5707 東邦亜鉛(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 437 | 437 | 427 | 433 | 1,373,000 | 4,330 |
| 2010-12-29 | 433 | 439 | 433 | 439 | 719,000 | 4,390 |
| 2010-12-28 | 433 | 440 | 433 | 433 | 1,398,000 | 4,330 |
| 2010-12-27 | 427 | 436 | 427 | 433 | 1,632,000 | 4,330 |
| 2010-12-24 | 428 | 432 | 424 | 424 | 1,694,000 | 4,240 |
| 2010-12-22 | 418 | 435 | 418 | 432 | 4,073,000 | 4,320 |
| 2010-12-21 | 413 | 415 | 411 | 415 | 733,000 | 4,150 |
| 2010-12-20 | 416 | 416 | 409 | 411 | 1,170,000 | 4,110 |
| 2010-12-17 | 414 | 418 | 414 | 417 | 1,086,000 | 4,170 |
| 2010-12-16 | 418 | 419 | 413 | 418 | 912,000 | 4,180 |
| 2010-12-15 | 419 | 422 | 413 | 418 | 1,383,000 | 4,180 |
| 2010-12-14 | 416 | 418 | 414 | 416 | 832,000 | 4,160 |
| 2010-12-13 | 408 | 416 | 408 | 414 | 861,000 | 4,140 |
| 2010-12-10 | 422 | 422 | 407 | 408 | 4,406,000 | 4,080 |
| 2010-12-09 | 419 | 420 | 410 | 415 | 1,455,000 | 4,150 |
| 2010-12-08 | 408 | 421 | 408 | 417 | 3,859,000 | 4,170 |
| 2010-12-07 | 402 | 407 | 398 | 404 | 1,987,000 | 4,040 |
| 2010-12-06 | 394 | 400 | 392 | 399 | 1,923,000 | 3,990 |
| 2010-12-03 | 395 | 395 | 391 | 391 | 807,000 | 3,910 |
| 2010-12-02 | 390 | 392 | 388 | 392 | 1,210,000 | 3,920 |
| 2010-12-01 | 381 | 383 | 380 | 382 | 1,156,000 | 3,820 |
| 2010-11-30 | 390 | 391 | 380 | 381 | 2,030,000 | 3,810 |
| 2010-11-29 | 392 | 395 | 389 | 392 | 968,000 | 3,920 |
| 2010-11-26 | 394 | 396 | 390 | 391 | 1,374,000 | 3,910 |
| 2010-11-25 | 387 | 394 | 385 | 391 | 2,587,000 | 3,910 |
| 2010-11-24 | 379 | 383 | 376 | 382 | 1,974,000 | 3,820 |
| 2010-11-22 | 383 | 389 | 381 | 388 | 1,684,000 | 3,880 |
| 2010-11-19 | 382 | 389 | 380 | 381 | 2,597,000 | 3,810 |
| 2010-11-18 | 373 | 378 | 370 | 377 | 1,662,000 | 3,770 |
| 2010-11-17 | 372 | 377 | 368 | 377 | 2,276,000 | 3,770 |
| 2010-11-16 | 384 | 384 | 378 | 381 | 1,982,000 | 3,810 |
| 2010-11-15 | 386 | 386 | 377 | 379 | 2,168,000 | 3,790 |
| 2010-11-12 | 372 | 389 | 370 | 385 | 5,544,000 | 3,850 |
| 2010-11-11 | 365 | 371 | 362 | 368 | 1,910,000 | 3,680 |
| 2010-11-10 | 366 | 367 | 360 | 365 | 1,834,000 | 3,650 |
| 2010-11-09 | 365 | 365 | 360 | 361 | 1,374,000 | 3,610 |
| 2010-11-08 | 365 | 368 | 364 | 365 | 1,037,000 | 3,650 |
| 2010-11-05 | 360 | 363 | 358 | 360 | 1,999,000 | 3,600 |
| 2010-11-04 | 345 | 352 | 343 | 349 | 799,000 | 3,490 |
| 2010-11-02 | 339 | 344 | 339 | 340 | 797,000 | 3,400 |
