5707 東邦亜鉛(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 1,104 | 1,123 | 1,063 | 1,071 | 282,000 | 1,071 |
| 2024-10-02 | 1,057 | 1,140 | 1,052 | 1,104 | 501,600 | 1,104 |
| 2024-10-01 | 1,060 | 1,087 | 1,050 | 1,087 | 190,400 | 1,087 |
| 2024-09-30 | 1,061 | 1,110 | 1,049 | 1,050 | 411,900 | 1,050 |
| 2024-09-27 | 1,007 | 1,129 | 1,007 | 1,112 | 975,200 | 1,112 |
| 2024-09-26 | 960 | 979 | 953 | 979 | 154,800 | 979 |
| 2024-09-25 | 943 | 979 | 942 | 951 | 185,600 | 951 |
| 2024-09-24 | 938 | 957 | 905 | 945 | 218,200 | 945 |
| 2024-09-20 | 932 | 956 | 913 | 940 | 538,500 | 940 |
| 2024-09-19 | 926 | 929 | 908 | 922 | 91,700 | 922 |
| 2024-09-18 | 905 | 916 | 896 | 916 | 98,300 | 916 |
| 2024-09-17 | 900 | 909 | 864 | 891 | 165,400 | 891 |
| 2024-09-13 | 888 | 927 | 877 | 903 | 251,300 | 903 |
| 2024-09-12 | 863 | 886 | 860 | 873 | 121,700 | 873 |
| 2024-09-11 | 841 | 862 | 837 | 837 | 185,700 | 837 |
| 2024-09-10 | 891 | 891 | 860 | 863 | 143,800 | 863 |
| 2024-09-09 | 900 | 907 | 871 | 891 | 197,200 | 891 |
| 2024-09-06 | 949 | 949 | 917 | 928 | 109,300 | 928 |
| 2024-09-05 | 930 | 955 | 924 | 937 | 161,000 | 937 |
| 2024-09-04 | 967 | 979 | 947 | 947 | 292,600 | 947 |
| 2024-09-03 | 994 | 1,029 | 988 | 1,000 | 130,200 | 1,000 |
| 2024-09-02 | 1,040 | 1,040 | 986 | 994 | 208,100 | 994 |
| 2024-08-30 | 1,007 | 1,025 | 997 | 1,022 | 170,400 | 1,022 |
| 2024-08-29 | 1,039 | 1,039 | 990 | 993 | 210,400 | 993 |
| 2024-08-28 | 1,056 | 1,082 | 1,034 | 1,040 | 291,200 | 1,040 |
| 2024-08-27 | 950 | 1,074 | 945 | 1,061 | 709,600 | 1,061 |
| 2024-08-26 | 987 | 990 | 941 | 946 | 268,900 | 946 |
| 2024-08-23 | 998 | 1,007 | 988 | 998 | 139,600 | 998 |
| 2024-08-22 | 988 | 1,010 | 988 | 1,006 | 133,900 | 1,006 |
| 2024-08-21 | 979 | 1,015 | 978 | 991 | 183,700 | 991 |
| 2024-08-20 | 1,023 | 1,050 | 985 | 994 | 380,500 | 994 |
| 2024-08-19 | 1,040 | 1,044 | 984 | 1,005 | 596,500 | 1,005 |
| 2024-08-16 | 975 | 1,040 | 975 | 1,039 | 869,800 | 1,039 |
| 2024-08-15 | 931 | 993 | 921 | 962 | 1,073,000 | 962 |
| 2024-08-14 | 796 | 941 | 796 | 941 | 1,493,600 | 941 |
| 2024-08-13 | 791 | 791 | 791 | 791 | 187,400 | 791 |
| 2024-08-09 | 674 | 702 | 669 | 691 | 191,200 | 691 |
| 2024-08-08 | 670 | 683 | 645 | 664 | 245,100 | 664 |
