5707 東邦亜鉛(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	255	268	255	258	388,000	2,580
1985-12-27	244	257	243	252	240,000	2,520
1985-12-26	246	246	241	243	93,000	2,430
1985-12-25	240	249	239	246	102,000	2,460
1985-12-24	240	241	239	240	136,000	2,400
1985-12-23	240	240	233	234	146,000	2,340
1985-12-21	235	240	235	236	59,000	2,360
1985-12-20	232	234	230	230	83,000	2,300
1985-12-19	237	237	231	234	124,000	2,340
1985-12-18	238	240	235	235	180,000	2,350
1985-12-17	240	240	238	238	162,000	2,380
1985-12-16	240	244	238	240	85,000	2,400
1985-12-13	239	240	235	240	140,000	2,400
1985-12-12	237	239	236	239	74,000	2,390
1985-12-11	237	239	236	237	30,000	2,370
1985-12-10	235	239	235	237	38,000	2,370
1985-12-09	239	239	235	235	62,000	2,350
1985-12-07	237	239	237	237	37,000	2,370
1985-12-06	237	240	237	239	54,000	2,390
1985-12-05	237	240	236	236	46,000	2,360
1985-12-04	236	240	236	237	67,000	2,370
1985-12-03	244	244	241	241	45,000	2,410
1985-12-02	240	244	235	244	64,000	2,440
1985-11-30	239	239	230	230	47,000	2,300
1985-11-29	230	240	227	240	43,000	2,400
1985-11-28	229	235	225	225	84,000	2,250
1985-11-27	231	235	229	229	112,000	2,290
1985-11-26	233	234	230	231	93,000	2,310
1985-11-25	235	240	233	235	99,000	2,350
1985-11-22	236	237	235	235	30,000	2,350
1985-11-21	236	240	235	237	50,000	2,370
1985-11-20	240	240	235	235	70,000	2,350
1985-11-19	240	240	238	240	33,000	2,400
1985-11-18	236	240	236	240	45,000	2,400
1985-11-16	240	240	235	235	40,000	2,350
1985-11-15	240	240	237	240	76,000	2,400
1985-11-14	240	241	240	240	67,000	2,400
1985-11-13	242	242	240	240	124,000	2,400
1985-11-12	247	248	242	242	145,000	2,420
1985-11-11	243	250	242	246	45,000	2,460
1985-11-08	244	245	240	242	130,000	2,420
1985-11-07	243	245	240	245	122,000	2,450
1985-11-06	243	245	240	241	85,000	2,410
1985-11-05	242	252	242	243	63,000	2,430
1985-11-02	244	250	241	242	41,000	2,420
1985-11-01	241	242	241	242	69,000	2,420
1985-10-31	241	242	240	240	216,000	2,400
1985-10-30	246	246	240	240	107,000	2,400
1985-10-29	254	254	245	249	169,000	2,490
1985-10-28	254	255	250	250	65,000	2,500
1985-10-26	254	255	250	250	49,000	2,500
1985-10-25	250	255	250	255	127,000	2,550
1985-10-24	250	250	245	245	167,000	2,450
1985-10-23	249	254	249	252	113,000	2,520
1985-10-22	250	250	247	247	53,000	2,470
1985-10-21	252	255	245	245	123,000	2,450
1985-10-19	252	256	252	256	67,000	2,560
1985-10-18	242	255	241	252	142,000	2,520
1985-10-17	243	244	241	242	131,000	2,420
1985-10-16	244	244	240	240	113,000	2,400
1985-10-15	245	245	238	238	285,000	2,380
1985-10-14	239	252	239	245	233,000	2,450
1985-10-11	236	240	235	238	138,000	2,380
1985-10-09	236	239	232	234	291,000	2,340
1985-10-08	228	232	225	232	408,000	2,320
1985-10-07	227	227	225	225	164,000	2,250
1985-10-05	227	227	224	224	117,000	2,240
1985-10-04	230	230	226	227	125,000	2,270
1985-10-03	230	230	224	230	304,000	2,300
1985-10-02	235	235	234	234	211,000	2,340
1985-10-01	234	240	234	235	215,000	2,350
