5707 東邦亜鉛(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 217 | 226 | 216 | 224 | 1,855,000 | 2,240 |
| 2003-12-29 | 212 | 217 | 211 | 215 | 1,377,000 | 2,150 |
| 2003-12-26 | 212 | 214 | 208 | 209 | 1,324,000 | 2,090 |
| 2003-12-25 | 207 | 213 | 206 | 211 | 2,601,000 | 2,110 |
| 2003-12-24 | 199 | 209 | 198 | 203 | 2,485,000 | 2,030 |
| 2003-12-22 | 192 | 196 | 191 | 194 | 362,000 | 1,940 |
| 2003-12-19 | 193 | 193 | 190 | 191 | 424,000 | 1,910 |
| 2003-12-18 | 194 | 195 | 190 | 190 | 315,000 | 1,900 |
| 2003-12-17 | 195 | 199 | 192 | 194 | 920,000 | 1,940 |
| 2003-12-16 | 187 | 193 | 187 | 193 | 319,000 | 1,930 |
| 2003-12-15 | 194 | 197 | 188 | 197 | 599,000 | 1,970 |
| 2003-12-12 | 184 | 189 | 183 | 184 | 1,455,000 | 1,840 |
| 2003-12-11 | 183 | 185 | 182 | 185 | 264,000 | 1,850 |
| 2003-12-10 | 184 | 185 | 180 | 181 | 381,000 | 1,810 |
| 2003-12-09 | 190 | 191 | 185 | 187 | 341,000 | 1,870 |
| 2003-12-08 | 198 | 198 | 185 | 185 | 629,000 | 1,850 |
| 2003-12-05 | 200 | 200 | 194 | 198 | 527,000 | 1,980 |
| 2003-12-04 | 197 | 205 | 197 | 198 | 2,093,000 | 1,980 |
| 2003-12-03 | 190 | 202 | 190 | 200 | 2,951,000 | 2,000 |
| 2003-12-02 | 185 | 186 | 181 | 183 | 466,000 | 1,830 |
| 2003-12-01 | 173 | 181 | 171 | 181 | 436,000 | 1,810 |
| 2003-11-28 | 182 | 182 | 175 | 178 | 375,000 | 1,780 |
| 2003-11-27 | 181 | 186 | 179 | 183 | 535,000 | 1,830 |
| 2003-11-26 | 181 | 185 | 177 | 183 | 583,000 | 1,830 |
| 2003-11-25 | 180 | 183 | 177 | 182 | 826,000 | 1,820 |
| 2003-11-21 | 174 | 179 | 173 | 174 | 607,000 | 1,740 |
| 2003-11-20 | 178 | 184 | 169 | 179 | 567,000 | 1,790 |
| 2003-11-19 | 179 | 180 | 174 | 174 | 613,000 | 1,740 |
| 2003-11-18 | 184 | 190 | 181 | 187 | 542,000 | 1,870 |
| 2003-11-17 | 200 | 200 | 182 | 183 | 807,000 | 1,830 |
| 2003-11-14 | 197 | 213 | 195 | 203 | 1,935,000 | 2,030 |
| 2003-11-13 | 200 | 200 | 194 | 195 | 485,000 | 1,950 |
| 2003-11-12 | 190 | 202 | 189 | 195 | 688,000 | 1,950 |
| 2003-11-11 | 207 | 207 | 189 | 195 | 967,000 | 1,950 |
| 2003-11-10 | 214 | 214 | 206 | 210 | 908,000 | 2,100 |
| 2003-11-07 | 216 | 216 | 205 | 211 | 1,478,000 | 2,110 |
| 2003-11-06 | 217 | 222 | 211 | 214 | 6,053,000 | 2,140 |
| 2003-11-05 | 187 | 223 | 185 | 221 | 9,201,000 | 2,210 |
| 2003-11-04 | 181 | 183 | 179 | 182 | 195,000 | 1,820 |
| 2003-10-31 | 181 | 183 | 175 | 179 | 186,000 | 1,790 |