| 2024-08-07 | 677 | 699 | 660 | 680 | 241,600 | 680 |
| 2024-08-06 | 625 | 713 | 625 | 702 | 290,000 | 702 |
| 2024-08-05 | 652 | 672 | 595 | 615 | 393,800 | 615 |
| 2024-08-02 | 746 | 748 | 707 | 707 | 253,100 | 707 |
| 2024-08-01 | 775 | 779 | 762 | 774 | 137,000 | 774 |
| 2024-07-31 | 775 | 790 | 764 | 790 | 144,000 | 790 |
| 2024-07-30 | 786 | 792 | 775 | 778 | 91,700 | 778 |
| 2024-07-29 | 784 | 812 | 781 | 797 | 128,000 | 797 |
| 2024-07-26 | 783 | 792 | 773 | 774 | 111,300 | 774 |
| 2024-07-25 | 784 | 787 | 773 | 783 | 190,600 | 783 |
| 2024-07-24 | 803 | 811 | 790 | 792 | 96,600 | 792 |
| 2024-07-23 | 798 | 818 | 798 | 800 | 80,300 | 800 |
| 2024-07-22 | 807 | 812 | 796 | 797 | 99,200 | 797 |
| 2024-07-19 | 832 | 832 | 806 | 809 | 103,300 | 809 |
| 2024-07-18 | 838 | 849 | 828 | 828 | 67,100 | 828 |
| 2024-07-17 | 827 | 854 | 827 | 847 | 140,200 | 847 |
| 2024-07-16 | 829 | 834 | 813 | 817 | 125,200 | 817 |
| 2024-07-12 | 820 | 843 | 818 | 833 | 148,000 | 833 |
| 2024-07-11 | 827 | 837 | 814 | 826 | 179,600 | 826 |
| 2024-07-10 | 855 | 855 | 822 | 827 | 162,200 | 827 |
| 2024-07-09 | 850 | 862 | 844 | 855 | 111,200 | 855 |
| 2024-07-08 | 840 | 849 | 830 | 840 | 92,500 | 840 |
| 2024-07-05 | 850 | 856 | 840 | 843 | 67,200 | 843 |
| 2024-07-04 | 851 | 877 | 844 | 847 | 124,800 | 847 |
| 2024-07-03 | 863 | 864 | 836 | 842 | 155,000 | 842 |
| 2024-07-02 | 880 | 896 | 873 | 873 | 148,600 | 873 |
| 2024-07-01 | 856 | 882 | 855 | 877 | 153,000 | 877 |
| 2024-06-28 | 857 | 862 | 847 | 850 | 75,900 | 850 |
| 2024-06-27 | 853 | 861 | 847 | 855 | 82,500 | 855 |
| 2024-06-26 | 858 | 858 | 843 | 847 | 94,100 | 847 |
| 2024-06-25 | 838 | 858 | 835 | 858 | 131,200 | 858 |
| 2024-06-24 | 825 | 840 | 823 | 839 | 127,300 | 839 |
| 2024-06-21 | 804 | 830 | 803 | 818 | 222,900 | 818 |
| 2024-06-20 | 802 | 806 | 787 | 803 | 85,000 | 803 |
| 2024-06-19 | 803 | 812 | 794 | 804 | 125,400 | 804 |
| 2024-06-18 | 776 | 804 | 773 | 799 | 169,500 | 799 |
| 2024-06-17 | 785 | 787 | 767 | 773 | 141,400 | 773 |
| 2024-06-14 | 779 | 794 | 775 | 793 | 137,500 | 793 |
| 2024-06-13 | 810 | 814 | 783 | 783 | 159,600 | 783 |
| 2024-06-12 | 815 | 827 | 805 | 805 | 133,500 | 805 |
| 2024-06-11 | 835 | 845 | 823 | 823 | 60,400 | 823 |