1985-09-30	232	233	231	233	124,000	2,330
1985-09-28	232	235	231	235	117,000	2,350
1985-09-27	241	241	232	232	158,000	2,320
1985-09-26	245	250	241	241	165,000	2,410
1985-09-25	255	257	251	255	204,000	2,550
1985-09-24	255	257	255	257	126,000	2,570
1985-09-21	255	258	255	255	83,000	2,550
1985-09-20	258	259	255	255	247,000	2,550
1985-09-19	260	261	255	255	122,000	2,550
1985-09-18	261	265	260	260	106,000	2,600
1985-09-17	265	268	261	261	163,000	2,610
1985-09-13	268	268	263	265	112,000	2,650
1985-09-12	266	268	265	265	94,000	2,650
1985-09-11	268	268	265	265	110,000	2,650
1985-09-10	267	269	265	265	92,000	2,650
1985-09-09	268	270	261	265	85,000	2,650
1985-09-07	268	273	268	269	79,000	2,690
1985-09-06	270	275	270	271	131,000	2,710
1985-09-05	274	274	270	273	68,000	2,730
1985-09-04	276	279	268	270	179,000	2,700
1985-09-03	285	285	272	274	163,000	2,740
1985-09-02	272	280	270	280	243,000	2,800
1985-08-31	273	273	270	272	163,000	2,720
1985-08-30	275	277	274	274	218,000	2,740
1985-08-29	281	281	275	275	151,000	2,750
1985-08-28	276	281	275	279	200,000	2,790
1985-08-27	280	281	273	273	1,139,000	2,730
1985-08-26	281	285	281	281	105,000	2,810
1985-08-24	284	286	281	281	127,000	2,810
1985-08-23	286	287	283	285	89,000	2,850
1985-08-22	286	286	281	281	164,000	2,810
1985-08-21	288	288	285	286	82,000	2,860
1985-08-20	284	288	281	288	85,000	2,880
1985-08-19	289	289	282	284	69,000	2,840
1985-08-17	285	290	284	288	40,000	2,880
1985-08-16	282	289	282	289	39,000	2,890
1985-08-15	282	283	280	282	64,000	2,820
1985-08-14	282	289	280	280	69,000	2,800
1985-08-13	282	286	280	282	142,000	2,820
1985-08-12	296	296	286	286	58,000	2,860
1985-08-09	290	291	288	288	50,000	2,880
1985-08-08	291	292	290	290	59,000	2,900
1985-08-07	293	295	290	290	73,000	2,900
1985-08-06	297	297	292	295	29,000	2,950
1985-08-05	291	300	291	292	27,000	2,920
1985-08-03	290	295	290	290	34,000	2,900
1985-08-02	293	300	290	299	243,000	2,990
1985-08-01	288	300	288	288	116,000	2,880
1985-07-31	290	290	286	287	107,000	2,870
1985-07-30	290	295	290	295	102,000	2,950
1985-07-29	306	308	290	290	116,000	2,900
1985-07-27	300	308	300	308	86,000	3,080
1985-07-26	299	299	290	295	70,000	2,950
1985-07-25	282	287	280	280	164,000	2,800
1985-07-24	282	284	280	280	400,000	2,800
1985-07-23	280	286	280	282	493,000	2,820
1985-07-22	287	287	280	282	272,000	2,820
1985-07-20	297	298	283	289	529,000	2,890
1985-07-19	302	303	297	297	199,000	2,970
1985-07-18	304	307	300	302	225,000	3,020
1985-07-17	305	310	304	304	235,000	3,040
1985-07-16	305	309	303	304	250,000	3,040
1985-07-15	310	315	297	304	124,000	3,040
1985-07-12	318	319	308	318	148,000	3,180
1985-07-11	320	325	319	320	278,000	3,200
1985-07-10	322	322	319	319	202,000	3,190
1985-07-09	320	320	318	319	175,000	3,190
1985-07-08	325	326	320	321	159,000	3,210
1985-07-06	329	329	325	325	57,000	3,250
1985-07-05	325	327	324	324	163,000	3,240
1985-07-04	338	338	328	330	62,000	3,300
1985-07-03	339	339	335	335	85,000	3,350
