5707 東邦亜鉛(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 408 | 409 | 402 | 402 | 709,000 | 4,020 |
| 2014-12-29 | 409 | 412 | 403 | 409 | 645,000 | 4,090 |
| 2014-12-26 | 401 | 408 | 401 | 407 | 574,000 | 4,070 |
| 2014-12-25 | 407 | 408 | 400 | 403 | 712,000 | 4,030 |
| 2014-12-24 | 414 | 415 | 405 | 408 | 725,000 | 4,080 |
| 2014-12-22 | 400 | 410 | 395 | 409 | 1,660,000 | 4,090 |
| 2014-12-19 | 399 | 405 | 395 | 405 | 2,421,000 | 4,050 |
| 2014-12-18 | 383 | 396 | 381 | 392 | 2,887,000 | 3,920 |
| 2014-12-17 | 358 | 381 | 358 | 379 | 1,635,000 | 3,790 |
| 2014-12-16 | 366 | 368 | 360 | 361 | 1,577,000 | 3,610 |
| 2014-12-15 | 370 | 377 | 368 | 372 | 882,000 | 3,720 |
| 2014-12-12 | 382 | 385 | 374 | 375 | 2,511,000 | 3,750 |
| 2014-12-11 | 375 | 377 | 369 | 376 | 1,077,000 | 3,760 |
| 2014-12-10 | 390 | 391 | 382 | 384 | 778,000 | 3,840 |
| 2014-12-09 | 394 | 398 | 394 | 396 | 458,000 | 3,960 |
| 2014-12-08 | 407 | 409 | 398 | 401 | 737,000 | 4,010 |
| 2014-12-05 | 405 | 409 | 403 | 405 | 749,000 | 4,050 |
| 2014-12-04 | 400 | 413 | 400 | 409 | 1,250,000 | 4,090 |
| 2014-12-03 | 394 | 401 | 392 | 398 | 821,000 | 3,980 |
| 2014-12-02 | 391 | 395 | 391 | 395 | 557,000 | 3,950 |
| 2014-12-01 | 400 | 401 | 389 | 392 | 1,168,000 | 3,920 |
| 2014-11-28 | 396 | 408 | 396 | 403 | 975,000 | 4,030 |
| 2014-11-27 | 402 | 404 | 393 | 396 | 1,169,000 | 3,960 |
| 2014-11-26 | 397 | 408 | 397 | 403 | 1,614,000 | 4,030 |
| 2014-11-25 | 390 | 396 | 387 | 396 | 1,005,000 | 3,960 |
| 2014-11-21 | 374 | 390 | 373 | 387 | 1,160,000 | 3,870 |
| 2014-11-20 | 373 | 381 | 369 | 376 | 1,306,000 | 3,760 |
| 2014-11-19 | 376 | 381 | 371 | 371 | 951,000 | 3,710 |
| 2014-11-18 | 372 | 378 | 372 | 376 | 1,141,000 | 3,760 |
| 2014-11-17 | 386 | 390 | 372 | 373 | 1,546,000 | 3,730 |
| 2014-11-14 | 388 | 388 | 379 | 387 | 1,912,000 | 3,870 |
| 2014-11-13 | 378 | 384 | 374 | 384 | 926,000 | 3,840 |
| 2014-11-12 | 383 | 388 | 379 | 381 | 1,694,000 | 3,810 |
| 2014-11-11 | 376 | 379 | 370 | 378 | 1,504,000 | 3,780 |
| 2014-11-10 | 365 | 375 | 361 | 372 | 1,283,000 | 3,720 |
| 2014-11-07 | 363 | 367 | 360 | 366 | 1,016,000 | 3,660 |
| 2014-11-06 | 369 | 371 | 357 | 359 | 1,671,000 | 3,590 |
| 2014-11-05 | 371 | 377 | 365 | 369 | 1,828,000 | 3,690 |
| 2014-11-04 | 395 | 395 | 372 | 372 | 2,573,000 | 3,720 |
| 2014-10-31 | 363 | 376 | 356 | 373 | 2,707,000 | 3,730 |
