5707 東邦亜鉛(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 286 | 290 | 280 | 281 | 1,118,000 | 2,810 |
| 2015-12-29 | 284 | 285 | 272 | 281 | 1,776,000 | 2,810 |
| 2015-12-28 | 270 | 287 | 269 | 284 | 2,244,000 | 2,840 |
| 2015-12-25 | 268 | 275 | 263 | 266 | 1,820,000 | 2,660 |
| 2015-12-24 | 267 | 278 | 267 | 269 | 2,327,000 | 2,690 |
| 2015-12-22 | 271 | 271 | 265 | 267 | 1,805,000 | 2,670 |
| 2015-12-21 | 264 | 272 | 260 | 271 | 2,263,000 | 2,710 |
| 2015-12-18 | 277 | 279 | 267 | 268 | 3,403,000 | 2,680 |
| 2015-12-17 | 282 | 284 | 278 | 279 | 1,433,000 | 2,790 |
| 2015-12-16 | 276 | 280 | 273 | 277 | 1,490,000 | 2,770 |
| 2015-12-15 | 281 | 282 | 275 | 275 | 1,425,000 | 2,750 |
| 2015-12-14 | 280 | 282 | 274 | 281 | 1,967,000 | 2,810 |
| 2015-12-11 | 282 | 288 | 282 | 286 | 2,259,000 | 2,860 |
| 2015-12-10 | 283 | 288 | 282 | 283 | 1,842,000 | 2,830 |
| 2015-12-09 | 290 | 291 | 286 | 286 | 1,583,000 | 2,860 |
| 2015-12-08 | 299 | 299 | 290 | 292 | 1,487,000 | 2,920 |
| 2015-12-07 | 306 | 307 | 298 | 299 | 1,389,000 | 2,990 |
| 2015-12-04 | 300 | 303 | 299 | 302 | 1,201,000 | 3,020 |
| 2015-12-03 | 302 | 307 | 300 | 306 | 1,523,000 | 3,060 |
| 2015-12-02 | 305 | 308 | 303 | 305 | 1,243,000 | 3,050 |
| 2015-12-01 | 310 | 310 | 301 | 307 | 2,468,000 | 3,070 |
| 2015-11-30 | 318 | 318 | 309 | 311 | 1,183,000 | 3,110 |
| 2015-11-27 | 316 | 323 | 316 | 319 | 1,391,000 | 3,190 |
| 2015-11-26 | 318 | 320 | 309 | 314 | 1,493,000 | 3,140 |
| 2015-11-25 | 311 | 319 | 309 | 318 | 1,579,000 | 3,180 |
| 2015-11-24 | 306 | 312 | 303 | 309 | 1,160,000 | 3,090 |
| 2015-11-20 | 299 | 310 | 298 | 306 | 2,239,000 | 3,060 |
| 2015-11-19 | 298 | 304 | 295 | 302 | 2,661,000 | 3,020 |
| 2015-11-18 | 298 | 300 | 290 | 291 | 2,516,000 | 2,910 |
| 2015-11-17 | 295 | 305 | 295 | 303 | 1,557,000 | 3,030 |
| 2015-11-16 | 296 | 301 | 290 | 292 | 2,087,000 | 2,920 |
| 2015-11-13 | 303 | 303 | 298 | 301 | 1,434,000 | 3,010 |
| 2015-11-12 | 310 | 312 | 302 | 308 | 1,708,000 | 3,080 |
| 2015-11-11 | 317 | 319 | 303 | 310 | 2,323,000 | 3,100 |
| 2015-11-10 | 320 | 322 | 317 | 320 | 1,095,000 | 3,200 |
| 2015-11-09 | 330 | 336 | 323 | 325 | 1,983,000 | 3,250 |
| 2015-11-06 | 336 | 340 | 328 | 330 | 984,000 | 3,300 |
| 2015-11-05 | 334 | 345 | 334 | 339 | 1,275,000 | 3,390 |
| 2015-11-04 | 337 | 343 | 332 | 336 | 1,260,000 | 3,360 |
| 2015-11-02 | 332 | 336 | 327 | 334 | 862,000 | 3,340 |