| 2010-11-01 | 336 | 345 | 336 | 342 | 1,175,000 | 3,420 |
| 2010-10-29 | 347 | 349 | 337 | 339 | 1,724,000 | 3,390 |
| 2010-10-28 | 350 | 352 | 348 | 350 | 1,743,000 | 3,500 |
| 2010-10-27 | 361 | 363 | 353 | 355 | 1,662,000 | 3,550 |
| 2010-10-26 | 359 | 368 | 356 | 361 | 3,147,000 | 3,610 |
| 2010-10-25 | 351 | 356 | 348 | 353 | 1,047,000 | 3,530 |
| 2010-10-22 | 348 | 355 | 348 | 350 | 840,000 | 3,500 |
| 2010-10-21 | 358 | 359 | 347 | 349 | 1,161,000 | 3,490 |
| 2010-10-20 | 348 | 354 | 345 | 350 | 2,190,000 | 3,500 |
| 2010-10-19 | 361 | 364 | 354 | 356 | 1,167,000 | 3,560 |
| 2010-10-18 | 368 | 368 | 356 | 357 | 1,787,000 | 3,570 |
| 2010-10-15 | 367 | 370 | 364 | 367 | 1,637,000 | 3,670 |
| 2010-10-14 | 372 | 379 | 367 | 371 | 3,662,000 | 3,710 |
| 2010-10-13 | 362 | 366 | 356 | 362 | 1,777,000 | 3,620 |
| 2010-10-12 | 371 | 373 | 354 | 355 | 1,910,000 | 3,550 |
| 2010-10-08 | 361 | 370 | 355 | 363 | 2,914,000 | 3,630 |
| 2010-10-07 | 358 | 366 | 358 | 363 | 2,387,000 | 3,630 |
| 2010-10-06 | 345 | 366 | 344 | 364 | 3,947,000 | 3,640 |
| 2010-10-05 | 337 | 339 | 332 | 338 | 1,547,000 | 3,380 |
| 2010-10-04 | 339 | 343 | 335 | 340 | 1,860,000 | 3,400 |
| 2010-10-01 | 340 | 346 | 338 | 338 | 3,411,000 | 3,380 |
| 2010-09-30 | 340 | 340 | 334 | 336 | 1,661,000 | 3,360 |
| 2010-09-29 | 327 | 342 | 326 | 338 | 3,444,000 | 3,380 |
| 2010-09-28 | 322 | 326 | 322 | 323 | 561,000 | 3,230 |
| 2010-09-27 | 324 | 326 | 320 | 324 | 821,000 | 3,240 |
| 2010-09-24 | 316 | 322 | 313 | 317 | 1,295,000 | 3,170 |
| 2010-09-22 | 324 | 329 | 322 | 322 | 750,000 | 3,220 |
| 2010-09-21 | 336 | 339 | 325 | 326 | 1,104,000 | 3,260 |
| 2010-09-17 | 326 | 332 | 324 | 332 | 1,095,000 | 3,320 |
| 2010-09-16 | 332 | 334 | 322 | 324 | 1,226,000 | 3,240 |
| 2010-09-15 | 317 | 329 | 316 | 326 | 2,105,000 | 3,260 |
| 2010-09-14 | 317 | 323 | 315 | 321 | 1,546,000 | 3,210 |
| 2010-09-13 | 314 | 320 | 312 | 317 | 1,361,000 | 3,170 |
| 2010-09-10 | 301 | 309 | 301 | 308 | 2,648,000 | 3,080 |
| 2010-09-09 | 302 | 304 | 301 | 302 | 781,000 | 3,020 |
| 2010-09-08 | 300 | 304 | 297 | 298 | 924,000 | 2,980 |
| 2010-09-07 | 308 | 313 | 305 | 305 | 1,200,000 | 3,050 |
| 2010-09-06 | 307 | 313 | 306 | 312 | 870,000 | 3,120 |
| 2010-09-03 | 302 | 305 | 300 | 304 | 1,234,000 | 3,040 |
| 2010-09-02 | 304 | 306 | 296 | 302 | 1,001,000 | 3,020 |
| 2010-09-01 | 293 | 297 | 291 | 296 | 972,000 | 2,960 |
