5707 東邦亜鉛(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 458 | 463 | 449 | 457 | 1,469,000 | 4,570 |
| 2009-12-29 | 458 | 460 | 451 | 455 | 1,382,000 | 4,550 |
| 2009-12-28 | 449 | 457 | 447 | 457 | 1,099,000 | 4,570 |
| 2009-12-25 | 452 | 454 | 446 | 446 | 911,000 | 4,460 |
| 2009-12-24 | 456 | 460 | 451 | 451 | 1,933,000 | 4,510 |
| 2009-12-22 | 442 | 451 | 441 | 451 | 1,858,000 | 4,510 |
| 2009-12-21 | 432 | 440 | 430 | 439 | 1,555,000 | 4,390 |
| 2009-12-18 | 427 | 431 | 420 | 430 | 2,478,000 | 4,300 |
| 2009-12-17 | 441 | 450 | 436 | 436 | 2,683,000 | 4,360 |
| 2009-12-16 | 438 | 440 | 429 | 433 | 1,658,000 | 4,330 |
| 2009-12-15 | 431 | 441 | 429 | 437 | 2,028,000 | 4,370 |
| 2009-12-14 | 427 | 431 | 419 | 426 | 1,057,000 | 4,260 |
| 2009-12-11 | 419 | 429 | 409 | 428 | 3,830,000 | 4,280 |
| 2009-12-10 | 419 | 431 | 410 | 412 | 1,729,000 | 4,120 |
| 2009-12-09 | 432 | 435 | 424 | 426 | 1,355,000 | 4,260 |
| 2009-12-08 | 439 | 443 | 435 | 442 | 1,706,000 | 4,420 |
| 2009-12-07 | 453 | 458 | 441 | 449 | 1,885,000 | 4,490 |
| 2009-12-04 | 446 | 448 | 436 | 443 | 1,915,000 | 4,430 |
| 2009-12-03 | 440 | 451 | 439 | 449 | 2,597,000 | 4,490 |
| 2009-12-02 | 422 | 437 | 413 | 430 | 2,303,000 | 4,300 |
| 2009-12-01 | 401 | 422 | 395 | 419 | 1,995,000 | 4,190 |
| 2009-11-30 | 397 | 408 | 395 | 405 | 1,970,000 | 4,050 |
| 2009-11-27 | 402 | 407 | 386 | 387 | 2,698,000 | 3,870 |
| 2009-11-26 | 404 | 424 | 403 | 417 | 1,720,000 | 4,170 |
| 2009-11-25 | 400 | 412 | 398 | 411 | 1,610,000 | 4,110 |
| 2009-11-24 | 424 | 425 | 405 | 407 | 1,560,000 | 4,070 |
| 2009-11-20 | 408 | 416 | 405 | 415 | 1,927,000 | 4,150 |
| 2009-11-19 | 414 | 414 | 402 | 413 | 2,153,000 | 4,130 |
| 2009-11-18 | 429 | 434 | 408 | 415 | 2,661,000 | 4,150 |
| 2009-11-17 | 434 | 450 | 429 | 432 | 3,491,000 | 4,320 |
| 2009-11-16 | 437 | 437 | 415 | 425 | 2,213,000 | 4,250 |
| 2009-11-13 | 446 | 447 | 424 | 437 | 3,014,000 | 4,370 |
| 2009-11-12 | 469 | 469 | 449 | 451 | 1,491,000 | 4,510 |
| 2009-11-11 | 476 | 478 | 455 | 460 | 1,648,000 | 4,600 |
| 2009-11-10 | 483 | 486 | 471 | 471 | 2,418,000 | 4,710 |
| 2009-11-09 | 459 | 476 | 457 | 473 | 2,174,000 | 4,730 |
| 2009-11-06 | 455 | 459 | 452 | 456 | 1,543,000 | 4,560 |
| 2009-11-05 | 461 | 464 | 447 | 450 | 1,586,000 | 4,500 |
| 2009-11-04 | 450 | 466 | 450 | 464 | 2,555,000 | 4,640 |
| 2009-11-02 | 443 | 444 | 436 | 438 | 2,457,000 | 4,380 |
