5707 東邦亜鉛(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 215 | 218 | 211 | 215 | 578,000 | 2,150 |
| 2008-12-29 | 206 | 212 | 204 | 211 | 505,000 | 2,110 |
| 2008-12-26 | 201 | 208 | 200 | 207 | 533,000 | 2,070 |
| 2008-12-25 | 198 | 204 | 197 | 204 | 568,000 | 2,040 |
| 2008-12-24 | 202 | 205 | 200 | 203 | 899,000 | 2,030 |
| 2008-12-22 | 211 | 215 | 209 | 210 | 682,000 | 2,100 |
| 2008-12-19 | 217 | 221 | 214 | 216 | 984,000 | 2,160 |
| 2008-12-18 | 218 | 223 | 215 | 220 | 1,639,000 | 2,200 |
| 2008-12-17 | 226 | 228 | 208 | 212 | 1,449,000 | 2,120 |
| 2008-12-16 | 226 | 226 | 217 | 223 | 1,573,000 | 2,230 |
| 2008-12-15 | 221 | 229 | 219 | 228 | 1,698,000 | 2,280 |
| 2008-12-12 | 211 | 229 | 208 | 209 | 4,477,000 | 2,090 |
| 2008-12-11 | 220 | 225 | 213 | 221 | 2,502,000 | 2,210 |
| 2008-12-10 | 202 | 218 | 202 | 217 | 1,911,000 | 2,170 |
| 2008-12-09 | 207 | 212 | 202 | 203 | 1,426,000 | 2,030 |
| 2008-12-08 | 196 | 207 | 194 | 206 | 1,507,000 | 2,060 |
| 2008-12-05 | 193 | 198 | 187 | 194 | 1,108,000 | 1,940 |
| 2008-12-04 | 198 | 208 | 192 | 194 | 1,784,000 | 1,940 |
| 2008-12-03 | 192 | 200 | 189 | 200 | 1,810,000 | 2,000 |
| 2008-12-02 | 189 | 198 | 189 | 191 | 2,258,000 | 1,910 |
| 2008-12-01 | 200 | 216 | 198 | 204 | 4,824,000 | 2,040 |
| 2008-11-28 | 183 | 196 | 182 | 195 | 1,879,000 | 1,950 |
| 2008-11-27 | 185 | 191 | 185 | 186 | 1,167,000 | 1,860 |
| 2008-11-26 | 186 | 189 | 182 | 182 | 957,000 | 1,820 |
| 2008-11-25 | 186 | 190 | 182 | 189 | 1,556,000 | 1,890 |
| 2008-11-21 | 152 | 181 | 151 | 177 | 2,503,000 | 1,770 |
| 2008-11-20 | 167 | 170 | 160 | 162 | 1,543,000 | 1,620 |
| 2008-11-19 | 189 | 190 | 174 | 175 | 1,671,000 | 1,750 |
| 2008-11-18 | 178 | 188 | 177 | 188 | 1,409,000 | 1,880 |
| 2008-11-17 | 180 | 191 | 175 | 183 | 1,276,000 | 1,830 |
| 2008-11-14 | 192 | 204 | 182 | 183 | 2,713,000 | 1,830 |
| 2008-11-13 | 188 | 191 | 184 | 190 | 1,603,000 | 1,900 |
| 2008-11-12 | 194 | 205 | 194 | 199 | 1,235,000 | 1,990 |
| 2008-11-11 | 206 | 210 | 199 | 203 | 1,389,000 | 2,030 |
| 2008-11-10 | 206 | 210 | 204 | 210 | 1,630,000 | 2,100 |
| 2008-11-07 | 197 | 203 | 187 | 196 | 2,904,000 | 1,960 |
| 2008-11-06 | 201 | 212 | 201 | 205 | 2,508,000 | 2,050 |
| 2008-11-05 | 215 | 227 | 212 | 219 | 4,346,000 | 2,190 |
| 2008-11-04 | 205 | 209 | 198 | 204 | 2,312,000 | 2,040 |
| 2008-10-31 | 195 | 208 | 192 | 196 | 3,318,000 | 1,960 |