| 2003-10-30 | 174 | 185 | 172 | 179 | 410,000 | 1,790 |
| 2003-10-29 | 175 | 177 | 174 | 174 | 207,000 | 1,740 |
| 2003-10-28 | 174 | 177 | 171 | 174 | 193,000 | 1,740 |
| 2003-10-27 | 171 | 176 | 170 | 176 | 155,000 | 1,760 |
| 2003-10-24 | 173 | 176 | 168 | 169 | 400,000 | 1,690 |
| 2003-10-23 | 180 | 183 | 172 | 177 | 376,000 | 1,770 |
| 2003-10-22 | 188 | 189 | 185 | 186 | 209,000 | 1,860 |
| 2003-10-21 | 188 | 190 | 186 | 186 | 191,000 | 1,860 |
| 2003-10-20 | 185 | 190 | 184 | 189 | 246,000 | 1,890 |
| 2003-10-17 | 191 | 192 | 187 | 187 | 301,000 | 1,870 |
| 2003-10-16 | 187 | 192 | 187 | 191 | 369,000 | 1,910 |
| 2003-10-15 | 189 | 189 | 185 | 187 | 244,000 | 1,870 |
| 2003-10-14 | 191 | 192 | 185 | 190 | 331,000 | 1,900 |
| 2003-10-10 | 185 | 193 | 184 | 191 | 1,014,000 | 1,910 |
| 2003-10-09 | 185 | 189 | 180 | 185 | 276,000 | 1,850 |
| 2003-10-08 | 185 | 187 | 180 | 185 | 181,000 | 1,850 |
| 2003-10-07 | 190 | 191 | 183 | 185 | 213,000 | 1,850 |
| 2003-10-06 | 191 | 193 | 185 | 189 | 537,000 | 1,890 |
| 2003-10-03 | 178 | 182 | 175 | 182 | 229,000 | 1,820 |
| 2003-10-02 | 173 | 176 | 171 | 176 | 185,000 | 1,760 |
| 2003-10-01 | 167 | 173 | 166 | 173 | 263,000 | 1,730 |
| 2003-09-30 | 173 | 173 | 168 | 168 | 200,000 | 1,680 |
| 2003-09-29 | 175 | 176 | 168 | 173 | 186,000 | 1,730 |
| 2003-09-26 | 167 | 176 | 166 | 176 | 299,000 | 1,760 |
| 2003-09-25 | 173 | 176 | 169 | 172 | 356,000 | 1,720 |
| 2003-09-24 | 178 | 184 | 178 | 178 | 392,000 | 1,780 |
| 2003-09-22 | 187 | 188 | 179 | 181 | 332,000 | 1,810 |
| 2003-09-19 | 194 | 194 | 191 | 193 | 432,000 | 1,930 |
| 2003-09-18 | 192 | 194 | 186 | 194 | 476,000 | 1,940 |
| 2003-09-17 | 194 | 195 | 192 | 194 | 768,000 | 1,940 |
| 2003-09-16 | 189 | 193 | 187 | 193 | 868,000 | 1,930 |
| 2003-09-12 | 187 | 188 | 185 | 185 | 2,445,000 | 1,850 |
| 2003-09-11 | 185 | 187 | 184 | 186 | 557,000 | 1,860 |
| 2003-09-10 | 183 | 184 | 181 | 184 | 587,000 | 1,840 |
| 2003-09-09 | 178 | 180 | 176 | 179 | 349,000 | 1,790 |
| 2003-09-08 | 176 | 178 | 173 | 178 | 247,000 | 1,780 |
| 2003-09-05 | 173 | 179 | 172 | 174 | 402,000 | 1,740 |
| 2003-09-04 | 177 | 178 | 174 | 174 | 389,000 | 1,740 |
| 2003-09-03 | 182 | 183 | 177 | 178 | 542,000 | 1,780 |
| 2003-09-02 | 180 | 183 | 180 | 183 | 571,000 | 1,830 |
| 2003-09-01 | 181 | 182 | 178 | 182 | 768,000 | 1,820 |