1985-07-02	330	342	327	335	210,000	3,350
1985-07-01	330	330	327	327	86,000	3,270
1985-06-29	327	330	327	330	93,000	3,300
1985-06-28	330	330	326	328	120,000	3,280
1985-06-27	329	330	327	328	78,000	3,280
1985-06-26	326	330	326	328	148,000	3,280
1985-06-25	325	330	325	330	113,000	3,300
1985-06-24	325	327	325	325	169,000	3,250
1985-06-21	330	330	325	325	95,000	3,250
1985-06-20	335	335	326	333	77,000	3,330
1985-06-19	335	340	323	335	236,000	3,350
1985-06-18	330	340	330	335	78,000	3,350
1985-06-17	346	348	340	340	94,000	3,400
1985-06-15	343	343	341	341	39,000	3,410
1985-06-14	343	347	341	341	65,000	3,410
1985-06-13	350	350	341	343	75,000	3,430
1985-06-12	370	370	355	355	169,000	3,550
1985-06-11	355	360	351	360	125,000	3,600
1985-06-10	341	350	340	350	161,000	3,500
1985-06-07	343	345	334	340	159,000	3,400
1985-06-06	323	325	322	323	291,000	3,230
1985-06-05	330	330	321	323	421,000	3,230
1985-06-04	335	336	331	332	124,000	3,320
1985-06-03	340	345	338	338	92,000	3,380
1985-06-01	343	345	340	340	87,000	3,400
1985-05-31	341	349	340	343	241,000	3,430
1985-05-30	349	355	341	341	269,000	3,410
1985-05-29	341	350	340	349	210,000	3,490
1985-05-28	344	350	341	341	96,000	3,410
1985-05-27	348	348	341	343	122,000	3,430
1985-05-25	350	350	345	345	97,000	3,450
1985-05-24	350	354	346	347	86,000	3,470
1985-05-23	346	355	345	350	181,000	3,500
1985-05-22	351	353	345	345	206,000	3,450
1985-05-21	352	353	351	351	139,000	3,510
1985-05-20	355	355	350	352	102,000	3,520
1985-05-18	353	354	350	354	168,000	3,540
1985-05-17	355	355	351	353	158,000	3,530
1985-05-16	357	359	355	355	71,000	3,550
1985-05-15	363	370	355	355	123,000	3,550
1985-05-14	368	374	364	364	86,000	3,640
1985-05-13	363	373	362	370	116,000	3,700
1985-05-10	363	363	360	360	77,000	3,600
1985-05-09	364	368	361	362	65,000	3,620
1985-05-08	361	369	360	369	100,000	3,690
1985-05-07	376	379	369	369	63,000	3,690
1985-05-04	370	375	370	375	80,000	3,750
1985-05-02	361	373	361	373	77,000	3,730
1985-05-01	360	365	355	361	113,000	3,610
1985-04-30	370	372	351	360	66,000	3,600
1985-04-27	360	368	355	368	299,000	3,680
1985-04-26	361	370	360	361	139,000	3,610
1985-04-25	365	365	361	363	98,000	3,630
1985-04-24	366	372	362	369	67,000	3,690
1985-04-23	372	374	366	366	124,000	3,660
1985-04-22	365	373	360	360	351,000	3,600
1985-04-20	365	366	354	360	332,000	3,600
1985-04-19	358	375	358	375	162,000	3,750
1985-04-18	380	382	354	365	275,000	3,650
1985-04-17	363	378	363	378	384,000	3,780
1985-04-16	387	390	363	368	308,000	3,680
1985-04-15	389	395	386	389	121,000	3,890
1985-04-12	395	395	390	390	227,000	3,900
1985-04-11	392	399	392	393	119,000	3,930
1985-04-10	391	396	390	392	188,000	3,920
1985-04-09	391	400	390	390	89,000	3,900
1985-04-08	396	400	385	390	107,000	3,900
1985-04-06	386	395	385	395	113,000	3,950
1985-04-05	399	399	387	388	186,000	3,880
1985-04-04	393	403	390	393	231,000	3,930
1985-04-03	393	400	390	391	217,000	3,910
1985-04-02	405	409	395	395	258,000	3,950