| 2008-10-30 | 173 | 209 | 171 | 209 | 4,519,000 | 2,090 |
| 2008-10-29 | 175 | 175 | 160 | 172 | 3,573,000 | 1,720 |
| 2008-10-28 | 142 | 163 | 136 | 156 | 3,508,000 | 1,560 |
| 2008-10-27 | 159 | 168 | 141 | 142 | 4,515,000 | 1,420 |
| 2008-10-24 | 176 | 179 | 154 | 154 | 3,417,000 | 1,540 |
| 2008-10-23 | 176 | 185 | 168 | 183 | 4,146,000 | 1,830 |
| 2008-10-22 | 196 | 203 | 186 | 186 | 2,499,000 | 1,860 |
| 2008-10-21 | 199 | 206 | 192 | 206 | 2,720,000 | 2,060 |
| 2008-10-20 | 183 | 192 | 178 | 191 | 2,636,000 | 1,910 |
| 2008-10-17 | 183 | 184 | 173 | 182 | 3,245,000 | 1,820 |
| 2008-10-16 | 191 | 194 | 176 | 176 | 3,530,000 | 1,760 |
| 2008-10-15 | 208 | 218 | 202 | 216 | 2,236,000 | 2,160 |
| 2008-10-14 | 218 | 218 | 207 | 214 | 2,774,000 | 2,140 |
| 2008-10-10 | 160 | 180 | 160 | 173 | 4,572,000 | 1,730 |
| 2008-10-09 | 182 | 205 | 182 | 195 | 3,076,000 | 1,950 |
| 2008-10-08 | 201 | 207 | 182 | 184 | 3,092,000 | 1,840 |
| 2008-10-07 | 203 | 219 | 200 | 211 | 2,613,000 | 2,110 |
| 2008-10-06 | 240 | 240 | 215 | 220 | 2,472,000 | 2,200 |
| 2008-10-03 | 252 | 257 | 242 | 245 | 2,074,000 | 2,450 |
| 2008-10-02 | 280 | 284 | 262 | 262 | 1,805,000 | 2,620 |
| 2008-10-01 | 286 | 294 | 276 | 277 | 1,524,000 | 2,770 |
| 2008-09-30 | 276 | 287 | 269 | 281 | 1,557,000 | 2,810 |
| 2008-09-29 | 301 | 310 | 295 | 296 | 2,054,000 | 2,960 |
| 2008-09-26 | 312 | 314 | 297 | 300 | 1,831,000 | 3,000 |
| 2008-09-25 | 303 | 315 | 295 | 315 | 1,446,000 | 3,150 |
| 2008-09-24 | 300 | 306 | 294 | 304 | 1,749,000 | 3,040 |
| 2008-09-22 | 309 | 313 | 298 | 303 | 1,350,000 | 3,030 |
| 2008-09-19 | 300 | 303 | 290 | 301 | 1,663,000 | 3,010 |
| 2008-09-18 | 267 | 290 | 261 | 288 | 2,607,000 | 2,880 |
| 2008-09-17 | 286 | 290 | 269 | 272 | 2,690,000 | 2,720 |
| 2008-09-16 | 288 | 303 | 279 | 281 | 2,969,000 | 2,810 |
| 2008-09-12 | 302 | 315 | 299 | 313 | 3,606,000 | 3,130 |
| 2008-09-11 | 301 | 310 | 296 | 298 | 2,017,000 | 2,980 |
| 2008-09-10 | 290 | 303 | 288 | 301 | 1,416,000 | 3,010 |
| 2008-09-09 | 313 | 315 | 298 | 300 | 1,420,000 | 3,000 |
| 2008-09-08 | 306 | 320 | 304 | 317 | 1,638,000 | 3,170 |
| 2008-09-05 | 288 | 300 | 287 | 296 | 3,014,000 | 2,960 |
| 2008-09-04 | 305 | 308 | 295 | 300 | 2,070,000 | 3,000 |
| 2008-09-03 | 337 | 337 | 305 | 309 | 2,506,000 | 3,090 |
| 2008-09-02 | 351 | 354 | 325 | 332 | 1,902,000 | 3,320 |
| 2008-09-01 | 357 | 363 | 354 | 354 | 897,000 | 3,540 |
| 2008-08-29 | 355 | 367 | 353 | 367 | 1,612,000 | 3,670 |