| 2010-08-31 | 298 | 301 | 295 | 295 | 942,000 | 2,950 |
| 2010-08-30 | 306 | 314 | 305 | 308 | 1,657,000 | 3,080 |
| 2010-08-27 | 289 | 297 | 287 | 295 | 1,092,000 | 2,950 |
| 2010-08-26 | 291 | 293 | 289 | 290 | 735,000 | 2,900 |
| 2010-08-25 | 290 | 293 | 287 | 289 | 1,924,000 | 2,890 |
| 2010-08-24 | 302 | 304 | 296 | 298 | 1,193,000 | 2,980 |
| 2010-08-23 | 310 | 312 | 306 | 307 | 890,000 | 3,070 |
| 2010-08-20 | 316 | 318 | 312 | 312 | 804,000 | 3,120 |
| 2010-08-19 | 318 | 324 | 318 | 321 | 1,155,000 | 3,210 |
| 2010-08-18 | 321 | 323 | 316 | 319 | 751,000 | 3,190 |
| 2010-08-17 | 312 | 318 | 310 | 316 | 912,000 | 3,160 |
| 2010-08-16 | 312 | 315 | 308 | 313 | 743,000 | 3,130 |
| 2010-08-13 | 311 | 324 | 308 | 315 | 1,468,000 | 3,150 |
| 2010-08-12 | 315 | 316 | 306 | 313 | 1,632,000 | 3,130 |
| 2010-08-11 | 329 | 330 | 322 | 324 | 1,267,000 | 3,240 |
| 2010-08-10 | 342 | 346 | 327 | 331 | 2,040,000 | 3,310 |
| 2010-08-09 | 328 | 347 | 326 | 342 | 2,054,000 | 3,420 |
| 2010-08-06 | 332 | 338 | 328 | 332 | 1,146,000 | 3,320 |
| 2010-08-05 | 335 | 340 | 333 | 337 | 1,924,000 | 3,370 |
| 2010-08-04 | 326 | 334 | 320 | 329 | 2,611,000 | 3,290 |
| 2010-08-03 | 320 | 327 | 318 | 327 | 1,841,000 | 3,270 |
| 2010-08-02 | 316 | 318 | 310 | 313 | 794,000 | 3,130 |
| 2010-07-30 | 322 | 324 | 311 | 315 | 1,059,000 | 3,150 |
| 2010-07-29 | 319 | 329 | 319 | 325 | 864,000 | 3,250 |
| 2010-07-28 | 320 | 325 | 318 | 322 | 1,138,000 | 3,220 |
| 2010-07-27 | 320 | 321 | 315 | 316 | 818,000 | 3,160 |
| 2010-07-26 | 316 | 319 | 313 | 317 | 719,000 | 3,170 |
| 2010-07-23 | 308 | 313 | 307 | 310 | 1,161,000 | 3,100 |
| 2010-07-22 | 299 | 302 | 296 | 299 | 950,000 | 2,990 |
| 2010-07-21 | 307 | 308 | 300 | 303 | 882,000 | 3,030 |
| 2010-07-20 | 301 | 305 | 300 | 301 | 693,000 | 3,010 |
| 2010-07-16 | 316 | 318 | 306 | 309 | 1,108,000 | 3,090 |
| 2010-07-15 | 321 | 324 | 318 | 320 | 743,000 | 3,200 |
| 2010-07-14 | 324 | 328 | 320 | 325 | 1,181,000 | 3,250 |
| 2010-07-13 | 324 | 329 | 315 | 316 | 1,009,000 | 3,160 |
| 2010-07-12 | 316 | 325 | 315 | 323 | 1,385,000 | 3,230 |
| 2010-07-09 | 324 | 324 | 312 | 315 | 1,641,000 | 3,150 |
| 2010-07-08 | 319 | 319 | 313 | 316 | 1,089,000 | 3,160 |
| 2010-07-07 | 312 | 317 | 303 | 308 | 1,203,000 | 3,080 |
| 2010-07-06 | 304 | 313 | 299 | 312 | 1,259,000 | 3,120 |
| 2010-07-05 | 302 | 313 | 302 | 308 | 1,069,000 | 3,080 |
| 2010-07-02 | 303 | 307 | 301 | 306 | 1,421,000 | 3,060 |