| 2015-10-30 | 333 | 338 | 327 | 337 | 1,443,000 | 3,370 |
| 2015-10-29 | 341 | 344 | 331 | 335 | 1,792,000 | 3,350 |
| 2015-10-28 | 345 | 345 | 335 | 338 | 1,410,000 | 3,380 |
| 2015-10-27 | 352 | 352 | 341 | 343 | 1,613,000 | 3,430 |
| 2015-10-26 | 359 | 362 | 348 | 351 | 3,314,000 | 3,510 |
| 2015-10-23 | 338 | 351 | 338 | 345 | 3,664,000 | 3,450 |
| 2015-10-22 | 318 | 334 | 314 | 330 | 4,770,000 | 3,300 |
| 2015-10-21 | 320 | 336 | 318 | 334 | 1,822,000 | 3,340 |
| 2015-10-20 | 328 | 330 | 321 | 324 | 1,179,000 | 3,240 |
| 2015-10-19 | 336 | 338 | 325 | 328 | 1,343,000 | 3,280 |
| 2015-10-16 | 340 | 344 | 331 | 336 | 1,616,000 | 3,360 |
| 2015-10-15 | 325 | 335 | 324 | 335 | 1,780,000 | 3,350 |
| 2015-10-14 | 345 | 345 | 327 | 329 | 3,489,000 | 3,290 |
| 2015-10-13 | 346 | 359 | 342 | 348 | 6,450,000 | 3,480 |
| 2015-10-09 | 330 | 345 | 329 | 343 | 5,974,000 | 3,430 |
| 2015-10-08 | 306 | 320 | 306 | 316 | 1,885,000 | 3,160 |
| 2015-10-07 | 294 | 310 | 294 | 308 | 1,941,000 | 3,080 |
| 2015-10-06 | 293 | 300 | 293 | 295 | 2,041,000 | 2,950 |
| 2015-10-05 | 281 | 290 | 281 | 286 | 2,176,000 | 2,860 |
| 2015-10-02 | 274 | 279 | 271 | 275 | 1,563,000 | 2,750 |
| 2015-10-01 | 278 | 281 | 271 | 277 | 2,095,000 | 2,770 |
| 2015-09-30 | 285 | 286 | 270 | 273 | 2,596,000 | 2,730 |
| 2015-09-29 | 292 | 292 | 277 | 278 | 3,488,000 | 2,780 |
| 2015-09-28 | 306 | 311 | 303 | 306 | 1,050,000 | 3,060 |
| 2015-09-25 | 299 | 310 | 297 | 310 | 1,510,000 | 3,100 |
| 2015-09-24 | 300 | 305 | 297 | 297 | 1,409,000 | 2,970 |
| 2015-09-18 | 311 | 312 | 305 | 309 | 1,484,000 | 3,090 |
| 2015-09-17 | 310 | 321 | 309 | 317 | 1,980,000 | 3,170 |
| 2015-09-16 | 304 | 309 | 299 | 307 | 1,425,000 | 3,070 |
| 2015-09-15 | 299 | 307 | 299 | 300 | 1,317,000 | 3,000 |
| 2015-09-14 | 307 | 308 | 297 | 300 | 1,549,000 | 3,000 |
| 2015-09-11 | 312 | 314 | 308 | 311 | 2,783,000 | 3,110 |
| 2015-09-10 | 300 | 311 | 299 | 310 | 1,932,000 | 3,100 |
| 2015-09-09 | 301 | 317 | 297 | 315 | 3,135,000 | 3,150 |
| 2015-09-08 | 290 | 301 | 288 | 289 | 2,711,000 | 2,890 |
| 2015-09-07 | 285 | 293 | 280 | 288 | 1,775,000 | 2,880 |
| 2015-09-04 | 296 | 296 | 281 | 286 | 1,849,000 | 2,860 |
| 2015-09-03 | 297 | 304 | 292 | 294 | 2,123,000 | 2,940 |
| 2015-09-02 | 292 | 299 | 290 | 292 | 3,710,000 | 2,920 |
| 2015-09-01 | 312 | 313 | 300 | 301 | 1,681,000 | 3,010 |
| 2015-08-31 | 315 | 326 | 314 | 316 | 2,284,000 | 3,160 |