| 2008-08-28 | 362 | 366 | 350 | 353 | 1,009,000 | 3,530 |
| 2008-08-27 | 363 | 369 | 357 | 359 | 1,049,000 | 3,590 |
| 2008-08-26 | 370 | 371 | 365 | 365 | 1,062,000 | 3,650 |
| 2008-08-25 | 387 | 388 | 370 | 376 | 1,605,000 | 3,760 |
| 2008-08-22 | 400 | 406 | 382 | 386 | 2,415,000 | 3,860 |
| 2008-08-21 | 379 | 392 | 377 | 390 | 2,378,000 | 3,900 |
| 2008-08-20 | 368 | 379 | 368 | 378 | 1,625,000 | 3,780 |
| 2008-08-19 | 372 | 375 | 363 | 365 | 983,000 | 3,650 |
| 2008-08-18 | 371 | 384 | 371 | 377 | 1,589,000 | 3,770 |
| 2008-08-15 | 380 | 381 | 367 | 378 | 1,533,000 | 3,780 |
| 2008-08-14 | 382 | 390 | 378 | 383 | 1,295,000 | 3,830 |
| 2008-08-13 | 385 | 394 | 378 | 381 | 1,677,000 | 3,810 |
| 2008-08-12 | 409 | 411 | 390 | 391 | 1,809,000 | 3,910 |
| 2008-08-11 | 412 | 421 | 410 | 416 | 778,000 | 4,160 |
| 2008-08-08 | 399 | 419 | 390 | 408 | 3,250,000 | 4,080 |
| 2008-08-07 | 410 | 432 | 397 | 402 | 1,678,000 | 4,020 |
| 2008-08-06 | 408 | 418 | 403 | 415 | 1,706,000 | 4,150 |
| 2008-08-05 | 411 | 421 | 400 | 401 | 2,111,000 | 4,010 |
| 2008-08-04 | 460 | 461 | 416 | 416 | 1,615,000 | 4,160 |
| 2008-08-01 | 462 | 464 | 455 | 455 | 823,000 | 4,550 |
| 2008-07-31 | 489 | 490 | 469 | 474 | 1,586,000 | 4,740 |
| 2008-07-30 | 453 | 477 | 453 | 477 | 1,513,000 | 4,770 |
| 2008-07-29 | 454 | 456 | 446 | 449 | 937,000 | 4,490 |
| 2008-07-28 | 455 | 465 | 455 | 460 | 823,000 | 4,600 |
| 2008-07-25 | 457 | 458 | 449 | 450 | 748,000 | 4,500 |
| 2008-07-24 | 457 | 463 | 452 | 463 | 1,127,000 | 4,630 |
| 2008-07-23 | 460 | 465 | 452 | 458 | 1,074,000 | 4,580 |
| 2008-07-22 | 440 | 455 | 436 | 455 | 1,395,000 | 4,550 |
| 2008-07-18 | 437 | 446 | 428 | 430 | 1,194,000 | 4,300 |
| 2008-07-17 | 436 | 440 | 429 | 439 | 1,184,000 | 4,390 |
| 2008-07-16 | 437 | 441 | 427 | 431 | 1,283,000 | 4,310 |
| 2008-07-15 | 465 | 465 | 444 | 447 | 1,151,000 | 4,470 |
| 2008-07-14 | 461 | 474 | 459 | 469 | 1,588,000 | 4,690 |
| 2008-07-11 | 457 | 470 | 453 | 461 | 2,736,000 | 4,610 |
| 2008-07-10 | 430 | 454 | 430 | 452 | 2,069,000 | 4,520 |
| 2008-07-09 | 440 | 448 | 431 | 433 | 1,344,000 | 4,330 |
| 2008-07-08 | 456 | 458 | 430 | 434 | 1,383,000 | 4,340 |
| 2008-07-07 | 457 | 462 | 450 | 456 | 1,088,000 | 4,560 |
| 2008-07-04 | 459 | 465 | 450 | 457 | 1,901,000 | 4,570 |
| 2008-07-03 | 466 | 466 | 451 | 456 | 2,353,000 | 4,560 |
| 2008-07-02 | 478 | 485 | 472 | 476 | 1,329,000 | 4,760 |