| 2009-10-30 | 468 | 473 | 463 | 463 | 1,546,000 | 4,630 |
| 2009-10-29 | 445 | 455 | 445 | 453 | 2,476,000 | 4,530 |
| 2009-10-28 | 476 | 480 | 464 | 470 | 1,663,000 | 4,700 |
| 2009-10-27 | 493 | 499 | 480 | 481 | 2,315,000 | 4,810 |
| 2009-10-26 | 508 | 512 | 501 | 508 | 1,716,000 | 5,080 |
| 2009-10-23 | 505 | 515 | 502 | 509 | 2,188,000 | 5,090 |
| 2009-10-22 | 497 | 505 | 491 | 500 | 1,806,000 | 5,000 |
| 2009-10-21 | 488 | 503 | 485 | 502 | 3,528,000 | 5,020 |
| 2009-10-20 | 493 | 493 | 483 | 486 | 1,772,000 | 4,860 |
| 2009-10-19 | 475 | 486 | 469 | 483 | 1,906,000 | 4,830 |
| 2009-10-16 | 480 | 482 | 467 | 474 | 1,395,000 | 4,740 |
| 2009-10-15 | 480 | 484 | 472 | 477 | 1,559,000 | 4,770 |
| 2009-10-14 | 464 | 471 | 451 | 470 | 2,056,000 | 4,700 |
| 2009-10-13 | 475 | 480 | 466 | 469 | 2,143,000 | 4,690 |
| 2009-10-09 | 459 | 475 | 457 | 475 | 4,448,000 | 4,750 |
| 2009-10-08 | 445 | 454 | 435 | 445 | 2,562,000 | 4,450 |
| 2009-10-07 | 425 | 441 | 421 | 439 | 2,860,000 | 4,390 |
| 2009-10-06 | 404 | 407 | 396 | 405 | 1,626,000 | 4,050 |
| 2009-10-05 | 396 | 404 | 393 | 394 | 1,424,000 | 3,940 |
| 2009-10-02 | 415 | 418 | 399 | 401 | 2,673,000 | 4,010 |
| 2009-10-01 | 436 | 440 | 430 | 432 | 1,769,000 | 4,320 |
| 2009-09-30 | 435 | 440 | 427 | 431 | 1,524,000 | 4,310 |
| 2009-09-29 | 434 | 448 | 431 | 439 | 2,736,000 | 4,390 |
| 2009-09-28 | 450 | 450 | 422 | 424 | 3,264,000 | 4,240 |
| 2009-09-25 | 472 | 476 | 465 | 465 | 2,045,000 | 4,650 |
| 2009-09-24 | 486 | 494 | 479 | 487 | 1,125,000 | 4,870 |
| 2009-09-18 | 495 | 495 | 479 | 488 | 1,364,000 | 4,880 |
| 2009-09-17 | 503 | 506 | 496 | 501 | 2,975,000 | 5,010 |
| 2009-09-16 | 479 | 497 | 478 | 485 | 2,105,000 | 4,850 |
| 2009-09-15 | 490 | 497 | 476 | 480 | 1,963,000 | 4,800 |
| 2009-09-14 | 505 | 506 | 490 | 490 | 1,697,000 | 4,900 |
| 2009-09-11 | 515 | 515 | 499 | 509 | 5,523,000 | 5,090 |
| 2009-09-10 | 519 | 529 | 518 | 525 | 4,298,000 | 5,250 |
| 2009-09-09 | 502 | 510 | 498 | 510 | 2,347,000 | 5,100 |
| 2009-09-08 | 499 | 509 | 491 | 497 | 3,521,000 | 4,970 |
| 2009-09-07 | 475 | 497 | 475 | 497 | 5,539,000 | 4,970 |
| 2009-09-04 | 460 | 472 | 458 | 470 | 3,556,000 | 4,700 |
| 2009-09-03 | 456 | 461 | 450 | 452 | 1,193,000 | 4,520 |
| 2009-09-02 | 446 | 456 | 446 | 454 | 1,353,000 | 4,540 |
| 2009-09-01 | 450 | 466 | 449 | 459 | 1,216,000 | 4,590 |
| 2009-08-31 | 474 | 479 | 450 | 456 | 1,855,000 | 4,560 |