| 2010-07-01 | 315 | 317 | 301 | 302 | 1,757,000 | 3,020 |
| 2010-06-30 | 315 | 316 | 311 | 316 | 1,408,000 | 3,160 |
| 2010-06-29 | 333 | 339 | 323 | 327 | 907,000 | 3,270 |
| 2010-06-28 | 341 | 342 | 331 | 332 | 509,000 | 3,320 |
| 2010-06-25 | 342 | 345 | 335 | 340 | 857,000 | 3,400 |
| 2010-06-24 | 351 | 356 | 350 | 350 | 568,000 | 3,500 |
| 2010-06-23 | 362 | 362 | 352 | 354 | 946,000 | 3,540 |
| 2010-06-22 | 365 | 370 | 362 | 367 | 1,330,000 | 3,670 |
| 2010-06-21 | 355 | 368 | 354 | 366 | 1,780,000 | 3,660 |
| 2010-06-18 | 353 | 353 | 348 | 352 | 690,000 | 3,520 |
| 2010-06-17 | 351 | 356 | 350 | 353 | 700,000 | 3,530 |
| 2010-06-16 | 358 | 360 | 354 | 355 | 1,174,000 | 3,550 |
| 2010-06-15 | 345 | 350 | 344 | 350 | 862,000 | 3,500 |
| 2010-06-14 | 349 | 351 | 348 | 348 | 1,006,000 | 3,480 |
| 2010-06-11 | 342 | 346 | 338 | 343 | 4,470,000 | 3,430 |
| 2010-06-10 | 330 | 332 | 320 | 331 | 1,446,000 | 3,310 |
| 2010-06-09 | 340 | 342 | 320 | 326 | 2,208,000 | 3,260 |
| 2010-06-08 | 334 | 344 | 332 | 339 | 1,256,000 | 3,390 |
| 2010-06-07 | 345 | 347 | 339 | 340 | 1,927,000 | 3,400 |
| 2010-06-04 | 362 | 364 | 357 | 359 | 1,255,000 | 3,590 |
| 2010-06-03 | 359 | 363 | 358 | 363 | 1,397,000 | 3,630 |
| 2010-06-02 | 355 | 364 | 350 | 354 | 1,731,000 | 3,540 |
| 2010-06-01 | 369 | 369 | 358 | 360 | 1,437,000 | 3,600 |
| 2010-05-31 | 365 | 374 | 362 | 370 | 1,625,000 | 3,700 |
| 2010-05-28 | 375 | 375 | 362 | 368 | 2,897,000 | 3,680 |
| 2010-05-27 | 346 | 364 | 345 | 364 | 2,839,000 | 3,640 |
| 2010-05-26 | 351 | 352 | 341 | 346 | 2,748,000 | 3,460 |
| 2010-05-25 | 356 | 359 | 340 | 343 | 1,879,000 | 3,430 |
| 2010-05-24 | 361 | 365 | 355 | 362 | 1,439,000 | 3,620 |
| 2010-05-21 | 365 | 366 | 356 | 362 | 2,114,000 | 3,620 |
| 2010-05-20 | 376 | 384 | 369 | 373 | 1,510,000 | 3,730 |
| 2010-05-19 | 376 | 383 | 365 | 382 | 2,379,000 | 3,820 |
| 2010-05-18 | 384 | 389 | 378 | 383 | 2,041,000 | 3,830 |
| 2010-05-17 | 390 | 391 | 382 | 384 | 1,957,000 | 3,840 |
| 2010-05-14 | 397 | 399 | 394 | 395 | 2,777,000 | 3,950 |
| 2010-05-13 | 403 | 409 | 400 | 404 | 3,504,000 | 4,040 |
| 2010-05-12 | 431 | 438 | 418 | 425 | 1,295,000 | 4,250 |
| 2010-05-11 | 439 | 441 | 418 | 427 | 1,988,000 | 4,270 |
| 2010-05-10 | 421 | 433 | 421 | 431 | 1,738,000 | 4,310 |
| 2010-05-07 | 403 | 421 | 401 | 415 | 2,106,000 | 4,150 |
| 2010-05-06 | 438 | 439 | 427 | 427 | 1,522,000 | 4,270 |