| 2014-10-30 | 368 | 368 | 358 | 359 | 1,417,000 | 3,590 |
| 2014-10-29 | 356 | 369 | 356 | 367 | 1,466,000 | 3,670 |
| 2014-10-28 | 355 | 356 | 346 | 353 | 1,338,000 | 3,530 |
| 2014-10-27 | 366 | 367 | 354 | 361 | 1,512,000 | 3,610 |
| 2014-10-24 | 366 | 367 | 354 | 361 | 3,094,000 | 3,610 |
| 2014-10-23 | 345 | 348 | 341 | 342 | 914,000 | 3,420 |
| 2014-10-22 | 344 | 346 | 340 | 345 | 1,193,000 | 3,450 |
| 2014-10-21 | 349 | 351 | 337 | 337 | 1,769,000 | 3,370 |
| 2014-10-20 | 346 | 358 | 346 | 357 | 1,900,000 | 3,570 |
| 2014-10-17 | 345 | 347 | 337 | 338 | 1,456,000 | 3,380 |
| 2014-10-16 | 347 | 353 | 341 | 342 | 1,556,000 | 3,420 |
| 2014-10-15 | 363 | 367 | 357 | 361 | 1,022,000 | 3,610 |
| 2014-10-14 | 352 | 370 | 349 | 363 | 2,304,000 | 3,630 |
| 2014-10-10 | 362 | 366 | 356 | 360 | 1,805,000 | 3,600 |
| 2014-10-09 | 381 | 382 | 365 | 367 | 1,777,000 | 3,670 |
| 2014-10-08 | 378 | 383 | 375 | 377 | 1,570,000 | 3,770 |
| 2014-10-07 | 388 | 391 | 378 | 381 | 1,932,000 | 3,810 |
| 2014-10-06 | 395 | 398 | 391 | 396 | 1,438,000 | 3,960 |
| 2014-10-03 | 389 | 396 | 384 | 387 | 2,018,000 | 3,870 |
| 2014-10-02 | 403 | 406 | 394 | 394 | 1,615,000 | 3,940 |
| 2014-10-01 | 417 | 422 | 412 | 412 | 812,000 | 4,120 |
| 2014-09-30 | 420 | 421 | 411 | 417 | 962,000 | 4,170 |
| 2014-09-29 | 421 | 425 | 420 | 423 | 692,000 | 4,230 |
| 2014-09-26 | 416 | 425 | 415 | 421 | 729,000 | 4,210 |
| 2014-09-25 | 427 | 427 | 420 | 424 | 705,000 | 4,240 |
| 2014-09-24 | 419 | 426 | 417 | 419 | 786,000 | 4,190 |
| 2014-09-22 | 425 | 429 | 418 | 419 | 1,078,000 | 4,190 |
| 2014-09-19 | 430 | 434 | 427 | 429 | 1,153,000 | 4,290 |
| 2014-09-18 | 427 | 432 | 418 | 430 | 1,400,000 | 4,300 |
| 2014-09-17 | 433 | 435 | 428 | 428 | 942,000 | 4,280 |
| 2014-09-16 | 441 | 442 | 431 | 432 | 1,677,000 | 4,320 |
| 2014-09-12 | 441 | 448 | 438 | 446 | 2,425,000 | 4,460 |
| 2014-09-11 | 442 | 447 | 442 | 446 | 873,000 | 4,460 |
| 2014-09-10 | 446 | 447 | 432 | 440 | 1,555,000 | 4,400 |
| 2014-09-09 | 460 | 465 | 451 | 452 | 1,439,000 | 4,520 |
| 2014-09-08 | 440 | 448 | 440 | 445 | 667,000 | 4,450 |
| 2014-09-05 | 444 | 447 | 439 | 443 | 1,096,000 | 4,430 |
| 2014-09-04 | 449 | 454 | 444 | 447 | 681,000 | 4,470 |
| 2014-09-03 | 460 | 464 | 453 | 454 | 780,000 | 4,540 |
| 2014-09-02 | 451 | 461 | 451 | 458 | 796,000 | 4,580 |
| 2014-09-01 | 443 | 450 | 440 | 449 | 821,000 | 4,490 |