| 2015-08-28 | 304 | 322 | 303 | 315 | 3,869,000 | 3,150 |
| 2015-08-27 | 304 | 307 | 292 | 294 | 3,294,000 | 2,940 |
| 2015-08-26 | 298 | 302 | 286 | 296 | 6,034,000 | 2,960 |
| 2015-08-25 | 304 | 322 | 290 | 298 | 3,493,000 | 2,980 |
| 2015-08-24 | 342 | 342 | 321 | 322 | 3,397,000 | 3,220 |
| 2015-08-21 | 345 | 358 | 343 | 347 | 2,152,000 | 3,470 |
| 2015-08-20 | 352 | 355 | 348 | 352 | 1,031,000 | 3,520 |
| 2015-08-19 | 356 | 362 | 351 | 359 | 1,326,000 | 3,590 |
| 2015-08-18 | 362 | 366 | 358 | 360 | 1,069,000 | 3,600 |
| 2015-08-17 | 357 | 360 | 351 | 359 | 882,000 | 3,590 |
| 2015-08-14 | 356 | 358 | 352 | 357 | 1,675,000 | 3,570 |
| 2015-08-13 | 356 | 364 | 356 | 357 | 1,870,000 | 3,570 |
| 2015-08-12 | 371 | 373 | 358 | 361 | 2,666,000 | 3,610 |
| 2015-08-11 | 380 | 384 | 372 | 379 | 2,125,000 | 3,790 |
| 2015-08-10 | 375 | 388 | 375 | 376 | 3,618,000 | 3,760 |
| 2015-08-07 | 358 | 368 | 358 | 364 | 1,297,000 | 3,640 |
| 2015-08-06 | 351 | 360 | 350 | 359 | 1,165,000 | 3,590 |
| 2015-08-05 | 341 | 355 | 339 | 350 | 1,493,000 | 3,500 |
| 2015-08-04 | 344 | 345 | 338 | 340 | 1,466,000 | 3,400 |
| 2015-08-03 | 350 | 350 | 343 | 347 | 1,092,000 | 3,470 |
| 2015-07-31 | 350 | 353 | 346 | 350 | 1,712,000 | 3,500 |
| 2015-07-30 | 347 | 358 | 347 | 357 | 1,791,000 | 3,570 |
| 2015-07-29 | 353 | 353 | 343 | 344 | 1,130,000 | 3,440 |
| 2015-07-28 | 343 | 352 | 339 | 349 | 1,739,000 | 3,490 |
| 2015-07-27 | 355 | 355 | 347 | 351 | 1,665,000 | 3,510 |
| 2015-07-24 | 359 | 362 | 357 | 359 | 1,133,000 | 3,590 |
| 2015-07-23 | 369 | 369 | 359 | 364 | 1,456,000 | 3,640 |
| 2015-07-22 | 366 | 369 | 362 | 367 | 1,034,000 | 3,670 |
| 2015-07-21 | 372 | 373 | 365 | 368 | 1,048,000 | 3,680 |
| 2015-07-17 | 364 | 368 | 362 | 367 | 1,046,000 | 3,670 |
| 2015-07-16 | 365 | 365 | 356 | 362 | 1,666,000 | 3,620 |
| 2015-07-15 | 371 | 372 | 363 | 364 | 1,305,000 | 3,640 |
| 2015-07-14 | 364 | 375 | 363 | 366 | 1,819,000 | 3,660 |
| 2015-07-13 | 360 | 363 | 352 | 356 | 1,685,000 | 3,560 |
| 2015-07-10 | 358 | 359 | 351 | 356 | 2,038,000 | 3,560 |
| 2015-07-09 | 345 | 361 | 332 | 361 | 2,735,000 | 3,610 |
| 2015-07-08 | 375 | 376 | 354 | 355 | 3,912,000 | 3,550 |
| 2015-07-07 | 381 | 382 | 375 | 375 | 848,000 | 3,750 |
| 2015-07-06 | 380 | 381 | 374 | 376 | 1,657,000 | 3,760 |
| 2015-07-03 | 382 | 386 | 378 | 385 | 1,252,000 | 3,850 |