| 2003-08-29 | 181 | 182 | 178 | 181 | 396,000 | 1,810 |
| 2003-08-28 | 183 | 183 | 175 | 178 | 271,000 | 1,780 |
| 2003-08-27 | 187 | 187 | 181 | 183 | 601,000 | 1,830 |
| 2003-08-26 | 181 | 185 | 177 | 185 | 641,000 | 1,850 |
| 2003-08-25 | 181 | 182 | 178 | 180 | 257,000 | 1,800 |
| 2003-08-22 | 181 | 182 | 178 | 181 | 391,000 | 1,810 |
| 2003-08-21 | 175 | 184 | 174 | 177 | 898,000 | 1,770 |
| 2003-08-20 | 181 | 181 | 176 | 177 | 656,000 | 1,770 |
| 2003-08-19 | 181 | 184 | 179 | 181 | 1,717,000 | 1,810 |
| 2003-08-18 | 165 | 177 | 164 | 175 | 1,776,000 | 1,750 |
| 2003-08-15 | 165 | 165 | 162 | 162 | 374,000 | 1,620 |
| 2003-08-14 | 161 | 165 | 160 | 165 | 485,000 | 1,650 |
| 2003-08-13 | 161 | 163 | 159 | 163 | 276,000 | 1,630 |
| 2003-08-12 | 162 | 163 | 159 | 160 | 201,000 | 1,600 |
| 2003-08-11 | 160 | 161 | 158 | 161 | 228,000 | 1,610 |
| 2003-08-08 | 156 | 162 | 156 | 162 | 714,000 | 1,620 |
| 2003-08-07 | 155 | 157 | 153 | 156 | 182,000 | 1,560 |
| 2003-08-06 | 160 | 160 | 155 | 156 | 179,000 | 1,560 |
| 2003-08-05 | 162 | 162 | 159 | 160 | 250,000 | 1,600 |
| 2003-08-04 | 165 | 166 | 161 | 161 | 262,000 | 1,610 |
| 2003-08-01 | 162 | 171 | 162 | 169 | 570,000 | 1,690 |
| 2003-07-31 | 163 | 165 | 162 | 163 | 183,000 | 1,630 |
| 2003-07-30 | 170 | 170 | 164 | 166 | 317,000 | 1,660 |
| 2003-07-29 | 171 | 172 | 168 | 168 | 242,000 | 1,680 |
| 2003-07-28 | 169 | 171 | 166 | 171 | 490,000 | 1,710 |
| 2003-07-25 | 163 | 169 | 159 | 169 | 794,000 | 1,690 |
| 2003-07-24 | 159 | 163 | 158 | 163 | 317,000 | 1,630 |
| 2003-07-23 | 156 | 159 | 156 | 159 | 203,000 | 1,590 |
| 2003-07-22 | 152 | 159 | 151 | 159 | 171,000 | 1,590 |
| 2003-07-18 | 145 | 157 | 145 | 157 | 174,000 | 1,570 |
| 2003-07-17 | 155 | 156 | 148 | 153 | 331,000 | 1,530 |
| 2003-07-16 | 161 | 163 | 155 | 157 | 296,000 | 1,570 |
| 2003-07-15 | 170 | 170 | 160 | 160 | 402,000 | 1,600 |
| 2003-07-14 | 170 | 171 | 167 | 169 | 281,000 | 1,690 |
| 2003-07-11 | 170 | 170 | 165 | 170 | 1,016,000 | 1,700 |
| 2003-07-10 | 167 | 170 | 165 | 169 | 220,000 | 1,690 |
| 2003-07-09 | 161 | 167 | 160 | 167 | 210,000 | 1,670 |
| 2003-07-08 | 163 | 164 | 160 | 161 | 473,000 | 1,610 |
| 2003-07-07 | 170 | 171 | 166 | 166 | 244,000 | 1,660 |
| 2003-07-04 | 164 | 168 | 163 | 165 | 282,000 | 1,650 |
| 2003-07-03 | 175 | 175 | 161 | 161 | 761,000 | 1,610 |