| 2014-08-29 | 445 | 446 | 439 | 442 | 875,000 | 4,420 |
| 2014-08-28 | 449 | 458 | 448 | 452 | 717,000 | 4,520 |
| 2014-08-27 | 453 | 454 | 448 | 452 | 561,000 | 4,520 |
| 2014-08-26 | 451 | 456 | 448 | 451 | 721,000 | 4,510 |
| 2014-08-25 | 451 | 454 | 450 | 452 | 498,000 | 4,520 |
| 2014-08-22 | 455 | 457 | 449 | 453 | 786,000 | 4,530 |
| 2014-08-21 | 459 | 464 | 458 | 461 | 812,000 | 4,610 |
| 2014-08-20 | 469 | 470 | 457 | 459 | 979,000 | 4,590 |
| 2014-08-19 | 457 | 470 | 455 | 468 | 1,912,000 | 4,680 |
| 2014-08-18 | 445 | 450 | 438 | 446 | 1,352,000 | 4,460 |
| 2014-08-15 | 457 | 459 | 451 | 453 | 806,000 | 4,530 |
| 2014-08-14 | 465 | 467 | 459 | 460 | 1,170,000 | 4,600 |
| 2014-08-13 | 449 | 469 | 446 | 463 | 2,011,000 | 4,630 |
| 2014-08-12 | 435 | 447 | 434 | 445 | 2,096,000 | 4,450 |
| 2014-08-11 | 439 | 442 | 424 | 434 | 3,830,000 | 4,340 |
| 2014-08-08 | 480 | 491 | 465 | 471 | 2,718,000 | 4,710 |
| 2014-08-07 | 469 | 491 | 467 | 488 | 2,005,000 | 4,880 |
| 2014-08-06 | 481 | 484 | 463 | 467 | 3,063,000 | 4,670 |
| 2014-08-05 | 501 | 516 | 487 | 489 | 2,063,000 | 4,890 |
| 2014-08-04 | 489 | 498 | 487 | 498 | 854,000 | 4,980 |
| 2014-08-01 | 482 | 493 | 480 | 489 | 1,411,000 | 4,890 |
| 2014-07-31 | 495 | 499 | 490 | 492 | 1,847,000 | 4,920 |
| 2014-07-30 | 488 | 495 | 488 | 494 | 1,572,000 | 4,940 |
| 2014-07-29 | 489 | 493 | 484 | 492 | 1,090,000 | 4,920 |
| 2014-07-28 | 491 | 491 | 484 | 490 | 1,265,000 | 4,900 |
| 2014-07-25 | 490 | 492 | 480 | 486 | 1,268,000 | 4,860 |
| 2014-07-24 | 498 | 498 | 473 | 482 | 3,397,000 | 4,820 |
| 2014-07-23 | 488 | 505 | 487 | 498 | 4,237,000 | 4,980 |
| 2014-07-22 | 466 | 489 | 466 | 488 | 3,185,000 | 4,880 |
| 2014-07-18 | 442 | 460 | 441 | 458 | 1,989,000 | 4,580 |
| 2014-07-17 | 453 | 455 | 450 | 453 | 1,333,000 | 4,530 |
| 2014-07-16 | 445 | 455 | 445 | 452 | 1,236,000 | 4,520 |
| 2014-07-15 | 455 | 455 | 445 | 449 | 1,243,000 | 4,490 |
| 2014-07-14 | 448 | 454 | 435 | 450 | 2,307,000 | 4,500 |
| 2014-07-11 | 442 | 449 | 431 | 449 | 3,444,000 | 4,490 |
| 2014-07-10 | 437 | 452 | 435 | 445 | 3,281,000 | 4,450 |
| 2014-07-09 | 432 | 452 | 419 | 433 | 4,946,000 | 4,330 |
| 2014-07-08 | 415 | 436 | 412 | 433 | 2,976,000 | 4,330 |
| 2014-07-07 | 420 | 420 | 411 | 416 | 1,312,000 | 4,160 |
| 2014-07-04 | 409 | 417 | 409 | 415 | 1,840,000 | 4,150 |
| 2014-07-03 | 402 | 417 | 401 | 404 | 2,822,000 | 4,040 |