| 2015-07-02 | 385 | 387 | 381 | 383 | 1,563,000 | 3,830 |
| 2015-07-01 | 386 | 389 | 380 | 381 | 889,000 | 3,810 |
| 2015-06-30 | 381 | 383 | 376 | 383 | 929,000 | 3,830 |
| 2015-06-29 | 376 | 384 | 374 | 377 | 1,709,000 | 3,770 |
| 2015-06-26 | 397 | 399 | 390 | 392 | 1,220,000 | 3,920 |
| 2015-06-25 | 404 | 404 | 394 | 399 | 1,279,000 | 3,990 |
| 2015-06-24 | 399 | 407 | 398 | 405 | 1,546,000 | 4,050 |
| 2015-06-23 | 396 | 398 | 391 | 394 | 1,405,000 | 3,940 |
| 2015-06-22 | 391 | 395 | 385 | 390 | 1,374,000 | 3,900 |
| 2015-06-19 | 403 | 406 | 391 | 391 | 1,831,000 | 3,910 |
| 2015-06-18 | 406 | 407 | 399 | 399 | 1,011,000 | 3,990 |
| 2015-06-17 | 411 | 415 | 405 | 409 | 979,000 | 4,090 |
| 2015-06-16 | 421 | 423 | 408 | 412 | 1,455,000 | 4,120 |
| 2015-06-15 | 429 | 429 | 421 | 423 | 1,478,000 | 4,230 |
| 2015-06-12 | 445 | 445 | 429 | 432 | 2,483,000 | 4,320 |
| 2015-06-11 | 432 | 444 | 431 | 444 | 1,209,000 | 4,440 |
| 2015-06-10 | 434 | 437 | 428 | 428 | 1,085,000 | 4,280 |
| 2015-06-09 | 443 | 444 | 431 | 432 | 1,397,000 | 4,320 |
| 2015-06-08 | 447 | 450 | 446 | 447 | 551,000 | 4,470 |
| 2015-06-05 | 447 | 447 | 443 | 444 | 878,000 | 4,440 |
| 2015-06-04 | 457 | 457 | 448 | 449 | 1,130,000 | 4,490 |
| 2015-06-03 | 443 | 455 | 443 | 451 | 1,108,000 | 4,510 |
| 2015-06-02 | 455 | 455 | 443 | 444 | 1,586,000 | 4,440 |
| 2015-06-01 | 453 | 456 | 450 | 455 | 893,000 | 4,550 |
| 2015-05-29 | 455 | 463 | 455 | 455 | 1,508,000 | 4,550 |
| 2015-05-28 | 456 | 467 | 452 | 455 | 2,456,000 | 4,550 |
| 2015-05-27 | 444 | 454 | 444 | 451 | 1,775,000 | 4,510 |
| 2015-05-26 | 443 | 446 | 436 | 443 | 1,803,000 | 4,430 |
| 2015-05-25 | 449 | 449 | 440 | 443 | 1,379,000 | 4,430 |
| 2015-05-22 | 447 | 456 | 447 | 450 | 1,345,000 | 4,500 |
| 2015-05-21 | 448 | 455 | 443 | 447 | 2,112,000 | 4,470 |
| 2015-05-20 | 466 | 466 | 446 | 456 | 2,462,000 | 4,560 |
| 2015-05-19 | 470 | 473 | 463 | 470 | 1,222,000 | 4,700 |
| 2015-05-18 | 471 | 476 | 462 | 470 | 1,292,000 | 4,700 |
| 2015-05-15 | 488 | 492 | 471 | 473 | 1,661,000 | 4,730 |
| 2015-05-14 | 488 | 501 | 482 | 488 | 2,752,000 | 4,880 |
| 2015-05-13 | 480 | 492 | 464 | 489 | 4,579,000 | 4,890 |
| 2015-05-12 | 430 | 447 | 427 | 445 | 1,802,000 | 4,450 |
| 2015-05-11 | 453 | 453 | 425 | 426 | 4,056,000 | 4,260 |
| 2015-05-08 | 446 | 451 | 440 | 449 | 1,692,000 | 4,490 |
| 2015-05-07 | 452 | 462 | 447 | 449 | 1,725,000 | 4,490 |