1985-04-01	410	410	405	405	469,000	4,050
1985-03-30	405	409	405	405	284,000	4,050
1985-03-29	405	407	385	390	328,000	3,900
1985-03-28	406	407	400	405	220,000	4,050
1985-03-27	407	408	380	380	569,000	3,800
1985-03-26	377	390	377	382	372,000	3,820
1985-03-25	381	384	377	377	346,000	3,770
1985-03-23	388	390	375	376	199,000	3,760
1985-03-22	401	405	388	390	248,000	3,900
1985-03-20	401	415	395	395	354,000	3,950
1985-03-19	404	405	400	400	234,000	4,000
1985-03-18	409	410	405	406	169,000	4,060
1985-03-16	407	408	401	408	259,000	4,080
1985-03-15	405	408	403	405	281,000	4,050
1985-03-14	423	423	401	401	394,000	4,010
1985-03-13	410	430	406	420	1,120,000	4,200
1985-03-12	396	400	395	400	415,000	4,000
1985-03-11	410	414	396	400	272,000	4,000
1985-03-08	425	425	410	419	583,000	4,190
1985-03-07	434	441	425	426	1,565,000	4,260
1985-03-06	416	422	415	420	477,000	4,200
1985-03-05	414	420	411	420	665,000	4,200
1985-03-04	430	435	411	424	925,000	4,240
1985-03-02	445	445	422	430	2,279,000	4,300
1985-03-01	420	448	413	441	10,061,000	4,410
1985-02-28	394	410	393	393	1,469,000	3,930
1985-02-27	378	393	371	390	399,000	3,900
1985-02-26	381	385	370	370	377,000	3,700
1985-02-25	380	388	378	378	315,000	3,780
1985-02-23	390	390	378	380	308,000	3,800
1985-02-22	383	394	382	387	668,000	3,870
1985-02-21	390	390	378	380	448,000	3,800
1985-02-20	392	395	381	395	716,000	3,950
1985-02-19	400	410	392	392	1,193,000	3,920
1985-02-18	405	413	395	400	1,327,000	4,000
1985-02-16	400	403	391	403	1,027,000	4,030
1985-02-15	415	425	395	395	4,519,000	3,950
1985-02-14	396	423	390	416	6,994,000	4,160
1985-02-13	400	402	385	390	3,022,000	3,900
1985-02-12	375	400	375	398	3,885,000	3,980
1985-02-08	378	378	366	375	1,123,000	3,750
1985-02-07	379	390	370	375	1,820,000	3,750
1985-02-06	355	385	355	370	1,404,000	3,700
1985-02-05	360	364	351	359	402,000	3,590
1985-02-04	363	368	360	360	404,000	3,600
1985-02-02	367	370	362	368	675,000	3,680
1985-02-01	370	370	355	361	813,000	3,610
1985-01-31	359	365	355	355	565,000	3,550
1985-01-30	345	350	344	349	177,000	3,490
1985-01-29	333	350	333	340	414,000	3,400
1985-01-28	335	340	330	336	255,000	3,360
1985-01-26	340	340	337	340	86,000	3,400
1985-01-25	345	350	340	340	156,000	3,400
1985-01-24	352	355	345	345	252,000	3,450
1985-01-23	360	364	349	349	321,000	3,490
1985-01-22	370	370	356	360	697,000	3,600
1985-01-21	361	365	341	355	360,000	3,550
1985-01-19	373	373	361	361	613,000	3,610
1985-01-18	369	374	364	365	1,933,000	3,650
1985-01-17	350	354	340	345	916,000	3,450
1985-01-16	339	339	331	337	410,000	3,370
1985-01-14	331	340	327	330	385,000	3,300
1985-01-11	336	336	320	326	269,000	3,260
1985-01-10	347	349	335	335	485,000	3,350
1985-01-09	348	350	335	345	541,000	3,450
1985-01-08	332	345	328	344	347,000	3,440
1985-01-07	317	330	317	323	176,000	3,230
1985-01-05	318	321	316	321	160,000	3,210
1985-01-04	321	322	318	318	250,000	3,180

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31