| 2024-06-10 | 810 | 835 | 810 | 834 | 86,500 | 834 |
| 2024-06-07 | 811 | 829 | 810 | 819 | 81,300 | 819 |
| 2024-06-06 | 827 | 830 | 811 | 811 | 92,200 | 811 |
| 2024-06-05 | 834 | 840 | 815 | 818 | 163,600 | 818 |
| 2024-06-04 | 824 | 849 | 810 | 849 | 155,900 | 849 |
| 2024-06-03 | 827 | 848 | 824 | 836 | 83,600 | 836 |
| 2024-05-31 | 834 | 840 | 821 | 830 | 164,000 | 830 |
| 2024-05-30 | 826 | 839 | 821 | 830 | 111,600 | 830 |
| 2024-05-29 | 857 | 875 | 837 | 840 | 94,900 | 840 |
| 2024-05-28 | 869 | 877 | 856 | 860 | 128,100 | 860 |
| 2024-05-27 | 830 | 858 | 821 | 858 | 110,600 | 858 |
| 2024-05-24 | 799 | 827 | 797 | 827 | 138,400 | 827 |
| 2024-05-23 | 816 | 826 | 798 | 811 | 193,400 | 811 |
| 2024-05-22 | 857 | 870 | 826 | 826 | 187,000 | 826 |
| 2024-05-21 | 866 | 898 | 855 | 857 | 236,300 | 857 |
| 2024-05-20 | 847 | 880 | 840 | 866 | 321,100 | 866 |
| 2024-05-17 | 777 | 875 | 770 | 858 | 837,500 | 858 |
| 2024-05-16 | 890 | 891 | 790 | 795 | 1,042,600 | 795 |
| 2024-05-15 | 1,000 | 1,007 | 898 | 898 | 728,400 | 898 |
| 2024-05-14 | 999 | 1,016 | 989 | 998 | 383,500 | 998 |
| 2024-05-13 | 1,040 | 1,076 | 1,040 | 1,075 | 120,900 | 1,075 |
| 2024-05-10 | 1,045 | 1,064 | 1,040 | 1,047 | 84,700 | 1,047 |
| 2024-05-09 | 1,047 | 1,054 | 1,029 | 1,045 | 89,100 | 1,045 |
| 2024-05-08 | 1,031 | 1,068 | 1,031 | 1,046 | 164,000 | 1,046 |
| 2024-05-07 | 1,023 | 1,040 | 1,023 | 1,035 | 95,200 | 1,035 |
| 2024-05-02 | 1,033 | 1,038 | 1,022 | 1,023 | 75,800 | 1,023 |
| 2024-05-01 | 1,030 | 1,044 | 1,018 | 1,038 | 87,500 | 1,038 |
| 2024-04-30 | 1,030 | 1,053 | 1,023 | 1,044 | 180,300 | 1,044 |
| 2024-04-26 | 1,015 | 1,019 | 998 | 1,019 | 190,200 | 1,019 |
| 2024-04-25 | 1,030 | 1,030 | 1,013 | 1,013 | 72,000 | 1,013 |
| 2024-04-24 | 1,029 | 1,057 | 1,023 | 1,036 | 214,100 | 1,036 |
| 2024-04-23 | 1,044 | 1,044 | 1,026 | 1,029 | 58,500 | 1,029 |
| 2024-04-22 | 1,015 | 1,044 | 1,013 | 1,044 | 132,400 | 1,044 |
| 2024-04-19 | 1,018 | 1,018 | 996 | 1,005 | 206,600 | 1,005 |
| 2024-04-18 | 1,024 | 1,040 | 1,020 | 1,020 | 126,300 | 1,020 |
| 2024-04-17 | 1,040 | 1,077 | 1,025 | 1,027 | 257,000 | 1,027 |
| 2024-04-16 | 1,080 | 1,083 | 1,028 | 1,030 | 201,200 | 1,030 |