| 2015-05-01 | 455 | 459 | 444 | 453 | 1,815,000 | 4,530 |
| 2015-04-30 | 466 | 472 | 459 | 463 | 1,808,000 | 4,630 |
| 2015-04-28 | 476 | 485 | 475 | 477 | 1,794,000 | 4,770 |
| 2015-04-27 | 480 | 483 | 466 | 468 | 1,739,000 | 4,680 |
| 2015-04-24 | 463 | 480 | 463 | 474 | 2,327,000 | 4,740 |
| 2015-04-23 | 453 | 468 | 453 | 462 | 2,048,000 | 4,620 |
| 2015-04-22 | 446 | 454 | 445 | 452 | 959,000 | 4,520 |
| 2015-04-21 | 455 | 455 | 445 | 446 | 1,262,000 | 4,460 |
| 2015-04-20 | 448 | 457 | 440 | 455 | 1,753,000 | 4,550 |
| 2015-04-17 | 443 | 452 | 441 | 448 | 2,270,000 | 4,480 |
| 2015-04-16 | 435 | 450 | 435 | 448 | 2,083,000 | 4,480 |
| 2015-04-15 | 430 | 442 | 427 | 440 | 2,395,000 | 4,400 |
| 2015-04-14 | 417 | 430 | 417 | 428 | 1,446,000 | 4,280 |
| 2015-04-13 | 415 | 426 | 413 | 416 | 1,965,000 | 4,160 |
| 2015-04-10 | 421 | 422 | 411 | 415 | 2,227,000 | 4,150 |
| 2015-04-09 | 421 | 422 | 407 | 419 | 2,631,000 | 4,190 |
| 2015-04-08 | 414 | 427 | 411 | 423 | 4,017,000 | 4,230 |
| 2015-04-07 | 392 | 407 | 392 | 406 | 2,332,000 | 4,060 |
| 2015-04-06 | 386 | 392 | 384 | 390 | 455,000 | 3,900 |
| 2015-04-03 | 391 | 394 | 386 | 390 | 849,000 | 3,900 |
| 2015-04-02 | 382 | 394 | 381 | 391 | 1,763,000 | 3,910 |
| 2015-04-01 | 376 | 380 | 371 | 378 | 1,299,000 | 3,780 |
| 2015-03-31 | 374 | 383 | 374 | 379 | 1,316,000 | 3,790 |
| 2015-03-30 | 380 | 381 | 370 | 376 | 904,000 | 3,760 |
| 2015-03-27 | 385 | 393 | 380 | 382 | 1,745,000 | 3,820 |
| 2015-03-26 | 388 | 398 | 384 | 396 | 1,908,000 | 3,960 |
| 2015-03-25 | 393 | 395 | 389 | 392 | 2,726,000 | 3,920 |
| 2015-03-24 | 375 | 388 | 375 | 386 | 1,977,000 | 3,860 |
| 2015-03-23 | 363 | 377 | 363 | 375 | 1,414,000 | 3,750 |
| 2015-03-20 | 363 | 364 | 361 | 364 | 1,019,000 | 3,640 |
| 2015-03-19 | 362 | 364 | 361 | 362 | 1,085,000 | 3,620 |
| 2015-03-18 | 366 | 366 | 361 | 364 | 893,000 | 3,640 |
| 2015-03-17 | 372 | 372 | 362 | 362 | 1,343,000 | 3,620 |
| 2015-03-16 | 366 | 368 | 365 | 366 | 796,000 | 3,660 |
| 2015-03-13 | 369 | 376 | 367 | 368 | 2,539,000 | 3,680 |
| 2015-03-12 | 367 | 368 | 364 | 366 | 648,000 | 3,660 |
| 2015-03-11 | 366 | 368 | 361 | 365 | 775,000 | 3,650 |
| 2015-03-10 | 370 | 372 | 363 | 364 | 812,000 | 3,640 |
| 2015-03-09 | 370 | 372 | 368 | 368 | 941,000 | 3,680 |
| 2015-03-06 | 378 | 379 | 374 | 375 | 781,000 | 3,750 |
| 2015-03-05 | 379 | 380 | 377 | 377 | 524,000 | 3,770 |
