5707 東邦亜鉛(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,120 | 1,120 | 1,100 | 1,100 | 163,000 | 11,000 |
| 1989-12-28 | 1,110 | 1,130 | 1,100 | 1,120 | 536,000 | 11,200 |
| 1989-12-27 | 1,110 | 1,130 | 1,110 | 1,120 | 256,000 | 11,200 |
| 1989-12-26 | 1,130 | 1,140 | 1,110 | 1,110 | 373,000 | 11,100 |
| 1989-12-25 | 1,130 | 1,130 | 1,100 | 1,110 | 293,000 | 11,100 |
| 1989-12-22 | 1,140 | 1,140 | 1,100 | 1,130 | 383,000 | 11,300 |
| 1989-12-21 | 1,130 | 1,150 | 1,120 | 1,120 | 408,000 | 11,200 |
| 1989-12-20 | 1,170 | 1,200 | 1,120 | 1,150 | 1,209,000 | 11,500 |
| 1989-12-19 | 1,100 | 1,170 | 1,090 | 1,170 | 1,275,000 | 11,700 |
| 1989-12-18 | 1,090 | 1,110 | 1,080 | 1,100 | 603,000 | 11,000 |
| 1989-12-15 | 1,120 | 1,130 | 1,090 | 1,090 | 483,000 | 10,900 |
| 1989-12-14 | 1,100 | 1,140 | 1,100 | 1,120 | 498,000 | 11,200 |
| 1989-12-13 | 1,160 | 1,170 | 1,120 | 1,140 | 519,000 | 11,400 |
| 1989-12-12 | 1,140 | 1,170 | 1,140 | 1,160 | 822,000 | 11,600 |
| 1989-12-11 | 1,120 | 1,170 | 1,110 | 1,140 | 1,166,000 | 11,400 |
| 1989-12-08 | 1,130 | 1,130 | 1,100 | 1,120 | 516,000 | 11,200 |
| 1989-12-07 | 1,120 | 1,130 | 1,090 | 1,120 | 625,000 | 11,200 |
| 1989-12-06 | 1,090 | 1,140 | 1,080 | 1,130 | 1,346,000 | 11,300 |
| 1989-12-05 | 1,070 | 1,090 | 1,060 | 1,090 | 774,000 | 10,900 |
| 1989-12-04 | 1,070 | 1,070 | 1,050 | 1,070 | 519,000 | 10,700 |
| 1989-12-01 | 1,070 | 1,070 | 1,050 | 1,060 | 614,000 | 10,600 |
| 1989-11-30 | 1,070 | 1,070 | 1,050 | 1,070 | 725,000 | 10,700 |
| 1989-11-29 | 1,050 | 1,070 | 1,040 | 1,070 | 1,765,000 | 10,700 |
| 1989-11-28 | 1,050 | 1,060 | 1,030 | 1,030 | 1,587,000 | 10,300 |
| 1989-11-27 | 1,010 | 1,050 | 1,010 | 1,030 | 1,566,000 | 10,300 |
| 1989-11-24 | 1,000 | 1,030 | 1,000 | 1,010 | 492,000 | 10,100 |
| 1989-11-22 | 1,010 | 1,020 | 1,000 | 1,000 | 412,000 | 10,000 |
| 1989-11-21 | 1,020 | 1,030 | 1,010 | 1,030 | 1,234,000 | 10,300 |
| 1989-11-20 | 989 | 1,010 | 983 | 1,000 | 644,000 | 10,000 |
| 1989-11-17 | 985 | 999 | 982 | 983 | 526,000 | 9,830 |
| 1989-11-16 | 972 | 984 | 972 | 980 | 293,000 | 9,800 |
| 1989-11-15 | 971 | 980 | 970 | 970 | 330,000 | 9,700 |
| 1989-11-14 | 970 | 979 | 970 | 971 | 245,000 | 9,710 |
| 1989-11-13 | 970 | 980 | 970 | 980 | 212,000 | 9,800 |
| 1989-11-10 | 970 | 975 | 965 | 970 | 200,000 | 9,700 |
| 1989-11-09 | 970 | 975 | 961 | 975 | 292,000 | 9,750 |
| 1989-11-08 | 997 | 997 | 969 | 970 | 176,000 | 9,700 |
