5707 東邦亜鉛(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-172,3232,4032,3202,385775,0002,385
2022-08-162,2502,2502,2172,232260,2002,232
2022-08-152,2822,2852,2452,263256,1002,263
2022-08-122,3002,3552,2672,298476,7002,298
2022-08-102,1962,3152,1592,232663,2002,232
2022-08-092,1602,1812,1522,160354,1002,160
2022-08-082,1592,1712,1322,145342,0002,145
2022-08-052,1382,1482,1192,137261,0002,137
2022-08-042,0982,1122,0702,109234,4002,109
2022-08-032,1432,1432,0872,105453,2002,105
2022-08-022,1802,1812,1232,144296,8002,144
2022-08-012,1842,2002,1562,200289,6002,200
2022-07-292,1602,1652,1392,154185,5002,154
2022-07-282,1582,1582,1222,143150,3002,143
2022-07-272,1442,1502,1242,138146,9002,138
2022-07-262,1542,1842,1432,145170,4002,145
2022-07-252,1402,1582,1172,124138,3002,124
2022-07-222,1692,1742,1252,133198,9002,133
2022-07-212,1502,1792,1452,168249,6002,168
2022-07-202,1522,1682,1422,166210,5002,166
2022-07-192,0972,1422,0852,126340,4002,126
2022-07-152,0872,0992,0292,063371,0002,063
2022-07-142,1252,1252,0892,114228,6002,114
2022-07-132,1122,1262,0972,117173,0002,117
2022-07-122,1502,1732,1232,128169,6002,128
2022-07-112,1852,1982,1722,179195,7002,179
2022-07-082,1362,2262,1362,163495,2002,163
2022-07-072,1082,1082,0402,093299,7002,093
2022-07-062,1112,1132,0742,108311,7002,108
2022-07-052,1592,1922,1462,184234,1002,184
2022-07-042,1122,1412,0892,137193,6002,137
2022-07-012,1392,1452,0962,115277,0002,115
2022-06-302,1832,1932,1352,148237,2002,148
2022-06-292,1942,2252,1902,195131,1002,195
2022-06-282,2002,2472,2002,222183,7002,222
2022-06-272,2042,2182,1792,193207,5002,193
2022-06-242,1442,1742,1052,167240,9002,167
2022-06-232,1772,2132,1262,164292,3002,164
2022-06-222,2772,2792,1932,205194,8002,205
2022-06-212,2242,2782,2242,251233,4002,251
2022-06-202,2372,2552,1552,194332,1002,194
2022-06-172,2352,2642,2112,255438,1002,255
2022-06-162,3392,3982,3212,332316,1002,332
2022-06-152,3342,3552,2812,289268,3002,289
2022-06-142,2952,3442,2862,340279,7002,340
2022-06-132,3492,3852,3222,341326,5002,341
2022-06-102,3852,3962,3542,396337,4002,396
2022-06-092,4442,4462,3952,429321,5002,429
2022-06-082,4642,4722,4332,450336,4002,450
2022-06-072,4502,4942,4152,459391,4002,459
2022-06-062,4402,4582,3952,433332,6002,433
2022-06-032,4272,4542,4152,439286,2002,439
2022-06-022,3932,4102,3662,387281,9002,387
2022-06-012,3372,4182,3282,401444,4002,401
2022-05-312,3782,3882,3332,334471,1002,334
2022-05-302,4172,4482,3812,387396,2002,387
2022-05-272,4032,4032,3532,377390,2002,377
2022-05-262,4182,4392,3512,353431,1002,353
2022-05-252,4872,4932,4292,432378,0002,432
2022-05-242,5492,5672,4922,501293,6002,501
2022-05-232,5302,5392,4812,531397,4002,531
2022-05-202,4702,5712,4402,512605,4002,512
2022-05-192,3282,4122,3152,398344,8002,398
2022-05-182,4022,4472,3822,428471,1002,428
2022-05-172,3822,4252,3392,352354,4002,352
2022-05-162,3812,3902,2712,3701,106,5002,370
2022-05-132,4372,5412,4202,531621,8002,531
2022-05-122,5202,5812,4472,447565,7002,447
2022-05-112,5302,5922,4822,535538,5002,535
2022-05-102,6672,6912,5682,630518,2002,630
2022-05-092,8002,8002,6622,728545,0002,728
2022-05-062,8052,8752,7832,861295,9002,861
2022-05-022,7822,8792,7582,831358,3002,831
2022-04-282,7302,8082,6852,799382,4002,799
2022-04-272,6452,7202,6232,705437,7002,705
2022-04-262,7842,8042,6622,723623,3002,723