| 2014-07-02 | 399 | 402 | 396 | 401 | 1,290,000 | 4,010 |
| 2014-07-01 | 385 | 403 | 384 | 395 | 2,816,000 | 3,950 |
| 2014-06-30 | 377 | 382 | 372 | 378 | 1,292,000 | 3,780 |
| 2014-06-27 | 387 | 387 | 374 | 375 | 956,000 | 3,750 |
| 2014-06-26 | 388 | 392 | 387 | 388 | 1,327,000 | 3,880 |
| 2014-06-25 | 385 | 388 | 382 | 384 | 675,000 | 3,840 |
| 2014-06-24 | 383 | 388 | 381 | 388 | 1,332,000 | 3,880 |
| 2014-06-23 | 378 | 387 | 378 | 384 | 2,070,000 | 3,840 |
| 2014-06-20 | 369 | 376 | 368 | 376 | 1,763,000 | 3,760 |
| 2014-06-19 | 360 | 370 | 359 | 369 | 1,338,000 | 3,690 |
| 2014-06-18 | 349 | 356 | 346 | 355 | 1,184,000 | 3,550 |
| 2014-06-17 | 358 | 359 | 351 | 352 | 781,000 | 3,520 |
| 2014-06-16 | 360 | 364 | 353 | 356 | 1,418,000 | 3,560 |
| 2014-06-13 | 358 | 366 | 357 | 365 | 1,943,000 | 3,650 |
| 2014-06-12 | 366 | 367 | 362 | 363 | 1,068,000 | 3,630 |
| 2014-06-11 | 362 | 370 | 360 | 369 | 1,294,000 | 3,690 |
| 2014-06-10 | 358 | 363 | 356 | 360 | 1,013,000 | 3,600 |
| 2014-06-09 | 357 | 361 | 353 | 356 | 810,000 | 3,560 |
| 2014-06-06 | 354 | 357 | 353 | 355 | 692,000 | 3,550 |
| 2014-06-05 | 356 | 356 | 352 | 354 | 984,000 | 3,540 |
| 2014-06-04 | 360 | 360 | 352 | 354 | 914,000 | 3,540 |
| 2014-06-03 | 355 | 360 | 353 | 358 | 1,950,000 | 3,580 |
| 2014-06-02 | 347 | 357 | 344 | 352 | 2,346,000 | 3,520 |
| 2014-05-30 | 341 | 343 | 333 | 334 | 1,218,000 | 3,340 |
| 2014-05-29 | 349 | 350 | 335 | 341 | 1,569,000 | 3,410 |
| 2014-05-28 | 351 | 355 | 350 | 354 | 994,000 | 3,540 |
| 2014-05-27 | 350 | 355 | 349 | 351 | 899,000 | 3,510 |
| 2014-05-26 | 354 | 354 | 348 | 351 | 591,000 | 3,510 |
| 2014-05-23 | 348 | 351 | 346 | 349 | 608,000 | 3,490 |
| 2014-05-22 | 351 | 355 | 347 | 349 | 1,347,000 | 3,490 |
| 2014-05-21 | 345 | 349 | 340 | 348 | 1,113,000 | 3,480 |
| 2014-05-20 | 341 | 350 | 339 | 348 | 1,446,000 | 3,480 |
| 2014-05-19 | 343 | 350 | 337 | 339 | 1,068,000 | 3,390 |
| 2014-05-16 | 340 | 344 | 337 | 342 | 826,000 | 3,420 |
| 2014-05-15 | 344 | 348 | 341 | 347 | 961,000 | 3,470 |
| 2014-05-14 | 348 | 353 | 342 | 347 | 1,549,000 | 3,470 |
| 2014-05-13 | 337 | 352 | 336 | 350 | 2,258,000 | 3,500 |
| 2014-05-12 | 325 | 339 | 325 | 332 | 2,626,000 | 3,320 |
| 2014-05-09 | 315 | 318 | 310 | 311 | 848,000 | 3,110 |
| 2014-05-08 | 316 | 321 | 314 | 316 | 677,000 | 3,160 |
| 2014-05-07 | 320 | 322 | 315 | 315 | 939,000 | 3,150 |