| 1989-11-07 | 975 | 1,000 | 970 | 987 | 402,000 | 9,870 |
| 1989-11-06 | 970 | 979 | 970 | 970 | 130,000 | 9,700 |
| 1989-11-02 | 990 | 990 | 971 | 971 | 270,000 | 9,710 |
| 1989-11-01 | 980 | 999 | 980 | 980 | 412,000 | 9,800 |
| 1989-10-31 | 999 | 1,000 | 980 | 980 | 361,000 | 9,800 |
| 1989-10-30 | 965 | 1,010 | 965 | 999 | 468,000 | 9,990 |
| 1989-10-27 | 998 | 998 | 969 | 975 | 340,000 | 9,750 |
| 1989-10-26 | 990 | 1,010 | 980 | 990 | 703,000 | 9,900 |
| 1989-10-25 | 1,020 | 1,030 | 990 | 996 | 845,000 | 9,960 |
| 1989-10-24 | 1,000 | 1,020 | 990 | 1,020 | 1,886,000 | 10,200 |
| 1989-10-23 | 989 | 1,010 | 987 | 999 | 1,548,000 | 9,990 |
| 1989-10-20 | 954 | 999 | 941 | 999 | 2,051,000 | 9,990 |
| 1989-10-19 | 960 | 964 | 940 | 944 | 791,000 | 9,440 |
| 1989-10-18 | 924 | 975 | 920 | 950 | 1,246,000 | 9,500 |
| 1989-10-17 | 926 | 926 | 915 | 925 | 221,000 | 9,250 |
| 1989-10-16 | 920 | 920 | 900 | 906 | 292,000 | 9,060 |
| 1989-10-13 | 935 | 935 | 926 | 927 | 250,000 | 9,270 |
| 1989-10-12 | 940 | 949 | 926 | 926 | 824,000 | 9,260 |
| 1989-10-11 | 920 | 940 | 915 | 939 | 666,000 | 9,390 |
| 1989-10-09 | 910 | 918 | 907 | 908 | 414,000 | 9,080 |
| 1989-10-06 | 905 | 905 | 895 | 900 | 283,000 | 9,000 |
| 1989-10-05 | 900 | 909 | 900 | 901 | 273,000 | 9,010 |
| 1989-10-04 | 895 | 905 | 895 | 895 | 194,000 | 8,950 |
| 1989-10-03 | 895 | 910 | 890 | 895 | 335,000 | 8,950 |
| 1989-10-02 | 900 | 907 | 890 | 895 | 188,000 | 8,950 |
| 1989-09-29 | 904 | 904 | 890 | 890 | 202,000 | 8,900 |
| 1989-09-28 | 900 | 904 | 876 | 876 | 234,000 | 8,760 |
| 1989-09-27 | 895 | 895 | 875 | 891 | 157,000 | 8,910 |
| 1989-09-26 | 875 | 903 | 871 | 895 | 113,000 | 8,950 |
| 1989-09-25 | 890 | 891 | 861 | 865 | 252,000 | 8,650 |
| 1989-09-22 | 902 | 909 | 889 | 900 | 315,000 | 9,000 |
| 1989-09-21 | 903 | 908 | 900 | 904 | 306,000 | 9,040 |
| 1989-09-20 | 904 | 909 | 895 | 895 | 436,000 | 8,950 |
| 1989-09-19 | 909 | 910 | 900 | 905 | 441,000 | 9,050 |
| 1989-09-18 | 909 | 910 | 897 | 900 | 391,000 | 9,000 |
| 1989-09-14 | 905 | 905 | 889 | 889 | 282,000 | 8,890 |
| 1989-09-13 | 879 | 890 | 879 | 889 | 117,000 | 8,890 |
| 1989-09-12 | 880 | 880 | 871 | 879 | 122,000 | 8,790 |
| 1989-09-11 | 881 | 885 | 865 | 880 | 184,000 | 8,800 |
| 1989-09-08 | 840 | 860 | 840 | 841 | 221,000 | 8,410 |
| 1989-09-07 | 860 | 870 | 850 | 855 | 151,000 | 8,550 |
| 1989-09-06 | 850 | 887 | 850 | 869 | 159,000 | 8,690 |
