1. HOME >
  2. 株価時系列 >
  3. 5707 >
  4. 2016年

5707 東邦亜鉛(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304524604524541,854,0004,540
2016-12-294664674544561,427,0004,560
2016-12-284604754604731,506,0004,730
2016-12-274554654554571,067,0004,570
2016-12-264614644554581,412,0004,580
2016-12-224614684554661,246,0004,660
2016-12-214734764624641,435,0004,640
2016-12-204674734644682,074,0004,680
2016-12-194764794704751,895,0004,750
2016-12-164924964854882,132,0004,880
2016-12-155005024854851,921,0004,850
2016-12-145065064894972,355,0004,970
2016-12-135075124975062,121,0005,060
2016-12-125145245105173,129,0005,170
2016-12-095105105025083,159,0005,080
2016-12-085055064995052,387,0005,050
2016-12-075065135005082,763,0005,080
2016-12-064815054815034,299,0005,030
2016-12-054544794544785,902,0004,780
2016-12-024354474334432,490,0004,430
2016-12-014474504364372,065,0004,370
2016-11-304404404284392,423,0004,390
2016-11-294554584424483,272,0004,480
2016-11-284394474364431,991,0004,430
2016-11-254464504354391,945,0004,390
2016-11-244374484354462,002,0004,460
2016-11-224284324224321,851,0004,320
2016-11-214284294194201,261,0004,200
2016-11-184344344274291,268,0004,290
2016-11-174204314134292,364,0004,290
2016-11-164334354184272,197,0004,270
2016-11-154374394264332,593,0004,330
2016-11-144214254154212,330,0004,210
2016-11-114104294084213,589,0004,210
2016-11-103974073894033,526,0004,030
2016-11-093983993703732,537,0003,730
2016-11-083954003913992,416,0003,990
2016-11-073943973833902,170,0003,900
2016-11-043723983713964,575,0003,960
2016-11-023693763663741,885,0003,740
2016-11-013653733623731,534,0003,730
2016-10-313613693593661,535,0003,660
2016-10-283633653593631,688,0003,630
2016-10-27363366356359973,0003,590
2016-10-263693693623651,117,0003,650
2016-10-253633673613661,398,0003,660
2016-10-243523603483581,456,0003,580
2016-10-213773793503535,026,0003,530
2016-10-203653703633701,429,0003,700
2016-10-19364365359362839,0003,620
2016-10-183623643573601,083,0003,600
2016-10-173473643453611,618,0003,610
2016-10-143463533433511,701,0003,510
2016-10-133473503423492,153,0003,490
2016-10-123513543423432,579,0003,430
2016-10-113633673603631,512,0003,630
2016-10-073513613473592,313,0003,590
2016-10-063553553483521,485,0003,520
2016-10-053533543473481,515,0003,480
2016-10-043403553363532,429,0003,530
2016-10-033333473303433,169,0003,430
2016-09-303253293233261,664,0003,260
2016-09-293183293163271,930,0003,270
2016-09-28307313307312777,0003,120
2016-09-273063133043121,560,0003,120
2016-09-263173173073081,769,0003,080
2016-09-233213213123161,253,0003,160
2016-09-213103173083171,187,0003,170
2016-09-203123183103131,303,0003,130
2016-09-163213233113131,487,0003,130
2016-09-153203233183201,047,0003,200
2016-09-143223243163211,151,0003,210
2016-09-133313323253261,252,0003,260
2016-09-123343383243271,552,0003,270
2016-09-093453473393412,058,0003,410
2016-09-083343403303381,650,0003,380
2016-09-073353393283311,957,0003,310
2016-09-063353413353381,538,0003,380
2016-09-053283353243331,937,0003,330
2016-09-023183243123231,772,0003,230
2016-09-013153183133151,050,0003,150
2016-08-313233253163181,271,0003,180
2016-08-303113233113221,742,0003,220
2016-08-293153163113131,687,0003,130
2016-08-263113113023042,532,0003,040
2016-08-253193233063104,264,0003,100
2016-08-243133263133242,359,0003,240
2016-08-233143163083091,428,0003,090
2016-08-223283333173172,394,0003,170
2016-08-193143233123202,134,0003,200
2016-08-183063103023071,024,0003,070
2016-08-173103133053081,204,0003,080
2016-08-163133173073071,470,0003,070
2016-08-153183203083081,471,0003,080
2016-08-123223233143181,988,0003,180
2016-08-103233233133201,486,0003,200
2016-08-093303353173283,969,0003,280
2016-08-083573673503542,134,0003,540
2016-08-053493673483492,907,0003,490
2016-08-043373523363511,613,0003,510
2016-08-033333403313361,662,0003,360
2016-08-023403463393391,150,0003,390
2016-08-013373513373451,759,0003,450
2016-07-293443493383472,562,0003,470
2016-07-283443583423571,510,0003,570
2016-07-273543583463482,003,0003,480
2016-07-263403513363481,898,0003,480
2016-07-253543553433442,170,0003,440
2016-07-223573623513541,735,0003,540
2016-07-213763763563572,204,0003,570
2016-07-203763773683711,522,0003,710
2016-07-193733863713822,065,0003,820
2016-07-153753823723732,061,0003,730
2016-07-143683783653771,882,0003,770
2016-07-133743763633682,200,0003,680
2016-07-123603723603662,238,0003,660
2016-07-113493563433541,683,0003,540
2016-07-083363433313331,884,0003,330
2016-07-073413463363361,438,0003,360
2016-07-063383403343391,487,0003,390
2016-07-053423463403441,295,0003,440
2016-07-043223473223443,051,0003,440