| 2003-07-02 | 177 | 177 | 171 | 175 | 802,000 | 1,750 |
| 2003-07-01 | 172 | 179 | 171 | 178 | 1,566,000 | 1,780 |
| 2003-06-30 | 171 | 172 | 168 | 171 | 481,000 | 1,710 |
| 2003-06-27 | 168 | 172 | 167 | 170 | 512,000 | 1,700 |
| 2003-06-26 | 166 | 170 | 165 | 168 | 317,000 | 1,680 |
| 2003-06-25 | 168 | 169 | 165 | 167 | 405,000 | 1,670 |
| 2003-06-24 | 170 | 172 | 165 | 167 | 671,000 | 1,670 |
| 2003-06-23 | 167 | 175 | 167 | 170 | 3,004,000 | 1,700 |
| 2003-06-20 | 157 | 162 | 157 | 160 | 321,000 | 1,600 |
| 2003-06-19 | 163 | 163 | 158 | 158 | 325,000 | 1,580 |
| 2003-06-18 | 159 | 160 | 155 | 155 | 305,000 | 1,550 |
| 2003-06-17 | 164 | 165 | 158 | 158 | 360,000 | 1,580 |
| 2003-06-16 | 164 | 164 | 159 | 164 | 297,000 | 1,640 |
| 2003-06-13 | 156 | 167 | 156 | 165 | 2,273,000 | 1,650 |
| 2003-06-12 | 163 | 163 | 157 | 161 | 626,000 | 1,610 |
| 2003-06-11 | 163 | 167 | 162 | 162 | 1,951,000 | 1,620 |
| 2003-06-10 | 149 | 163 | 147 | 163 | 2,474,000 | 1,630 |
| 2003-06-09 | 147 | 152 | 145 | 148 | 629,000 | 1,480 |
| 2003-06-06 | 147 | 149 | 145 | 148 | 464,000 | 1,480 |
| 2003-06-05 | 144 | 146 | 144 | 145 | 247,000 | 1,450 |
| 2003-06-04 | 147 | 149 | 141 | 144 | 797,000 | 1,440 |
| 2003-06-03 | 138 | 149 | 138 | 149 | 1,458,000 | 1,490 |
| 2003-06-02 | 138 | 141 | 136 | 138 | 548,000 | 1,380 |
| 2003-05-30 | 135 | 137 | 134 | 137 | 183,000 | 1,370 |
| 2003-05-29 | 137 | 137 | 131 | 134 | 375,000 | 1,340 |
| 2003-05-28 | 132 | 137 | 131 | 137 | 926,000 | 1,370 |
| 2003-05-27 | 132 | 133 | 130 | 132 | 209,000 | 1,320 |
| 2003-05-26 | 134 | 134 | 131 | 131 | 196,000 | 1,310 |
| 2003-05-23 | 131 | 134 | 130 | 130 | 361,000 | 1,300 |
| 2003-05-22 | 134 | 134 | 131 | 131 | 249,000 | 1,310 |
| 2003-05-21 | 133 | 135 | 131 | 134 | 197,000 | 1,340 |
| 2003-05-20 | 130 | 132 | 129 | 132 | 168,000 | 1,320 |
| 2003-05-19 | 136 | 136 | 129 | 132 | 324,000 | 1,320 |
| 2003-05-16 | 135 | 137 | 134 | 135 | 284,000 | 1,350 |
| 2003-05-15 | 137 | 137 | 133 | 135 | 249,000 | 1,350 |
| 2003-05-14 | 137 | 137 | 134 | 136 | 285,000 | 1,360 |
| 2003-05-13 | 135 | 138 | 133 | 134 | 404,000 | 1,340 |
| 2003-05-12 | 138 | 139 | 132 | 137 | 356,000 | 1,370 |
| 2003-05-09 | 136 | 141 | 134 | 137 | 845,000 | 1,370 |
| 2003-05-08 | 131 | 132 | 127 | 129 | 379,000 | 1,290 |
| 2003-05-07 | 137 | 137 | 131 | 134 | 391,000 | 1,340 |