| 2009-08-28 | 468 | 470 | 457 | 467 | 1,563,000 | 4,670 |
| 2009-08-27 | 468 | 469 | 458 | 465 | 1,644,000 | 4,650 |
| 2009-08-26 | 458 | 466 | 455 | 463 | 1,488,000 | 4,630 |
| 2009-08-25 | 458 | 473 | 456 | 460 | 4,393,000 | 4,600 |
| 2009-08-24 | 440 | 453 | 438 | 453 | 1,968,000 | 4,530 |
| 2009-08-21 | 440 | 444 | 421 | 425 | 1,585,000 | 4,250 |
| 2009-08-20 | 427 | 445 | 425 | 445 | 1,685,000 | 4,450 |
| 2009-08-19 | 435 | 439 | 422 | 422 | 1,513,000 | 4,220 |
| 2009-08-18 | 430 | 435 | 423 | 431 | 2,087,000 | 4,310 |
| 2009-08-17 | 456 | 464 | 439 | 440 | 2,388,000 | 4,400 |
| 2009-08-14 | 457 | 465 | 451 | 462 | 2,949,000 | 4,620 |
| 2009-08-13 | 440 | 454 | 438 | 452 | 3,249,000 | 4,520 |
| 2009-08-12 | 430 | 438 | 429 | 435 | 1,520,000 | 4,350 |
| 2009-08-11 | 430 | 438 | 427 | 437 | 1,206,000 | 4,370 |
| 2009-08-10 | 430 | 438 | 421 | 434 | 2,218,000 | 4,340 |
| 2009-08-07 | 421 | 425 | 411 | 424 | 2,214,000 | 4,240 |
| 2009-08-06 | 411 | 433 | 411 | 432 | 3,585,000 | 4,320 |
| 2009-08-05 | 413 | 417 | 407 | 410 | 988,000 | 4,100 |
| 2009-08-04 | 420 | 420 | 411 | 414 | 1,750,000 | 4,140 |
| 2009-08-03 | 400 | 408 | 399 | 408 | 1,130,000 | 4,080 |
| 2009-07-31 | 397 | 398 | 390 | 395 | 848,000 | 3,950 |
| 2009-07-30 | 392 | 394 | 380 | 387 | 1,236,000 | 3,870 |
| 2009-07-29 | 398 | 406 | 394 | 396 | 1,463,000 | 3,960 |
| 2009-07-28 | 397 | 408 | 396 | 406 | 2,899,000 | 4,060 |
| 2009-07-27 | 391 | 394 | 388 | 389 | 906,000 | 3,890 |
| 2009-07-24 | 391 | 393 | 381 | 387 | 1,387,000 | 3,870 |
| 2009-07-23 | 370 | 387 | 368 | 382 | 2,188,000 | 3,820 |
| 2009-07-22 | 366 | 371 | 355 | 366 | 1,296,000 | 3,660 |
| 2009-07-21 | 353 | 366 | 351 | 365 | 1,459,000 | 3,650 |
| 2009-07-17 | 349 | 351 | 339 | 344 | 707,000 | 3,440 |
| 2009-07-16 | 351 | 355 | 343 | 346 | 1,313,000 | 3,460 |
| 2009-07-15 | 342 | 349 | 335 | 338 | 1,184,000 | 3,380 |
| 2009-07-14 | 329 | 343 | 327 | 337 | 1,295,000 | 3,370 |
| 2009-07-13 | 337 | 340 | 317 | 319 | 1,550,000 | 3,190 |
| 2009-07-10 | 350 | 360 | 337 | 342 | 2,480,000 | 3,420 |
| 2009-07-09 | 335 | 365 | 335 | 345 | 2,473,000 | 3,450 |
| 2009-07-08 | 345 | 354 | 340 | 344 | 1,519,000 | 3,440 |
| 2009-07-07 | 362 | 366 | 347 | 354 | 1,568,000 | 3,540 |
| 2009-07-06 | 378 | 380 | 363 | 365 | 1,592,000 | 3,650 |
| 2009-07-03 | 375 | 385 | 375 | 383 | 1,450,000 | 3,830 |