| 2024-04-15 | 1,014 | 1,068 | 1,009 | 1,068 | 236,200 | 1,068 |
| 2024-04-12 | 1,028 | 1,044 | 1,008 | 1,025 | 278,900 | 1,025 |
| 2024-04-11 | 1,030 | 1,044 | 1,003 | 1,025 | 608,300 | 1,025 |
| 2024-04-10 | 1,030 | 1,140 | 1,023 | 1,090 | 504,900 | 1,090 |
| 2024-04-09 | 1,010 | 1,037 | 1,001 | 1,030 | 177,300 | 1,030 |
| 2024-04-08 | 1,005 | 1,022 | 997 | 1,006 | 353,300 | 1,006 |
| 2024-04-05 | 1,132 | 1,135 | 970 | 1,023 | 980,700 | 1,023 |
| 2024-04-04 | 1,126 | 1,148 | 1,113 | 1,142 | 107,900 | 1,142 |
| 2024-04-03 | 1,100 | 1,127 | 1,092 | 1,104 | 95,500 | 1,104 |
| 2024-04-02 | 1,139 | 1,148 | 1,112 | 1,118 | 138,800 | 1,118 |
| 2024-04-01 | 1,183 | 1,183 | 1,138 | 1,143 | 270,000 | 1,143 |
| 2024-03-29 | 1,104 | 1,151 | 1,104 | 1,146 | 192,200 | 1,146 |
| 2024-03-28 | 1,092 | 1,143 | 1,092 | 1,100 | 173,000 | 1,100 |
| 2024-03-27 | 1,088 | 1,106 | 1,078 | 1,097 | 126,800 | 1,097 |
| 2024-03-26 | 1,079 | 1,092 | 1,070 | 1,081 | 117,900 | 1,081 |
| 2024-03-25 | 1,087 | 1,087 | 1,072 | 1,078 | 99,300 | 1,078 |
| 2024-03-22 | 1,080 | 1,084 | 1,062 | 1,078 | 65,300 | 1,078 |
| 2024-03-21 | 1,065 | 1,086 | 1,062 | 1,077 | 219,000 | 1,077 |
| 2024-03-19 | 1,064 | 1,065 | 1,052 | 1,057 | 69,500 | 1,057 |
| 2024-03-18 | 1,051 | 1,065 | 1,040 | 1,058 | 82,500 | 1,058 |
| 2024-03-15 | 1,040 | 1,057 | 1,030 | 1,048 | 135,200 | 1,048 |
| 2024-03-14 | 1,025 | 1,045 | 1,022 | 1,040 | 121,100 | 1,040 |
| 2024-03-13 | 1,028 | 1,044 | 1,004 | 1,014 | 112,800 | 1,014 |
| 2024-03-12 | 1,040 | 1,044 | 1,018 | 1,027 | 67,100 | 1,027 |
| 2024-03-11 | 1,022 | 1,035 | 1,012 | 1,023 | 120,800 | 1,023 |
| 2024-03-08 | 1,020 | 1,053 | 1,014 | 1,041 | 196,100 | 1,041 |
| 2024-03-07 | 1,031 | 1,035 | 1,007 | 1,009 | 115,400 | 1,009 |
| 2024-03-06 | 998 | 1,030 | 992 | 1,027 | 127,600 | 1,027 |
| 2024-03-05 | 1,009 | 1,012 | 990 | 1,010 | 149,500 | 1,010 |
| 2024-03-04 | 999 | 1,015 | 990 | 997 | 169,900 | 997 |
| 2024-03-01 | 1,001 | 1,011 | 995 | 1,001 | 148,700 | 1,001 |
| 2024-02-29 | 1,007 | 1,013 | 994 | 1,007 | 162,000 | 1,007 |
| 2024-02-28 | 1,020 | 1,036 | 1,010 | 1,010 | 117,700 | 1,010 |
| 2024-02-27 | 1,041 | 1,044 | 1,022 | 1,022 | 97,000 | 1,022 |
| 2024-02-26 | 1,051 | 1,064 | 1,042 | 1,045 | 104,700 | 1,045 |
