,000 | 2,070 |
| 2000-01-19 | 196 | 200 | 196 | 198 | 187,000 | 1,980 |
| 2000-01-18 | 203 | 203 | 191 | 197 | 343,000 | 1,970 |
| 2000-01-17 | 188 | 205 | 187 | 203 | 371,000 | 2,030 |
| 2000-01-14 | 182 | 189 | 182 | 185 | 769,000 | 1,850 |
| 2000-01-13 | 179 | 182 | 178 | 181 | 307,000 | 1,810 |
| 2000-01-12 | 178 | 183 | 175 | 178 | 283,000 | 1,780 |
| 2000-01-11 | 183 | 185 | 175 | 178 | 570,000 | 1,780 |
| 2000-01-07 | 180 | 189 | 177 | 182 | 326,000 | 1,820 |
| 2000-01-06 | 179 | 184 | 170 | 177 | 754,000 | 1,770 |
| 2000-01-05 | 178 | 198 | 173 | 177 | 326,000 | 1,770 |
| 2000-01-04 | 176 | 182 | 171 | 171 | 197,000 | 1,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