| 1989-09-05 | 879 | 885 | 870 | 870 | 119,000 | 8,700 |
| 1989-09-04 | 894 | 894 | 870 | 879 | 109,000 | 8,790 |
| 1989-09-01 | 900 | 910 | 882 | 891 | 146,000 | 8,910 |
| 1989-08-31 | 910 | 910 | 880 | 900 | 143,000 | 9,000 |
| 1989-08-30 | 920 | 920 | 900 | 900 | 271,000 | 9,000 |
| 1989-08-29 | 920 | 926 | 915 | 920 | 543,000 | 9,200 |
| 1989-08-28 | 930 | 930 | 908 | 915 | 770,000 | 9,150 |
| 1989-08-25 | 900 | 922 | 900 | 918 | 1,880,000 | 9,180 |
| 1989-08-24 | 889 | 890 | 875 | 883 | 688,000 | 8,830 |
| 1989-08-23 | 855 | 880 | 854 | 868 | 671,000 | 8,680 |
| 1989-08-22 | 845 | 845 | 832 | 845 | 139,000 | 8,450 |
| 1989-08-21 | 861 | 861 | 845 | 845 | 144,000 | 8,450 |
| 1989-08-18 | 850 | 850 | 840 | 841 | 133,000 | 8,410 |
| 1989-08-17 | 820 | 850 | 819 | 826 | 174,000 | 8,260 |
| 1989-08-16 | 811 | 820 | 810 | 820 | 349,000 | 8,200 |
| 1989-08-15 | 819 | 828 | 810 | 811 | 164,000 | 8,110 |
| 1989-08-14 | 830 | 830 | 816 | 820 | 132,000 | 8,200 |
| 1989-08-11 | 842 | 842 | 830 | 830 | 44,000 | 8,300 |
| 1989-08-10 | 845 | 845 | 830 | 845 | 46,000 | 8,450 |
| 1989-08-09 | 850 | 850 | 835 | 849 | 115,000 | 8,490 |
| 1989-08-08 | 831 | 850 | 830 | 849 | 180,000 | 8,490 |
| 1989-08-07 | 859 | 859 | 830 | 830 | 61,000 | 8,300 |
| 1989-08-04 | 850 | 860 | 849 | 860 | 61,000 | 8,600 |
| 1989-08-03 | 865 | 870 | 851 | 860 | 99,000 | 8,600 |
| 1989-08-02 | 870 | 875 | 858 | 858 | 171,000 | 8,580 |
| 1989-08-01 | 872 | 880 | 865 | 869 | 177,000 | 8,690 |
| 1989-07-31 | 855 | 870 | 855 | 870 | 145,000 | 8,700 |
| 1989-07-28 | 863 | 869 | 850 | 858 | 267,000 | 8,580 |
| 1989-07-27 | 855 | 860 | 855 | 860 | 156,000 | 8,600 |
| 1989-07-26 | 843 | 860 | 843 | 847 | 163,000 | 8,470 |
| 1989-07-25 | 835 | 835 | 831 | 835 | 195,000 | 8,350 |
| 1989-07-24 | 840 | 840 | 825 | 825 | 153,000 | 8,250 |
| 1989-07-21 | 805 | 820 | 805 | 810 | 160,000 | 8,100 |
| 1989-07-20 | 800 | 815 | 800 | 800 | 192,000 | 8,000 |
| 1989-07-19 | 812 | 815 | 798 | 800 | 249,000 | 8,000 |
| 1989-07-18 | 810 | 830 | 810 | 816 | 69,000 | 8,160 |
| 1989-07-17 | 810 | 815 | 810 | 810 | 77,000 | 8,100 |
| 1989-07-14 | 828 | 830 | 818 | 830 | 90,000 | 8,300 |
| 1989-07-13 | 828 | 828 | 820 | 821 | 102,000 | 8,210 |
| 1989-07-12 | 831 | 835 | 828 | 828 | 112,000 | 8,280 |
| 1989-07-11 | 835 | 843 | 830 | 834 | 94,000 | 8,340 |
| 1989-07-10 | 841 | 849 | 841 | 845 | 73,000 | 8,450 |
| 1989-07-07 | 865 | 865 | 838 | 845 | 275,000 | 8,450 |