| 2024-02-22 | 1,061 | 1,063 | 1,043 | 1,047 | 96,200 | 1,047 |
| 2024-02-21 | 1,077 | 1,077 | 1,043 | 1,045 | 148,300 | 1,045 |
| 2024-02-20 | 1,084 | 1,093 | 1,073 | 1,078 | 121,800 | 1,078 |
| 2024-02-19 | 1,040 | 1,076 | 1,040 | 1,073 | 150,700 | 1,073 |
| 2024-02-16 | 1,000 | 1,050 | 997 | 1,041 | 360,800 | 1,041 |
| 2024-02-15 | 1,038 | 1,047 | 996 | 997 | 444,000 | 997 |
| 2024-02-14 | 1,095 | 1,097 | 1,066 | 1,068 | 198,800 | 1,068 |
| 2024-02-13 | 1,090 | 1,117 | 1,090 | 1,115 | 114,100 | 1,115 |
| 2024-02-09 | 1,092 | 1,103 | 1,087 | 1,088 | 148,000 | 1,088 |
| 2024-02-08 | 1,112 | 1,112 | 1,092 | 1,100 | 149,500 | 1,100 |
| 2024-02-07 | 1,115 | 1,131 | 1,113 | 1,119 | 91,400 | 1,119 |
| 2024-02-06 | 1,140 | 1,140 | 1,112 | 1,120 | 150,900 | 1,120 |
| 2024-02-05 | 1,120 | 1,142 | 1,112 | 1,139 | 111,700 | 1,139 |
| 2024-02-02 | 1,114 | 1,136 | 1,112 | 1,118 | 137,400 | 1,118 |
| 2024-02-01 | 1,150 | 1,150 | 1,112 | 1,112 | 178,400 | 1,112 |
| 2024-01-31 | 1,159 | 1,159 | 1,138 | 1,150 | 101,800 | 1,150 |
| 2024-01-30 | 1,180 | 1,180 | 1,151 | 1,151 | 101,300 | 1,151 |
| 2024-01-29 | 1,180 | 1,184 | 1,166 | 1,170 | 148,400 | 1,170 |
| 2024-01-26 | 1,161 | 1,167 | 1,143 | 1,150 | 100,100 | 1,150 |
| 2024-01-25 | 1,140 | 1,160 | 1,137 | 1,160 | 127,500 | 1,160 |
| 2024-01-24 | 1,124 | 1,134 | 1,122 | 1,129 | 59,000 | 1,129 |
| 2024-01-23 | 1,141 | 1,146 | 1,126 | 1,134 | 90,900 | 1,134 |
| 2024-01-22 | 1,122 | 1,133 | 1,110 | 1,131 | 62,000 | 1,131 |
| 2024-01-19 | 1,118 | 1,129 | 1,113 | 1,122 | 90,400 | 1,122 |
| 2024-01-18 | 1,091 | 1,102 | 1,090 | 1,098 | 111,600 | 1,098 |
| 2024-01-17 | 1,124 | 1,134 | 1,100 | 1,100 | 113,000 | 1,100 |
| 2024-01-16 | 1,149 | 1,155 | 1,124 | 1,124 | 79,600 | 1,124 |
| 2024-01-15 | 1,153 | 1,160 | 1,141 | 1,143 | 101,100 | 1,143 |
| 2024-01-12 | 1,159 | 1,162 | 1,145 | 1,153 | 129,500 | 1,153 |
| 2024-01-11 | 1,170 | 1,176 | 1,159 | 1,166 | 134,800 | 1,166 |
| 2024-01-10 | 1,160 | 1,179 | 1,154 | 1,163 | 171,300 | 1,163 |
| 2024-01-09 | 1,168 | 1,178 | 1,155 | 1,173 | 177,500 | 1,173 |
| 2024-01-05 | 1,172 | 1,172 | 1,150 | 1,153 | 144,500 | 1,153 |
| 2024-01-04 | 1,139 | 1,173 | 1,130 | 1,166 | 249,900 | 1,166 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