| 2009-07-02 | 390 | 396 | 386 | 390 | 1,338,000 | 3,900 |
| 2009-07-01 | 380 | 393 | 377 | 383 | 1,445,000 | 3,830 |
| 2009-06-30 | 396 | 399 | 384 | 388 | 1,766,000 | 3,880 |
| 2009-06-29 | 403 | 410 | 388 | 393 | 1,255,000 | 3,930 |
| 2009-06-26 | 412 | 412 | 405 | 408 | 1,095,000 | 4,080 |
| 2009-06-25 | 386 | 405 | 384 | 403 | 1,563,000 | 4,030 |
| 2009-06-24 | 384 | 388 | 377 | 381 | 1,328,000 | 3,810 |
| 2009-06-23 | 381 | 384 | 377 | 379 | 1,491,000 | 3,790 |
| 2009-06-22 | 397 | 403 | 391 | 399 | 1,159,000 | 3,990 |
| 2009-06-19 | 415 | 419 | 393 | 398 | 1,921,000 | 3,980 |
| 2009-06-18 | 413 | 413 | 398 | 404 | 1,194,000 | 4,040 |
| 2009-06-17 | 396 | 416 | 396 | 415 | 1,594,000 | 4,150 |
| 2009-06-16 | 407 | 410 | 400 | 401 | 2,080,000 | 4,010 |
| 2009-06-15 | 439 | 440 | 422 | 422 | 1,235,000 | 4,220 |
| 2009-06-12 | 439 | 444 | 433 | 437 | 5,332,000 | 4,370 |
| 2009-06-11 | 425 | 434 | 422 | 429 | 1,832,000 | 4,290 |
| 2009-06-10 | 411 | 430 | 409 | 428 | 2,811,000 | 4,280 |
| 2009-06-09 | 410 | 413 | 401 | 404 | 1,768,000 | 4,040 |
| 2009-06-08 | 422 | 423 | 413 | 414 | 1,744,000 | 4,140 |
| 2009-06-05 | 436 | 436 | 419 | 424 | 1,729,000 | 4,240 |
| 2009-06-04 | 427 | 437 | 422 | 427 | 2,216,000 | 4,270 |
| 2009-06-03 | 423 | 434 | 413 | 429 | 3,320,000 | 4,290 |
| 2009-06-02 | 443 | 447 | 415 | 416 | 5,203,000 | 4,160 |
| 2009-06-01 | 402 | 436 | 402 | 433 | 8,065,000 | 4,330 |
| 2009-05-29 | 360 | 413 | 360 | 399 | 8,648,000 | 3,990 |
| 2009-05-28 | 349 | 362 | 346 | 357 | 1,416,000 | 3,570 |
| 2009-05-27 | 360 | 363 | 350 | 354 | 1,033,000 | 3,540 |
| 2009-05-26 | 359 | 359 | 349 | 355 | 984,000 | 3,550 |
| 2009-05-25 | 342 | 355 | 342 | 355 | 1,484,000 | 3,550 |
| 2009-05-22 | 337 | 343 | 333 | 337 | 940,000 | 3,370 |
| 2009-05-21 | 346 | 353 | 345 | 347 | 1,106,000 | 3,470 |
| 2009-05-20 | 337 | 350 | 337 | 345 | 1,597,000 | 3,450 |
| 2009-05-19 | 332 | 335 | 327 | 332 | 1,478,000 | 3,320 |
| 2009-05-18 | 323 | 325 | 317 | 322 | 1,387,000 | 3,220 |
| 2009-05-15 | 326 | 336 | 325 | 328 | 1,468,000 | 3,280 |
| 2009-05-14 | 332 | 338 | 324 | 329 | 1,716,000 | 3,290 |
| 2009-05-13 | 346 | 352 | 343 | 347 | 879,000 | 3,470 |
| 2009-05-12 | 350 | 356 | 347 | 347 | 1,299,000 | 3,470 |
| 2009-05-11 | 364 | 367 | 353 | 359 | 1,368,000 | 3,590 |
| 2009-05-08 | 364 | 364 | 351 | 362 | 1,538,000 | 3,620 |
| 2009-05-07 | 358 | 359 | 351 | 359 | 2,422,000 | 3,590 |