| 1989-07-06 | 855 | 861 | 855 | 856 | 172,000 | 8,560 |
| 1989-07-05 | 865 | 865 | 855 | 856 | 129,000 | 8,560 |
| 1989-07-04 | 865 | 865 | 850 | 855 | 67,000 | 8,550 |
| 1989-07-03 | 840 | 870 | 835 | 870 | 112,000 | 8,700 |
| 1989-06-30 | 845 | 860 | 840 | 841 | 113,000 | 8,410 |
| 1989-06-29 | 865 | 873 | 865 | 865 | 104,000 | 8,650 |
| 1989-06-28 | 870 | 875 | 850 | 860 | 169,000 | 8,600 |
| 1989-06-27 | 873 | 879 | 865 | 865 | 184,000 | 8,650 |
| 1989-06-26 | 870 | 880 | 861 | 875 | 172,000 | 8,750 |
| 1989-06-23 | 860 | 870 | 855 | 856 | 101,000 | 8,560 |
| 1989-06-22 | 860 | 870 | 851 | 855 | 74,000 | 8,550 |
| 1989-06-21 | 871 | 879 | 870 | 879 | 120,000 | 8,790 |
| 1989-06-20 | 860 | 861 | 850 | 860 | 152,000 | 8,600 |
| 1989-06-19 | 889 | 889 | 870 | 880 | 80,000 | 8,800 |
| 1989-06-16 | 880 | 880 | 857 | 879 | 202,000 | 8,790 |
| 1989-06-15 | 881 | 890 | 860 | 860 | 197,000 | 8,600 |
| 1989-06-14 | 868 | 875 | 855 | 871 | 128,000 | 8,710 |
| 1989-06-13 | 880 | 890 | 860 | 879 | 124,000 | 8,790 |
| 1989-06-12 | 880 | 880 | 863 | 868 | 88,000 | 8,680 |
| 1989-06-09 | 900 | 900 | 880 | 900 | 165,000 | 9,000 |
| 1989-06-08 | 890 | 900 | 890 | 897 | 134,000 | 8,970 |
| 1989-06-07 | 888 | 900 | 888 | 900 | 145,000 | 9,000 |
| 1989-06-06 | 899 | 900 | 880 | 888 | 223,000 | 8,880 |
| 1989-06-05 | 890 | 900 | 880 | 900 | 216,000 | 9,000 |
| 1989-06-02 | 903 | 905 | 889 | 890 | 220,000 | 8,900 |
| 1989-06-01 | 909 | 915 | 895 | 905 | 406,000 | 9,050 |
| 1989-05-31 | 910 | 914 | 894 | 895 | 462,000 | 8,950 |
| 1989-05-30 | 890 | 895 | 882 | 882 | 197,000 | 8,820 |
| 1989-05-29 | 901 | 903 | 880 | 882 | 225,000 | 8,820 |
| 1989-05-26 | 881 | 903 | 881 | 900 | 240,000 | 9,000 |
| 1989-05-25 | 900 | 900 | 883 | 895 | 201,000 | 8,950 |
| 1989-05-24 | 900 | 900 | 890 | 900 | 173,000 | 9,000 |
| 1989-05-23 | 910 | 910 | 880 | 890 | 277,000 | 8,900 |
| 1989-05-22 | 897 | 920 | 897 | 910 | 313,000 | 9,100 |
| 1989-05-19 | 911 | 919 | 890 | 890 | 395,000 | 8,900 |
| 1989-05-18 | 912 | 920 | 912 | 920 | 276,000 | 9,200 |
| 1989-05-17 | 933 | 933 | 920 | 923 | 361,000 | 9,230 |
| 1989-05-16 | 922 | 923 | 910 | 920 | 583,000 | 9,200 |
| 1989-05-15 | 911 | 918 | 910 | 912 | 518,000 | 9,120 |
| 1989-05-12 | 939 | 940 | 922 | 933 | 648,000 | 9,330 |
| 1989-05-11 | 911 | 930 | 910 | 929 | 354,000 | 9,290 |
| 1989-05-10 | 940 | 940 | 910 | 910 | 920,000 | 9,100 |
| 1989-05-09 | 930 | 944 | 925 | 930 | 1,642,000 | 9,300 |