2016-07-013153213123211,944,0003,210
2016-06-303043102993081,711,0003,080
2016-06-292973042863012,107,0003,010
2016-06-282832932802901,569,0002,900
2016-06-272983022872911,281,0002,910
2016-06-243283282912922,568,0002,920
2016-06-233183253143251,130,0003,250
2016-06-223223223113141,348,0003,140
2016-06-213273303193241,278,0003,240
2016-06-203233283223232,123,0003,230
2016-06-173203233153191,661,0003,190
2016-06-163293353173172,186,0003,170
2016-06-153273283163222,162,0003,220
2016-06-143363393273341,755,0003,340
2016-06-133373413333332,031,0003,330
2016-06-103573583503502,204,0003,500
2016-06-093503643443603,013,0003,600
2016-06-083663683563581,799,0003,580
2016-06-073523663523652,681,0003,650
2016-06-063433543423521,558,0003,520
2016-06-033383523373511,995,0003,510
2016-06-023473473373401,885,0003,400
2016-06-013523573503511,592,0003,510
2016-05-313513573513551,758,0003,550
2016-05-303493573473571,688,0003,570
2016-05-273423503423491,525,0003,490
2016-05-263483493403431,690,0003,430
2016-05-253343453333422,794,0003,420
2016-05-243303313273301,242,0003,300
2016-05-233293343213321,467,0003,320
2016-05-203263333253301,597,0003,300
2016-05-193243293223271,723,0003,270
2016-05-183263323223292,379,0003,290
2016-05-173173273173262,897,0003,260
2016-05-163043183003161,940,0003,160
2016-05-133013112943034,414,0003,030
2016-05-122822892802831,839,0002,830
2016-05-112912922852861,149,0002,860
2016-05-102872882782852,141,0002,850
2016-05-092892932862921,030,0002,920
2016-05-063013012842841,849,0002,840
2016-05-022933012902951,776,0002,950
2016-04-283163192993011,776,0003,010
2016-04-273083133033121,483,0003,120
2016-04-263133143013082,231,0003,080
2016-04-253203223123162,389,0003,160
2016-04-223093203083202,184,0003,200
2016-04-213063133023132,447,0003,130
2016-04-202923012922992,439,0002,990
2016-04-192812882792871,761,0002,870
2016-04-182732762692721,831,0002,720
2016-04-152852882812851,515,0002,850
2016-04-142862892802882,698,0002,880
2016-04-132742862742812,462,0002,810
2016-04-122612732612661,651,0002,660
2016-04-112532592492571,297,0002,570
2016-04-082462562402532,268,0002,530
2016-04-072562562462472,036,0002,470
2016-04-062522642512561,438,0002,560
2016-04-052652662552571,612,0002,570
2016-04-042682772642691,737,0002,690
2016-04-012842842702722,800,0002,720
2016-03-312862892802851,707,0002,850
2016-03-302962962802832,653,0002,830
2016-03-292973012952981,188,0002,980
2016-03-283043083003031,159,0003,030
2016-03-25304304299301871,0003,010
2016-03-243083092983022,578,0003,020
2016-03-233163203143141,404,0003,140
2016-03-223163193083161,568,0003,160
2016-03-183043143043132,184,0003,130
2016-03-173013062972991,625,0002,990
2016-03-162982992882953,041,0002,950
2016-03-153123123013011,668,0003,010
2016-03-143113163113121,836,0003,120
2016-03-112973082963072,404,0003,070
2016-03-103093103013031,766,0003,030
2016-03-093113152973033,872,0003,030
2016-03-083313333203262,911,0003,260
2016-03-073253363243302,971,0003,300
2016-03-043113253113203,460,0003,200
2016-03-032993092993082,081,0003,080
2016-03-023083082963012,252,0003,010
2016-03-013013072963031,619,0003,030
2016-02-292953032902972,192,0002,970
2016-02-263083112942952,850,0002,950
2016-02-253003093003062,841,0003,060
2016-02-242912992862963,044,0002,960
2016-02-232863002862984,237,0002,980
2016-02-222802832752811,724,0002,810
2016-02-192782842742842,443,0002,840
2016-02-182882892762833,847,0002,830
2016-02-172702902702804,972,0002,800
2016-02-162632792632754,388,0002,750
2016-02-152542652532623,703,0002,620
2016-02-122382522312435,071,0002,430
2016-02-102392452262434,626,0002,430
2016-02-092172492162417,059,0002,410
2016-02-082382382282332,300,0002,330
2016-02-052282452282433,865,0002,430
2016-02-042192292182271,762,0002,270
2016-02-032272282192222,111,0002,220
2016-02-022472472342341,728,0002,340
2016-02-012502502432461,359,0002,460
2016-01-292332432292402,835,0002,400
2016-01-282432442302312,241,0002,310
2016-01-272362452352442,974,0002,440
2016-01-262292312252271,383,0002,270
2016-01-252372392292361,855,0002,360
2016-01-222232352232353,078,0002,350
2016-01-212202282142152,682,0002,150
2016-01-202372382222242,643,0002,240
2016-01-192302382282372,074,0002,370
2016-01-182282362262332,051,0002,330
2016-01-152452542392401,933,0002,400
2016-01-142442462362451,861,0002,450
2016-01-132482562462521,692,0002,520
2016-01-122532552432452,794,0002,450
2016-01-082542612512572,607,0002,570
2016-01-072642642582592,284,0002,590
2016-01-062752752652671,533,0002,670
2016-01-052782832732741,789,0002,740
2016-01-042802892772792,248,0002,790

分割・併合履歴 ： [2017-09-27]1株→0.1株