2022-04-252,7812,8492,7592,807399,3002,807
2022-04-222,8912,9322,8512,896523,1002,896
2022-04-213,0303,0452,9362,986427,4002,986
2022-04-203,0653,1153,0103,050469,3003,050
2022-04-193,0153,0652,9533,045581,8003,045
2022-04-183,1403,2152,9712,990666,9002,990
2022-04-153,0503,1702,9753,1401,000,4003,140
2022-04-142,8983,0602,8823,030903,5003,030
2022-04-132,7902,8572,7452,838381,2002,838
2022-04-122,7232,7822,6722,778256,6002,778
2022-04-112,7912,8872,7712,792413,0002,792
2022-04-082,7292,7742,6832,760307,1002,760
2022-04-072,7022,7272,6402,722482,4002,722
2022-04-062,8132,8582,7502,785429,8002,785
2022-04-052,9353,0152,8252,831645,9002,831
2022-04-042,9392,9702,8922,929276,5002,929
2022-04-012,8902,9022,8362,897336,1002,897
2022-03-312,9553,0552,9212,946607,8002,946
2022-03-302,8312,9072,7832,907439,2002,907
2022-03-292,9262,9462,8822,923435,6002,923
2022-03-283,0503,0552,9042,918689,1002,918
2022-03-253,0203,0952,9623,085600,8003,085
2022-03-242,9803,1102,9773,020854,5003,020
2022-03-232,9272,9512,8412,947544,1002,947
2022-03-223,0303,0302,8742,933714,9002,933
2022-03-182,7682,9662,7672,940985,6002,940
2022-03-172,6702,7522,6462,720544,1002,720
2022-03-162,6202,6842,6102,683493,6002,683
2022-03-152,7512,7692,5572,5741,127,7002,574
2022-03-142,6982,8692,6882,851689,8002,851
2022-03-112,5902,7382,5832,672587,7002,672
2022-03-102,5642,6252,4512,624893,2002,624
2022-03-092,7022,7502,5502,567807,4002,567
2022-03-082,9352,9382,6182,6521,380,1002,652
2022-03-073,2503,3003,0253,055836,5003,055
2022-03-043,3303,3453,0103,1201,386,9003,120
2022-03-033,0853,2303,0853,2101,015,6003,210
2022-03-022,8593,0502,8383,0151,022,7003,015
2022-03-012,8002,8692,7502,861729,1002,861
2022-02-282,6182,7972,6182,746839,0002,746
2022-02-252,5912,6172,5542,580295,8002,580
2022-02-242,6002,6282,5022,541482,0002,541
2022-02-222,6442,6832,5762,605439,5002,605
2022-02-212,7232,7242,6422,694381,8002,694
2022-02-182,7122,8162,7072,721467,9002,721
2022-02-172,8102,8262,7202,762519,7002,762
2022-02-162,7212,7792,6722,779679,6002,779
2022-02-152,6742,7892,6062,6451,207,3002,645
2022-02-142,4842,7202,4662,6821,495,0002,682
2022-02-102,5492,5532,4372,488599,7002,488
2022-02-092,4902,5332,4602,510641,9002,510
2022-02-082,4672,4932,4292,453360,5002,453
2022-02-072,3992,4512,3942,427280,8002,427
2022-02-042,4152,4282,3522,399322,1002,399
2022-02-032,4192,4202,3822,412276,2002,412
2022-02-022,4002,4542,3952,434402,1002,434
2022-02-012,3602,3932,3162,352379,0002,352
2022-01-312,2782,3952,2722,363333,5002,363
2022-01-282,2502,2962,2222,287318,2002,287
2022-01-272,3682,3802,2122,224603,2002,224
2022-01-262,3392,3902,3152,347328,6002,347
2022-01-252,3942,4052,2782,301665,9002,301
2022-01-242,4312,4742,3912,420402,8002,420
2022-01-212,3732,4822,3312,481558,7002,481
2022-01-202,3452,4302,3382,401432,2002,401
2022-01-192,3482,4392,3182,338476,2002,338
2022-01-182,4282,4742,3772,398413,5002,398
2022-01-172,5692,5862,4242,441639,1002,441
2022-01-142,6002,6052,4622,556912,3002,556
2022-01-132,4702,5932,4492,577902,2002,577
2022-01-122,3802,4342,3582,434438,7002,434
2022-01-112,2852,3492,2752,341368,1002,341
2022-01-072,3422,3722,2252,293516,3002,293
2022-01-062,4002,4462,3172,340840,1002,340
2022-01-052,3482,4072,3372,400545,6002,400
2022-01-042,2912,3282,2652,309262,8002,309

分割・併合履歴 : [2017-09-27]1株→0.1株