| 2008-07-01 | 478 | 484 | 473 | 479 | 1,113,000 | 4,790 |
| 2008-06-30 | 471 | 493 | 469 | 483 | 1,180,000 | 4,830 |
| 2008-06-27 | 480 | 486 | 472 | 476 | 1,346,000 | 4,760 |
| 2008-06-26 | 502 | 507 | 491 | 494 | 871,000 | 4,940 |
| 2008-06-25 | 504 | 508 | 490 | 500 | 1,059,000 | 5,000 |
| 2008-06-24 | 515 | 517 | 501 | 505 | 1,251,000 | 5,050 |
| 2008-06-23 | 520 | 526 | 509 | 520 | 1,057,000 | 5,200 |
| 2008-06-20 | 540 | 541 | 521 | 525 | 887,000 | 5,250 |
| 2008-06-19 | 554 | 559 | 535 | 540 | 1,347,000 | 5,400 |
| 2008-06-18 | 551 | 558 | 541 | 550 | 988,000 | 5,500 |
| 2008-06-17 | 556 | 556 | 545 | 550 | 1,209,000 | 5,500 |
| 2008-06-16 | 545 | 558 | 538 | 555 | 1,748,000 | 5,550 |
| 2008-06-13 | 541 | 552 | 532 | 535 | 6,565,000 | 5,350 |
| 2008-06-12 | 520 | 547 | 514 | 532 | 3,302,000 | 5,320 |
| 2008-06-11 | 525 | 534 | 518 | 532 | 1,792,000 | 5,320 |
| 2008-06-10 | 545 | 545 | 525 | 529 | 1,312,000 | 5,290 |
| 2008-06-09 | 541 | 549 | 533 | 541 | 1,439,000 | 5,410 |
| 2008-06-06 | 560 | 564 | 553 | 556 | 1,645,000 | 5,560 |
| 2008-06-05 | 545 | 561 | 545 | 556 | 2,157,000 | 5,560 |
| 2008-06-04 | 555 | 557 | 542 | 548 | 1,910,000 | 5,480 |
| 2008-06-03 | 559 | 569 | 550 | 554 | 2,809,000 | 5,540 |
| 2008-06-02 | 561 | 584 | 560 | 572 | 2,192,000 | 5,720 |
| 2008-05-30 | 573 | 574 | 559 | 566 | 2,819,000 | 5,660 |
| 2008-05-29 | 575 | 588 | 573 | 579 | 1,813,000 | 5,790 |
| 2008-05-28 | 604 | 611 | 575 | 578 | 2,186,000 | 5,780 |
| 2008-05-27 | 605 | 606 | 595 | 604 | 1,947,000 | 6,040 |
| 2008-05-26 | 588 | 608 | 588 | 604 | 2,566,000 | 6,040 |
| 2008-05-23 | 612 | 615 | 598 | 598 | 2,049,000 | 5,980 |
| 2008-05-22 | 593 | 620 | 587 | 617 | 2,735,000 | 6,170 |
| 2008-05-21 | 638 | 638 | 606 | 613 | 4,642,000 | 6,130 |
| 2008-05-20 | 639 | 659 | 631 | 641 | 5,650,000 | 6,410 |
| 2008-05-19 | 640 | 640 | 626 | 632 | 2,910,000 | 6,320 |
| 2008-05-16 | 643 | 648 | 610 | 623 | 5,874,000 | 6,230 |
| 2008-05-15 | 599 | 633 | 596 | 623 | 9,228,000 | 6,230 |
| 2008-05-14 | 565 | 595 | 565 | 585 | 3,187,000 | 5,850 |
| 2008-05-13 | 558 | 567 | 553 | 565 | 1,849,000 | 5,650 |
| 2008-05-12 | 565 | 566 | 548 | 557 | 1,818,000 | 5,570 |
| 2008-05-09 | 590 | 593 | 567 | 570 | 2,451,000 | 5,700 |
| 2008-05-08 | 576 | 596 | 573 | 586 | 2,034,000 | 5,860 |
| 2008-05-07 | 567 | 589 | 567 | 583 | 2,022,000 | 5,830 |
| 2008-05-02 | 563 | 566 | 556 | 558 | 1,458,000 | 5,580 |