| 2003-05-06 | 134 | 144 | 134 | 137 | 1,025,000 | 1,370 |
| 2003-05-02 | 134 | 134 | 128 | 130 | 627,000 | 1,300 |
| 2003-05-01 | 119 | 137 | 118 | 134 | 889,000 | 1,340 |
| 2003-04-30 | 120 | 122 | 118 | 118 | 119,000 | 1,180 |
| 2003-04-28 | 123 | 123 | 119 | 120 | 185,000 | 1,200 |
| 2003-04-25 | 122 | 123 | 118 | 123 | 197,000 | 1,230 |
| 2003-04-24 | 125 | 125 | 120 | 122 | 204,000 | 1,220 |
| 2003-04-23 | 125 | 126 | 123 | 124 | 182,000 | 1,240 |
| 2003-04-22 | 127 | 127 | 122 | 124 | 295,000 | 1,240 |
| 2003-04-21 | 121 | 126 | 121 | 123 | 344,000 | 1,230 |
| 2003-04-18 | 121 | 123 | 121 | 123 | 162,000 | 1,230 |
| 2003-04-17 | 121 | 123 | 121 | 122 | 114,000 | 1,220 |
| 2003-04-16 | 123 | 124 | 121 | 124 | 158,000 | 1,240 |
| 2003-04-15 | 125 | 125 | 122 | 124 | 204,000 | 1,240 |
| 2003-04-14 | 123 | 125 | 121 | 124 | 288,000 | 1,240 |
| 2003-04-11 | 121 | 127 | 120 | 121 | 451,000 | 1,210 |
| 2003-04-10 | 120 | 121 | 119 | 120 | 105,000 | 1,200 |
| 2003-04-09 | 120 | 121 | 119 | 119 | 126,000 | 1,190 |
| 2003-04-08 | 120 | 122 | 118 | 121 | 261,000 | 1,210 |
| 2003-04-07 | 120 | 120 | 118 | 119 | 202,000 | 1,190 |
| 2003-04-04 | 119 | 120 | 118 | 120 | 209,000 | 1,200 |
| 2003-04-03 | 123 | 123 | 120 | 121 | 115,000 | 1,210 |
| 2003-04-02 | 119 | 122 | 117 | 122 | 149,000 | 1,220 |
| 2003-04-01 | 118 | 120 | 117 | 119 | 137,000 | 1,190 |
| 2003-03-31 | 122 | 127 | 118 | 120 | 118,000 | 1,200 |
| 2003-03-28 | 128 | 128 | 125 | 127 | 244,000 | 1,270 |
| 2003-03-27 | 123 | 126 | 122 | 126 | 122,000 | 1,260 |
| 2003-03-26 | 120 | 124 | 120 | 123 | 259,000 | 1,230 |
| 2003-03-25 | 123 | 127 | 123 | 125 | 314,000 | 1,250 |
| 2003-03-24 | 120 | 126 | 119 | 126 | 246,000 | 1,260 |
| 2003-03-20 | 117 | 119 | 116 | 117 | 233,000 | 1,170 |
| 2003-03-19 | 112 | 115 | 111 | 115 | 279,000 | 1,150 |
| 2003-03-18 | 118 | 120 | 111 | 112 | 307,000 | 1,120 |
| 2003-03-17 | 121 | 121 | 116 | 118 | 140,000 | 1,180 |
| 2003-03-14 | 115 | 121 | 115 | 121 | 1,716,000 | 1,210 |
| 2003-03-13 | 120 | 124 | 120 | 120 | 134,000 | 1,200 |
| 2003-03-12 | 120 | 122 | 119 | 120 | 178,000 | 1,200 |
| 2003-03-11 | 119 | 123 | 118 | 121 | 158,000 | 1,210 |
| 2003-03-10 | 123 | 124 | 119 | 121 | 213,000 | 1,210 |
| 2003-03-07 | 129 | 131 | 124 | 124 | 246,000 | 1,240 |
| 2003-03-06 | 132 | 133 | 129 | 130 | 176,000 | 1,300 |
| 2003-03-05 | 131 | 134 | 129 | 134 | 180,000 | 1,340 |