| 2009-05-01 | 325 | 339 | 321 | 333 | 1,727,000 | 3,330 |
| 2009-04-30 | 320 | 327 | 318 | 327 | 1,274,000 | 3,270 |
| 2009-04-28 | 323 | 332 | 311 | 313 | 1,371,000 | 3,130 |
| 2009-04-27 | 330 | 343 | 322 | 333 | 2,364,000 | 3,330 |
| 2009-04-24 | 333 | 337 | 320 | 321 | 2,489,000 | 3,210 |
| 2009-04-23 | 333 | 343 | 325 | 342 | 1,839,000 | 3,420 |
| 2009-04-22 | 360 | 362 | 324 | 336 | 3,414,000 | 3,360 |
| 2009-04-21 | 351 | 360 | 349 | 352 | 1,934,000 | 3,520 |
| 2009-04-20 | 347 | 369 | 346 | 366 | 3,086,000 | 3,660 |
| 2009-04-17 | 350 | 361 | 336 | 346 | 3,800,000 | 3,460 |
| 2009-04-16 | 342 | 360 | 338 | 354 | 3,417,000 | 3,540 |
| 2009-04-15 | 334 | 339 | 326 | 330 | 1,646,000 | 3,300 |
| 2009-04-14 | 345 | 355 | 327 | 344 | 3,068,000 | 3,440 |
| 2009-04-13 | 315 | 341 | 315 | 335 | 2,071,000 | 3,350 |
| 2009-04-10 | 317 | 318 | 308 | 315 | 2,979,000 | 3,150 |
| 2009-04-09 | 296 | 302 | 293 | 302 | 1,731,000 | 3,020 |
| 2009-04-08 | 292 | 299 | 285 | 286 | 1,570,000 | 2,860 |
| 2009-04-07 | 291 | 303 | 290 | 301 | 2,099,000 | 3,010 |
| 2009-04-06 | 284 | 295 | 281 | 291 | 1,992,000 | 2,910 |
| 2009-04-03 | 285 | 290 | 271 | 274 | 2,199,000 | 2,740 |
| 2009-04-02 | 279 | 282 | 273 | 280 | 2,713,000 | 2,800 |
| 2009-04-01 | 251 | 262 | 249 | 262 | 1,229,000 | 2,620 |
| 2009-03-31 | 242 | 256 | 241 | 249 | 1,720,000 | 2,490 |
| 2009-03-30 | 259 | 260 | 247 | 247 | 1,812,000 | 2,470 |
| 2009-03-27 | 257 | 270 | 255 | 262 | 2,896,000 | 2,620 |
| 2009-03-26 | 240 | 251 | 237 | 251 | 1,645,000 | 2,510 |
| 2009-03-25 | 238 | 243 | 237 | 240 | 1,317,000 | 2,400 |
| 2009-03-24 | 239 | 244 | 235 | 242 | 2,259,000 | 2,420 |
| 2009-03-23 | 221 | 235 | 218 | 234 | 1,711,000 | 2,340 |
| 2009-03-19 | 224 | 225 | 219 | 221 | 963,000 | 2,210 |
| 2009-03-18 | 224 | 227 | 218 | 224 | 1,219,000 | 2,240 |
| 2009-03-17 | 214 | 220 | 212 | 219 | 1,067,000 | 2,190 |
| 2009-03-16 | 215 | 217 | 212 | 212 | 1,272,000 | 2,120 |
| 2009-03-13 | 204 | 210 | 201 | 210 | 3,492,000 | 2,100 |
| 2009-03-12 | 195 | 202 | 192 | 193 | 1,099,000 | 1,930 |
| 2009-03-11 | 194 | 196 | 189 | 195 | 1,021,000 | 1,950 |
| 2009-03-10 | 186 | 189 | 183 | 184 | 684,000 | 1,840 |
| 2009-03-09 | 188 | 193 | 186 | 187 | 1,038,000 | 1,870 |
| 2009-03-06 | 191 | 193 | 184 | 184 | 1,468,000 | 1,840 |
| 2009-03-05 | 197 | 200 | 196 | 196 | 1,025,000 | 1,960 |
| 2009-03-04 | 180 | 194 | 180 | 192 | 1,458,000 | 1,920 |