| 2014-05-02 | 328 | 331 | 327 | 328 | 385,000 | 3,280 |
| 2014-05-01 | 324 | 332 | 323 | 330 | 583,000 | 3,300 |
| 2014-04-30 | 335 | 336 | 324 | 325 | 866,000 | 3,250 |
| 2014-04-28 | 332 | 337 | 328 | 334 | 737,000 | 3,340 |
| 2014-04-25 | 342 | 345 | 332 | 335 | 1,040,000 | 3,350 |
| 2014-04-24 | 335 | 344 | 334 | 344 | 1,227,000 | 3,440 |
| 2014-04-23 | 332 | 335 | 326 | 334 | 782,000 | 3,340 |
| 2014-04-22 | 337 | 340 | 332 | 332 | 1,076,000 | 3,320 |
| 2014-04-21 | 332 | 337 | 332 | 335 | 766,000 | 3,350 |
| 2014-04-18 | 334 | 336 | 329 | 332 | 531,000 | 3,320 |
| 2014-04-17 | 328 | 334 | 326 | 332 | 1,003,000 | 3,320 |
| 2014-04-16 | 325 | 330 | 319 | 330 | 1,472,000 | 3,300 |
| 2014-04-15 | 309 | 325 | 308 | 324 | 2,402,000 | 3,240 |
| 2014-04-14 | 304 | 306 | 301 | 303 | 784,000 | 3,030 |
| 2014-04-11 | 302 | 310 | 301 | 307 | 1,680,000 | 3,070 |
| 2014-04-10 | 316 | 317 | 309 | 309 | 920,000 | 3,090 |
| 2014-04-09 | 313 | 316 | 311 | 312 | 884,000 | 3,120 |
| 2014-04-08 | 314 | 319 | 311 | 315 | 1,062,000 | 3,150 |
| 2014-04-07 | 309 | 317 | 309 | 315 | 1,143,000 | 3,150 |
| 2014-04-04 | 306 | 315 | 306 | 314 | 1,112,000 | 3,140 |
| 2014-04-03 | 312 | 313 | 304 | 307 | 1,259,000 | 3,070 |
| 2014-04-02 | 311 | 317 | 310 | 311 | 1,184,000 | 3,110 |
| 2014-04-01 | 312 | 314 | 308 | 310 | 1,011,000 | 3,100 |
| 2014-03-31 | 310 | 315 | 308 | 313 | 1,335,000 | 3,130 |
| 2014-03-28 | 302 | 306 | 299 | 305 | 798,000 | 3,050 |
| 2014-03-27 | 297 | 303 | 294 | 303 | 1,541,000 | 3,030 |
| 2014-03-26 | 304 | 308 | 297 | 304 | 1,644,000 | 3,040 |
| 2014-03-25 | 302 | 305 | 294 | 303 | 2,075,000 | 3,030 |
| 2014-03-24 | 313 | 329 | 307 | 311 | 3,856,000 | 3,110 |
| 2014-03-20 | 315 | 317 | 299 | 301 | 1,465,000 | 3,010 |
| 2014-03-19 | 320 | 322 | 297 | 315 | 1,328,000 | 3,150 |
| 2014-03-18 | 322 | 325 | 318 | 320 | 1,092,000 | 3,200 |
| 2014-03-17 | 324 | 328 | 315 | 317 | 1,245,000 | 3,170 |
| 2014-03-14 | 326 | 330 | 323 | 325 | 2,670,000 | 3,250 |
| 2014-03-13 | 340 | 343 | 338 | 339 | 685,000 | 3,390 |
| 2014-03-12 | 346 | 346 | 338 | 339 | 703,000 | 3,390 |
| 2014-03-11 | 351 | 354 | 346 | 349 | 709,000 | 3,490 |
| 2014-03-10 | 358 | 359 | 351 | 353 | 920,000 | 3,530 |
| 2014-03-07 | 356 | 364 | 355 | 362 | 1,182,000 | 3,620 |
| 2014-03-06 | 348 | 358 | 345 | 356 | 1,348,000 | 3,560 |
| 2014-03-05 | 341 | 347 | 341 | 345 | 889,000 | 3,450 |