| 2010-04-30 | 448 | 454 | 448 | 450 | 915,000 | 4,500 |
| 2010-04-28 | 447 | 452 | 446 | 447 | 1,570,000 | 4,470 |
| 2010-04-27 | 459 | 461 | 457 | 458 | 664,000 | 4,580 |
| 2010-04-26 | 461 | 467 | 461 | 462 | 990,000 | 4,620 |
| 2010-04-23 | 457 | 463 | 455 | 458 | 791,000 | 4,580 |
| 2010-04-22 | 463 | 464 | 456 | 460 | 1,115,000 | 4,600 |
| 2010-04-21 | 463 | 470 | 461 | 469 | 892,000 | 4,690 |
| 2010-04-20 | 463 | 465 | 454 | 455 | 1,057,000 | 4,550 |
| 2010-04-19 | 459 | 464 | 456 | 457 | 903,000 | 4,570 |
| 2010-04-16 | 474 | 476 | 466 | 468 | 1,278,000 | 4,680 |
| 2010-04-15 | 476 | 487 | 475 | 479 | 1,672,000 | 4,790 |
| 2010-04-14 | 476 | 478 | 466 | 471 | 1,165,000 | 4,710 |
| 2010-04-13 | 479 | 479 | 469 | 474 | 1,181,000 | 4,740 |
| 2010-04-12 | 487 | 488 | 481 | 482 | 833,000 | 4,820 |
| 2010-04-09 | 483 | 491 | 482 | 486 | 2,752,000 | 4,860 |
| 2010-04-08 | 481 | 492 | 480 | 483 | 2,475,000 | 4,830 |
| 2010-04-07 | 475 | 489 | 473 | 485 | 2,658,000 | 4,850 |
| 2010-04-06 | 476 | 479 | 468 | 472 | 1,534,000 | 4,720 |
| 2010-04-05 | 475 | 477 | 469 | 474 | 1,788,000 | 4,740 |
| 2010-04-02 | 470 | 473 | 464 | 467 | 1,216,000 | 4,670 |
| 2010-04-01 | 465 | 472 | 463 | 469 | 2,937,000 | 4,690 |
| 2010-03-31 | 464 | 467 | 459 | 459 | 1,373,000 | 4,590 |
| 2010-03-30 | 458 | 464 | 455 | 463 | 2,148,000 | 4,630 |
| 2010-03-29 | 440 | 454 | 440 | 453 | 1,354,000 | 4,530 |
| 2010-03-26 | 453 | 454 | 449 | 453 | 1,192,000 | 4,530 |
| 2010-03-25 | 445 | 450 | 441 | 449 | 1,263,000 | 4,490 |
| 2010-03-24 | 454 | 457 | 442 | 444 | 1,939,000 | 4,440 |
| 2010-03-23 | 452 | 454 | 448 | 449 | 1,497,000 | 4,490 |
| 2010-03-19 | 454 | 455 | 447 | 454 | 2,371,000 | 4,540 |
| 2010-03-18 | 449 | 460 | 447 | 456 | 7,848,000 | 4,560 |
| 2010-03-17 | 428 | 437 | 427 | 433 | 2,995,000 | 4,330 |
| 2010-03-16 | 420 | 422 | 418 | 419 | 886,000 | 4,190 |
| 2010-03-15 | 417 | 422 | 413 | 420 | 1,187,000 | 4,200 |
| 2010-03-12 | 416 | 416 | 410 | 414 | 4,272,000 | 4,140 |
| 2010-03-11 | 410 | 414 | 406 | 409 | 1,231,000 | 4,090 |
| 2010-03-10 | 412 | 414 | 407 | 409 | 638,000 | 4,090 |
| 2010-03-09 | 414 | 415 | 410 | 411 | 743,000 | 4,110 |
| 2010-03-08 | 416 | 416 | 410 | 414 | 1,276,000 | 4,140 |
| 2010-03-05 | 402 | 407 | 399 | 406 | 1,463,000 | 4,060 |
| 2010-03-04 | 397 | 407 | 395 | 396 | 1,691,000 | 3,960 |
| 2010-03-03 | 394 | 396 | 392 | 396 | 1,058,000 | 3,960 |