| 2009-03-03 | 180 | 184 | 179 | 182 | 1,416,000 | 1,820 |
| 2009-03-02 | 196 | 198 | 184 | 185 | 1,808,000 | 1,850 |
| 2009-02-27 | 202 | 203 | 196 | 201 | 993,000 | 2,010 |
| 2009-02-26 | 204 | 209 | 202 | 202 | 1,185,000 | 2,020 |
| 2009-02-25 | 218 | 218 | 202 | 203 | 1,308,000 | 2,030 |
| 2009-02-24 | 213 | 218 | 210 | 211 | 1,242,000 | 2,110 |
| 2009-02-23 | 221 | 225 | 217 | 222 | 1,042,000 | 2,220 |
| 2009-02-20 | 228 | 230 | 223 | 227 | 1,539,000 | 2,270 |
| 2009-02-19 | 224 | 228 | 222 | 223 | 1,450,000 | 2,230 |
| 2009-02-18 | 214 | 222 | 211 | 219 | 1,038,000 | 2,190 |
| 2009-02-17 | 223 | 227 | 217 | 217 | 840,000 | 2,170 |
| 2009-02-16 | 218 | 232 | 218 | 228 | 1,329,000 | 2,280 |
| 2009-02-13 | 228 | 228 | 223 | 223 | 1,187,000 | 2,230 |
| 2009-02-12 | 222 | 231 | 216 | 223 | 1,592,000 | 2,230 |
| 2009-02-10 | 230 | 232 | 222 | 223 | 1,424,000 | 2,230 |
| 2009-02-09 | 246 | 249 | 227 | 227 | 2,256,000 | 2,270 |
| 2009-02-06 | 243 | 246 | 236 | 241 | 1,891,000 | 2,410 |
| 2009-02-05 | 228 | 246 | 227 | 235 | 2,916,000 | 2,350 |
| 2009-02-04 | 220 | 231 | 219 | 227 | 1,622,000 | 2,270 |
| 2009-02-03 | 218 | 225 | 216 | 217 | 1,017,000 | 2,170 |
| 2009-02-02 | 206 | 220 | 205 | 215 | 1,289,000 | 2,150 |
| 2009-01-30 | 218 | 218 | 210 | 211 | 1,071,000 | 2,110 |
| 2009-01-29 | 225 | 227 | 219 | 223 | 1,952,000 | 2,230 |
| 2009-01-28 | 209 | 220 | 205 | 218 | 1,812,000 | 2,180 |
| 2009-01-27 | 194 | 222 | 193 | 215 | 2,724,000 | 2,150 |
| 2009-01-26 | 192 | 195 | 187 | 189 | 994,000 | 1,890 |
| 2009-01-23 | 198 | 198 | 190 | 190 | 846,000 | 1,900 |
| 2009-01-22 | 204 | 206 | 195 | 201 | 1,240,000 | 2,010 |
| 2009-01-21 | 201 | 207 | 200 | 201 | 1,323,000 | 2,010 |
| 2009-01-20 | 220 | 222 | 210 | 211 | 898,000 | 2,110 |
| 2009-01-19 | 221 | 225 | 220 | 220 | 759,000 | 2,200 |
| 2009-01-16 | 211 | 221 | 210 | 218 | 1,448,000 | 2,180 |
| 2009-01-15 | 211 | 214 | 206 | 207 | 1,460,000 | 2,070 |
| 2009-01-14 | 219 | 224 | 215 | 220 | 897,000 | 2,200 |
| 2009-01-13 | 224 | 224 | 216 | 217 | 1,125,000 | 2,170 |
| 2009-01-09 | 237 | 242 | 230 | 234 | 1,380,000 | 2,340 |
| 2009-01-08 | 238 | 240 | 233 | 233 | 1,232,000 | 2,330 |
| 2009-01-07 | 246 | 254 | 243 | 248 | 2,634,000 | 2,480 |
| 2009-01-06 | 232 | 245 | 232 | 242 | 2,481,000 | 2,420 |
| 2009-01-05 | 230 | 234 | 223 | 230 | 1,214,000 | 2,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