| 2008-05-01 | 576 | 578 | 552 | 554 | 2,039,000 | 5,540 |
| 2008-04-30 | 579 | 590 | 574 | 581 | 1,552,000 | 5,810 |
| 2008-04-28 | 595 | 604 | 579 | 590 | 2,265,000 | 5,900 |
| 2008-04-25 | 585 | 595 | 580 | 595 | 3,010,000 | 5,950 |
| 2008-04-24 | 586 | 592 | 577 | 582 | 1,902,000 | 5,820 |
| 2008-04-23 | 585 | 594 | 579 | 588 | 3,138,000 | 5,880 |
| 2008-04-22 | 550 | 590 | 549 | 573 | 6,178,000 | 5,730 |
| 2008-04-21 | 560 | 563 | 550 | 553 | 1,233,000 | 5,530 |
| 2008-04-18 | 551 | 557 | 536 | 550 | 1,807,000 | 5,500 |
| 2008-04-17 | 550 | 558 | 547 | 550 | 1,727,000 | 5,500 |
| 2008-04-16 | 541 | 549 | 535 | 537 | 1,794,000 | 5,370 |
| 2008-04-15 | 531 | 540 | 523 | 532 | 1,978,000 | 5,320 |
| 2008-04-14 | 520 | 533 | 516 | 529 | 1,689,000 | 5,290 |
| 2008-04-11 | 536 | 541 | 525 | 538 | 3,194,000 | 5,380 |
| 2008-04-10 | 534 | 541 | 523 | 530 | 2,515,000 | 5,300 |
| 2008-04-09 | 555 | 557 | 527 | 535 | 2,821,000 | 5,350 |
| 2008-04-08 | 546 | 559 | 542 | 558 | 3,271,000 | 5,580 |
| 2008-04-07 | 533 | 553 | 528 | 551 | 3,157,000 | 5,510 |
| 2008-04-04 | 537 | 539 | 522 | 528 | 2,805,000 | 5,280 |
| 2008-04-03 | 525 | 547 | 521 | 540 | 5,202,000 | 5,400 |
| 2008-04-02 | 543 | 544 | 527 | 530 | 2,921,000 | 5,300 |
| 2008-04-01 | 531 | 541 | 520 | 527 | 3,625,000 | 5,270 |
| 2008-03-31 | 547 | 549 | 523 | 535 | 4,183,000 | 5,350 |
| 2008-03-28 | 566 | 568 | 549 | 560 | 2,987,000 | 5,600 |
| 2008-03-27 | 567 | 576 | 546 | 560 | 6,088,000 | 5,600 |
| 2008-03-26 | 531 | 578 | 526 | 565 | 11,472,000 | 5,650 |
| 2008-03-25 | 545 | 552 | 521 | 527 | 4,821,000 | 5,270 |
| 2008-03-24 | 511 | 540 | 506 | 530 | 3,700,000 | 5,300 |
| 2008-03-21 | 509 | 512 | 491 | 509 | 4,969,000 | 5,090 |
| 2008-03-19 | 540 | 547 | 527 | 538 | 5,733,000 | 5,380 |
| 2008-03-18 | 557 | 565 | 513 | 522 | 8,135,000 | 5,220 |
| 2008-03-17 | 541 | 584 | 523 | 566 | 9,926,000 | 5,660 |
| 2008-03-14 | 594 | 596 | 554 | 561 | 8,643,000 | 5,610 |
| 2008-03-13 | 597 | 622 | 569 | 584 | 6,320,000 | 5,840 |
| 2008-03-12 | 639 | 640 | 600 | 607 | 5,470,000 | 6,070 |
| 2008-03-11 | 553 | 620 | 543 | 599 | 12,763,000 | 5,990 |
| 2008-03-10 | 632 | 635 | 587 | 588 | 7,413,000 | 5,880 |
| 2008-03-07 | 656 | 671 | 650 | 654 | 5,359,000 | 6,540 |
| 2008-03-06 | 691 | 702 | 678 | 686 | 6,617,000 | 6,860 |
| 2008-03-05 | 671 | 682 | 647 | 671 | 12,019,000 | 6,710 |
| 2008-03-04 | 710 | 717 | 667 | 686 | 15,325,000 | 6,860 |