| 2015-03-04 | 378 | 385 | 376 | 380 | 645,000 | 3,800 |
| 2015-03-03 | 386 | 388 | 375 | 380 | 1,197,000 | 3,800 |
| 2015-03-02 | 389 | 394 | 384 | 385 | 752,000 | 3,850 |
| 2015-02-27 | 394 | 398 | 386 | 389 | 1,228,000 | 3,890 |
| 2015-02-26 | 384 | 393 | 384 | 392 | 1,090,000 | 3,920 |
| 2015-02-25 | 386 | 388 | 383 | 386 | 927,000 | 3,860 |
| 2015-02-24 | 378 | 391 | 378 | 390 | 1,015,000 | 3,900 |
| 2015-02-23 | 383 | 383 | 376 | 378 | 716,000 | 3,780 |
| 2015-02-20 | 384 | 385 | 375 | 375 | 1,446,000 | 3,750 |
| 2015-02-19 | 387 | 389 | 384 | 386 | 576,000 | 3,860 |
| 2015-02-18 | 387 | 390 | 382 | 388 | 836,000 | 3,880 |
| 2015-02-17 | 382 | 389 | 382 | 385 | 331,000 | 3,850 |
| 2015-02-16 | 386 | 393 | 384 | 386 | 893,000 | 3,860 |
| 2015-02-13 | 382 | 386 | 377 | 382 | 972,000 | 3,820 |
| 2015-02-12 | 396 | 397 | 381 | 384 | 1,440,000 | 3,840 |
| 2015-02-10 | 387 | 401 | 386 | 391 | 1,184,000 | 3,910 |
| 2015-02-09 | 386 | 398 | 384 | 395 | 1,459,000 | 3,950 |
| 2015-02-06 | 382 | 382 | 376 | 380 | 678,000 | 3,800 |
| 2015-02-05 | 378 | 383 | 375 | 382 | 863,000 | 3,820 |
| 2015-02-04 | 374 | 389 | 371 | 385 | 1,749,000 | 3,850 |
| 2015-02-03 | 377 | 377 | 353 | 367 | 1,273,000 | 3,670 |
| 2015-02-02 | 372 | 381 | 368 | 377 | 1,060,000 | 3,770 |
| 2015-01-30 | 374 | 377 | 370 | 373 | 721,000 | 3,730 |
| 2015-01-29 | 368 | 377 | 367 | 371 | 953,000 | 3,710 |
| 2015-01-28 | 363 | 375 | 363 | 372 | 791,000 | 3,720 |
| 2015-01-27 | 371 | 374 | 365 | 367 | 798,000 | 3,670 |
| 2015-01-26 | 363 | 365 | 361 | 363 | 571,000 | 3,630 |
| 2015-01-23 | 360 | 370 | 359 | 369 | 1,173,000 | 3,690 |
| 2015-01-22 | 348 | 354 | 348 | 353 | 761,000 | 3,530 |
| 2015-01-21 | 358 | 358 | 345 | 346 | 1,431,000 | 3,460 |
| 2015-01-20 | 354 | 360 | 354 | 359 | 532,000 | 3,590 |
| 2015-01-19 | 353 | 357 | 350 | 353 | 835,000 | 3,530 |
| 2015-01-16 | 350 | 351 | 342 | 347 | 1,999,000 | 3,470 |
| 2015-01-15 | 356 | 364 | 352 | 355 | 1,538,000 | 3,550 |
| 2015-01-14 | 364 | 366 | 350 | 353 | 1,555,000 | 3,530 |
| 2015-01-13 | 372 | 372 | 363 | 366 | 1,072,000 | 3,660 |
| 2015-01-09 | 390 | 390 | 375 | 376 | 1,106,000 | 3,760 |
| 2015-01-08 | 390 | 392 | 383 | 385 | 1,083,000 | 3,850 |
| 2015-01-07 | 383 | 391 | 380 | 383 | 1,326,000 | 3,830 |
| 2015-01-06 | 400 | 402 | 390 | 391 | 1,236,000 | 3,910 |
| 2015-01-05 | 400 | 414 | 397 | 412 | 1,324,000 | 4,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