| 1989-05-08 | 920 | 931 | 914 | 920 | 1,300,000 | 9,200 |
| 1989-05-02 | 900 | 910 | 890 | 900 | 1,313,000 | 9,000 |
| 1989-05-01 | 885 | 890 | 881 | 890 | 838,000 | 8,900 |
| 1989-04-28 | 864 | 896 | 855 | 876 | 1,575,000 | 8,760 |
| 1989-04-27 | 860 | 860 | 850 | 854 | 646,000 | 8,540 |
| 1989-04-26 | 845 | 850 | 835 | 850 | 390,000 | 8,500 |
| 1989-04-25 | 828 | 851 | 811 | 835 | 390,000 | 8,350 |
| 1989-04-24 | 816 | 835 | 812 | 820 | 289,000 | 8,200 |
| 1989-04-21 | 820 | 835 | 801 | 810 | 469,000 | 8,100 |
| 1989-04-20 | 830 | 835 | 825 | 825 | 356,000 | 8,250 |
| 1989-04-19 | 822 | 830 | 821 | 830 | 276,000 | 8,300 |
| 1989-04-18 | 820 | 830 | 817 | 830 | 281,000 | 8,300 |
| 1989-04-17 | 820 | 829 | 817 | 820 | 349,000 | 8,200 |
| 1989-04-14 | 825 | 830 | 816 | 820 | 210,000 | 8,200 |
| 1989-04-13 | 840 | 840 | 816 | 816 | 192,000 | 8,160 |
| 1989-04-12 | 850 | 850 | 840 | 840 | 224,000 | 8,400 |
| 1989-04-11 | 850 | 860 | 840 | 840 | 216,000 | 8,400 |
| 1989-04-10 | 860 | 870 | 840 | 840 | 672,000 | 8,400 |
| 1989-04-07 | 879 | 894 | 863 | 870 | 2,170,000 | 8,700 |
| 1989-04-06 | 808 | 830 | 802 | 810 | 813,000 | 8,100 |
| 1989-04-05 | 811 | 820 | 799 | 801 | 448,000 | 8,010 |
| 1989-04-04 | 820 | 839 | 806 | 820 | 385,000 | 8,200 |
| 1989-04-03 | 826 | 826 | 800 | 810 | 743,000 | 8,100 |
| 1989-03-31 | 810 | 810 | 800 | 800 | 281,000 | 8,000 |
| 1989-03-30 | 806 | 820 | 800 | 810 | 427,000 | 8,100 |
| 1989-03-29 | 776 | 800 | 775 | 776 | 186,000 | 7,760 |
| 1989-03-28 | 771 | 771 | 759 | 770 | 220,000 | 7,700 |
| 1989-03-27 | 756 | 771 | 746 | 751 | 449,000 | 7,510 |
| 1989-03-24 | 790 | 790 | 776 | 776 | 271,000 | 7,760 |
| 1989-03-23 | 798 | 799 | 785 | 790 | 211,000 | 7,900 |
| 1989-03-22 | 800 | 805 | 785 | 800 | 413,000 | 8,000 |
| 1989-03-20 | 821 | 835 | 814 | 814 | 318,000 | 8,140 |
| 1989-03-17 | 858 | 858 | 841 | 849 | 302,000 | 8,490 |
| 1989-03-16 | 850 | 855 | 840 | 850 | 696,000 | 8,500 |
| 1989-03-15 | 840 | 844 | 830 | 835 | 475,000 | 8,350 |
| 1989-03-14 | 841 | 844 | 810 | 820 | 368,000 | 8,200 |
| 1989-03-13 | 831 | 849 | 830 | 833 | 235,000 | 8,330 |
| 1989-03-10 | 840 | 850 | 830 | 849 | 248,000 | 8,490 |
| 1989-03-09 | 850 | 860 | 839 | 849 | 436,000 | 8,490 |
| 1989-03-08 | 849 | 849 | 840 | 849 | 389,000 | 8,490 |
| 1989-03-07 | 810 | 840 | 810 | 836 | 234,000 | 8,360 |
| 1989-03-06 | 840 | 845 | 800 | 800 | 223,000 | 8,000 |
| 1989-03-03 | 835 | 845 | 830 | 835 | 397,000 | 8,350 |