| 2014-03-04 | 333 | 339 | 331 | 337 | 818,000 | 3,370 |
| 2014-03-03 | 336 | 338 | 325 | 336 | 1,304,000 | 3,360 |
| 2014-02-28 | 336 | 342 | 336 | 339 | 853,000 | 3,390 |
| 2014-02-27 | 332 | 335 | 330 | 335 | 605,000 | 3,350 |
| 2014-02-26 | 333 | 338 | 332 | 335 | 575,000 | 3,350 |
| 2014-02-25 | 342 | 343 | 335 | 336 | 646,000 | 3,360 |
| 2014-02-24 | 335 | 344 | 332 | 335 | 941,000 | 3,350 |
| 2014-02-21 | 324 | 340 | 324 | 338 | 1,154,000 | 3,380 |
| 2014-02-20 | 328 | 328 | 315 | 321 | 1,900,000 | 3,210 |
| 2014-02-19 | 327 | 335 | 327 | 333 | 455,000 | 3,330 |
| 2014-02-18 | 328 | 338 | 324 | 335 | 905,000 | 3,350 |
| 2014-02-17 | 323 | 328 | 317 | 326 | 719,000 | 3,260 |
| 2014-02-14 | 326 | 337 | 320 | 320 | 1,526,000 | 3,200 |
| 2014-02-13 | 336 | 337 | 325 | 327 | 1,024,000 | 3,270 |
| 2014-02-12 | 341 | 343 | 337 | 338 | 847,000 | 3,380 |
| 2014-02-10 | 354 | 358 | 337 | 342 | 868,000 | 3,420 |
| 2014-02-07 | 342 | 349 | 340 | 349 | 793,000 | 3,490 |
| 2014-02-06 | 335 | 342 | 331 | 332 | 1,438,000 | 3,320 |
| 2014-02-05 | 330 | 347 | 327 | 340 | 1,933,000 | 3,400 |
| 2014-02-04 | 333 | 335 | 320 | 320 | 1,649,000 | 3,200 |
| 2014-02-03 | 358 | 360 | 343 | 346 | 1,569,000 | 3,460 |
| 2014-01-31 | 378 | 379 | 361 | 365 | 1,105,000 | 3,650 |
| 2014-01-30 | 363 | 371 | 362 | 371 | 1,612,000 | 3,710 |
| 2014-01-29 | 363 | 378 | 363 | 377 | 2,554,000 | 3,770 |
| 2014-01-28 | 345 | 359 | 343 | 355 | 1,220,000 | 3,550 |
| 2014-01-27 | 345 | 348 | 340 | 345 | 1,652,000 | 3,450 |
| 2014-01-24 | 356 | 362 | 346 | 357 | 3,249,000 | 3,570 |
| 2014-01-23 | 363 | 367 | 361 | 365 | 1,539,000 | 3,650 |
| 2014-01-22 | 364 | 364 | 358 | 362 | 977,000 | 3,620 |
| 2014-01-21 | 365 | 366 | 360 | 363 | 921,000 | 3,630 |
| 2014-01-20 | 359 | 364 | 355 | 362 | 710,000 | 3,620 |
| 2014-01-17 | 355 | 358 | 352 | 356 | 1,418,000 | 3,560 |
| 2014-01-16 | 366 | 368 | 358 | 360 | 978,000 | 3,600 |
| 2014-01-15 | 353 | 364 | 351 | 362 | 1,255,000 | 3,620 |
| 2014-01-14 | 345 | 357 | 343 | 348 | 2,043,000 | 3,480 |
| 2014-01-10 | 332 | 354 | 331 | 352 | 3,672,000 | 3,520 |
| 2014-01-09 | 334 | 335 | 331 | 332 | 1,047,000 | 3,320 |
| 2014-01-08 | 333 | 338 | 333 | 337 | 913,000 | 3,370 |
| 2014-01-07 | 337 | 339 | 330 | 331 | 1,451,000 | 3,310 |
| 2014-01-06 | 345 | 347 | 337 | 339 | 1,835,000 | 3,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