| 2010-03-02 | 391 | 393 | 388 | 393 | 701,000 | 3,930 |
| 2010-03-01 | 394 | 398 | 387 | 389 | 2,134,000 | 3,890 |
| 2010-02-26 | 389 | 392 | 385 | 390 | 1,289,000 | 3,900 |
| 2010-02-25 | 403 | 404 | 385 | 387 | 1,896,000 | 3,870 |
| 2010-02-24 | 395 | 404 | 395 | 400 | 1,144,000 | 4,000 |
| 2010-02-23 | 400 | 404 | 400 | 403 | 651,000 | 4,030 |
| 2010-02-22 | 408 | 409 | 404 | 408 | 1,406,000 | 4,080 |
| 2010-02-19 | 414 | 415 | 392 | 394 | 2,605,000 | 3,940 |
| 2010-02-18 | 413 | 415 | 409 | 414 | 1,163,000 | 4,140 |
| 2010-02-17 | 404 | 411 | 404 | 411 | 1,972,000 | 4,110 |
| 2010-02-16 | 400 | 401 | 394 | 395 | 833,000 | 3,950 |
| 2010-02-15 | 404 | 406 | 395 | 395 | 1,294,000 | 3,950 |
| 2010-02-12 | 394 | 409 | 392 | 409 | 2,574,000 | 4,090 |
| 2010-02-10 | 394 | 396 | 385 | 386 | 1,761,000 | 3,860 |
| 2010-02-09 | 386 | 393 | 379 | 384 | 1,990,000 | 3,840 |
| 2010-02-08 | 402 | 405 | 390 | 393 | 2,577,000 | 3,930 |
| 2010-02-05 | 398 | 408 | 398 | 404 | 1,648,000 | 4,040 |
| 2010-02-04 | 434 | 434 | 413 | 418 | 1,352,000 | 4,180 |
| 2010-02-03 | 431 | 435 | 426 | 427 | 1,152,000 | 4,270 |
| 2010-02-02 | 420 | 423 | 418 | 423 | 1,223,000 | 4,230 |
| 2010-02-01 | 410 | 414 | 401 | 406 | 1,610,000 | 4,060 |
| 2010-01-29 | 420 | 422 | 415 | 417 | 1,337,000 | 4,170 |
| 2010-01-28 | 424 | 431 | 421 | 427 | 1,382,000 | 4,270 |
| 2010-01-27 | 423 | 429 | 417 | 418 | 1,080,000 | 4,180 |
| 2010-01-26 | 434 | 442 | 420 | 423 | 1,981,000 | 4,230 |
| 2010-01-25 | 429 | 439 | 427 | 435 | 1,353,000 | 4,350 |
| 2010-01-22 | 450 | 452 | 437 | 439 | 3,374,000 | 4,390 |
| 2010-01-21 | 458 | 462 | 455 | 459 | 1,994,000 | 4,590 |
| 2010-01-20 | 472 | 478 | 462 | 464 | 1,451,000 | 4,640 |
| 2010-01-19 | 463 | 473 | 462 | 464 | 1,103,000 | 4,640 |
| 2010-01-18 | 458 | 459 | 454 | 458 | 1,010,000 | 4,580 |
| 2010-01-15 | 470 | 470 | 461 | 465 | 1,274,000 | 4,650 |
| 2010-01-14 | 468 | 471 | 460 | 469 | 1,762,000 | 4,690 |
| 2010-01-13 | 464 | 470 | 459 | 460 | 1,868,000 | 4,600 |
| 2010-01-12 | 478 | 482 | 477 | 478 | 1,154,000 | 4,780 |
| 2010-01-08 | 485 | 485 | 471 | 474 | 2,382,000 | 4,740 |
| 2010-01-07 | 485 | 491 | 476 | 479 | 2,162,000 | 4,790 |
| 2010-01-06 | 478 | 482 | 476 | 478 | 1,530,000 | 4,780 |
| 2010-01-05 | 466 | 480 | 464 | 474 | 2,502,000 | 4,740 |
| 2010-01-04 | 458 | 462 | 456 | 458 | 623,000 | 4,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