| 2008-03-03 | 679 | 714 | 675 | 680 | 13,832,000 | 6,800 |
| 2008-02-29 | 711 | 738 | 701 | 709 | 20,125,000 | 7,090 |
| 2008-02-28 | 651 | 721 | 643 | 705 | 26,170,000 | 7,050 |
| 2008-02-27 | 663 | 666 | 634 | 648 | 9,239,000 | 6,480 |
| 2008-02-26 | 629 | 663 | 610 | 643 | 18,057,000 | 6,430 |
| 2008-02-25 | 642 | 660 | 607 | 630 | 18,143,000 | 6,300 |
| 2008-02-22 | 563 | 632 | 552 | 622 | 30,592,000 | 6,220 |
| 2008-02-21 | 510 | 568 | 504 | 561 | 15,784,000 | 5,610 |
| 2008-02-20 | 509 | 527 | 486 | 488 | 4,649,000 | 4,880 |
| 2008-02-19 | 496 | 503 | 482 | 499 | 2,289,000 | 4,990 |
| 2008-02-18 | 469 | 498 | 469 | 488 | 1,817,000 | 4,880 |
| 2008-02-15 | 451 | 473 | 443 | 469 | 2,397,000 | 4,690 |
| 2008-02-14 | 461 | 467 | 449 | 467 | 1,919,000 | 4,670 |
| 2008-02-13 | 437 | 449 | 436 | 441 | 2,108,000 | 4,410 |
| 2008-02-12 | 436 | 443 | 420 | 422 | 2,133,000 | 4,220 |
| 2008-02-08 | 459 | 465 | 431 | 435 | 4,374,000 | 4,350 |
| 2008-02-07 | 473 | 476 | 440 | 463 | 3,392,000 | 4,630 |
| 2008-02-06 | 507 | 509 | 473 | 478 | 4,361,000 | 4,780 |
| 2008-02-05 | 526 | 550 | 522 | 538 | 3,088,000 | 5,380 |
| 2008-02-04 | 550 | 551 | 514 | 526 | 6,617,000 | 5,260 |
| 2008-02-01 | 485 | 545 | 484 | 535 | 8,610,000 | 5,350 |
| 2008-01-31 | 465 | 473 | 443 | 471 | 4,325,000 | 4,710 |
| 2008-01-30 | 485 | 504 | 474 | 474 | 2,862,000 | 4,740 |
| 2008-01-29 | 489 | 489 | 470 | 483 | 2,104,000 | 4,830 |
| 2008-01-28 | 483 | 493 | 461 | 464 | 3,193,000 | 4,640 |
| 2008-01-25 | 484 | 497 | 480 | 489 | 3,442,000 | 4,890 |
| 2008-01-24 | 454 | 477 | 451 | 476 | 3,704,000 | 4,760 |
| 2008-01-23 | 441 | 454 | 426 | 439 | 4,025,000 | 4,390 |
| 2008-01-22 | 438 | 442 | 413 | 416 | 4,372,000 | 4,160 |
| 2008-01-21 | 477 | 481 | 452 | 453 | 3,462,000 | 4,530 |
| 2008-01-18 | 480 | 499 | 470 | 497 | 4,202,000 | 4,970 |
| 2008-01-17 | 480 | 498 | 471 | 490 | 3,215,000 | 4,900 |
| 2008-01-16 | 491 | 506 | 475 | 476 | 2,271,000 | 4,760 |
| 2008-01-15 | 532 | 543 | 511 | 515 | 1,554,000 | 5,150 |
| 2008-01-11 | 558 | 571 | 533 | 537 | 2,374,000 | 5,370 |
| 2008-01-10 | 576 | 585 | 562 | 564 | 1,302,000 | 5,640 |
| 2008-01-09 | 556 | 579 | 548 | 576 | 1,666,000 | 5,760 |
| 2008-01-08 | 566 | 584 | 562 | 574 | 1,650,000 | 5,740 |
| 2008-01-07 | 588 | 588 | 561 | 567 | 2,138,000 | 5,670 |
| 2008-01-04 | 581 | 599 | 577 | 587 | 1,178,000 | 5,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