| 1989-03-02 | 845 | 850 | 810 | 830 | 398,000 | 8,300 |
| 1989-03-01 | 870 | 875 | 840 | 850 | 681,000 | 8,500 |
| 1989-02-28 | 870 | 880 | 840 | 840 | 1,561,000 | 8,400 |
| 1989-02-27 | 837 | 850 | 822 | 850 | 1,315,000 | 8,500 |
| 1989-02-23 | 811 | 827 | 810 | 827 | 409,000 | 8,270 |
| 1989-02-22 | 829 | 830 | 801 | 809 | 659,000 | 8,090 |
| 1989-02-21 | 830 | 847 | 795 | 795 | 1,284,000 | 7,950 |
| 1989-02-20 | 800 | 804 | 789 | 789 | 561,000 | 7,890 |
| 1989-02-17 | 808 | 808 | 790 | 795 | 333,000 | 7,950 |
| 1989-02-16 | 795 | 810 | 780 | 780 | 660,000 | 7,800 |
| 1989-02-15 | 795 | 796 | 785 | 793 | 435,000 | 7,930 |
| 1989-02-14 | 771 | 785 | 760 | 771 | 494,000 | 7,710 |
| 1989-02-13 | 781 | 795 | 780 | 780 | 484,000 | 7,800 |
| 1989-02-10 | 807 | 810 | 798 | 805 | 558,000 | 8,050 |
| 1989-02-09 | 810 | 819 | 799 | 810 | 1,243,000 | 8,100 |
| 1989-02-08 | 800 | 821 | 800 | 803 | 1,693,000 | 8,030 |
| 1989-02-07 | 791 | 799 | 785 | 785 | 1,189,000 | 7,850 |
| 1989-02-06 | 803 | 809 | 776 | 799 | 708,000 | 7,990 |
| 1989-02-03 | 801 | 830 | 801 | 810 | 2,193,000 | 8,100 |
| 1989-02-02 | 790 | 800 | 781 | 795 | 1,704,000 | 7,950 |
| 1989-02-01 | 780 | 785 | 775 | 780 | 1,008,000 | 7,800 |
| 1989-01-31 | 784 | 784 | 769 | 775 | 837,000 | 7,750 |
| 1989-01-30 | 779 | 779 | 765 | 768 | 798,000 | 7,680 |
| 1989-01-28 | 765 | 790 | 760 | 777 | 1,732,000 | 7,770 |
| 1989-01-27 | 748 | 760 | 745 | 760 | 2,186,000 | 7,600 |
| 1989-01-26 | 721 | 730 | 720 | 730 | 916,000 | 7,300 |
| 1989-01-25 | 715 | 720 | 707 | 716 | 624,000 | 7,160 |
| 1989-01-24 | 736 | 737 | 714 | 718 | 703,000 | 7,180 |
| 1989-01-23 | 733 | 735 | 726 | 735 | 1,287,000 | 7,350 |
| 1989-01-20 | 727 | 728 | 718 | 728 | 1,745,000 | 7,280 |
| 1989-01-19 | 720 | 728 | 715 | 728 | 3,549,000 | 7,280 |
| 1989-01-18 | 700 | 710 | 696 | 708 | 2,686,000 | 7,080 |
| 1989-01-17 | 685 | 695 | 682 | 693 | 883,000 | 6,930 |
| 1989-01-13 | 661 | 675 | 660 | 675 | 893,000 | 6,750 |
| 1989-01-12 | 659 | 660 | 652 | 660 | 321,000 | 6,600 |
| 1989-01-11 | 660 | 660 | 650 | 652 | 338,000 | 6,520 |
| 1989-01-10 | 660 | 660 | 639 | 660 | 537,000 | 6,600 |
| 1989-01-09 | 635 | 650 | 635 | 635 | 268,000 | 6,350 |
| 1989-01-06 | 651 | 651 | 638 | 645 | 219,000 | 6,450 |
| 1989-01-05 | 661 | 665 | 635 | 641 | 258,000 | 6,410 |
| 1989-01-04 | 648 | 661 | 648 | 661 | 138,000 | 6,610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株