| 2003-03-04 | 134 | 135 | 131 | 132 | 217,000 | 1,320 |
| 2003-03-03 | 128 | 132 | 127 | 132 | 189,000 | 1,320 |
| 2003-02-28 | 129 | 129 | 125 | 127 | 258,000 | 1,270 |
| 2003-02-27 | 126 | 130 | 126 | 127 | 165,000 | 1,270 |
| 2003-02-26 | 132 | 132 | 128 | 130 | 193,000 | 1,300 |
| 2003-02-25 | 127 | 131 | 125 | 127 | 193,000 | 1,270 |
| 2003-02-24 | 131 | 132 | 129 | 129 | 107,000 | 1,290 |
| 2003-02-21 | 131 | 135 | 130 | 131 | 176,000 | 1,310 |
| 2003-02-20 | 135 | 136 | 130 | 135 | 233,000 | 1,350 |
| 2003-02-19 | 137 | 138 | 135 | 136 | 172,000 | 1,360 |
| 2003-02-18 | 140 | 140 | 136 | 139 | 196,000 | 1,390 |
| 2003-02-17 | 138 | 139 | 135 | 139 | 254,000 | 1,390 |
| 2003-02-14 | 135 | 137 | 133 | 137 | 906,000 | 1,370 |
| 2003-02-13 | 136 | 136 | 132 | 135 | 253,000 | 1,350 |
| 2003-02-12 | 130 | 137 | 130 | 137 | 459,000 | 1,370 |
| 2003-02-10 | 128 | 130 | 126 | 130 | 275,000 | 1,300 |
| 2003-02-07 | 128 | 128 | 126 | 127 | 194,000 | 1,270 |
| 2003-02-06 | 126 | 128 | 125 | 128 | 317,000 | 1,280 |
| 2003-02-05 | 123 | 126 | 122 | 126 | 220,000 | 1,260 |
| 2003-02-04 | 123 | 125 | 122 | 123 | 179,000 | 1,230 |
| 2003-02-03 | 122 | 125 | 121 | 125 | 194,000 | 1,250 |
| 2003-01-31 | 122 | 125 | 120 | 125 | 334,000 | 1,250 |
| 2003-01-30 | 124 | 124 | 119 | 121 | 502,000 | 1,210 |
| 2003-01-29 | 130 | 130 | 123 | 125 | 348,000 | 1,250 |
| 2003-01-28 | 128 | 131 | 127 | 131 | 372,000 | 1,310 |
| 2003-01-27 | 128 | 130 | 126 | 129 | 297,000 | 1,290 |
| 2003-01-24 | 131 | 133 | 125 | 128 | 416,000 | 1,280 |
| 2003-01-23 | 125 | 131 | 124 | 128 | 324,000 | 1,280 |
| 2003-01-22 | 126 | 129 | 124 | 126 | 426,000 | 1,260 |
| 2003-01-21 | 123 | 128 | 122 | 126 | 322,000 | 1,260 |
| 2003-01-20 | 123 | 126 | 122 | 123 | 382,000 | 1,230 |
| 2003-01-17 | 121 | 126 | 121 | 126 | 398,000 | 1,260 |
| 2003-01-16 | 119 | 124 | 119 | 122 | 321,000 | 1,220 |
| 2003-01-15 | 121 | 121 | 117 | 118 | 415,000 | 1,180 |
| 2003-01-14 | 118 | 121 | 118 | 119 | 234,000 | 1,190 |
| 2003-01-10 | 124 | 124 | 118 | 119 | 410,000 | 1,190 |
| 2003-01-09 | 120 | 124 | 119 | 123 | 213,000 | 1,230 |
| 2003-01-08 | 122 | 122 | 120 | 121 | 197,000 | 1,210 |
| 2003-01-07 | 125 | 125 | 121 | 122 | 175,000 | 1,220 |
| 2003-01-06 | 125 | 126 | 123 | 126 | 212,000 | 1,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
