5707 東邦亜鉛(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 770 | 771 | 764 | 765 | 373,000 | 7,650 |
| 1995-12-28 | 761 | 779 | 760 | 761 | 796,000 | 7,610 |
| 1995-12-27 | 794 | 799 | 771 | 771 | 1,526,000 | 7,710 |
| 1995-12-26 | 774 | 796 | 762 | 784 | 2,313,000 | 7,840 |
| 1995-12-25 | 761 | 775 | 740 | 774 | 2,444,000 | 7,740 |
| 1995-12-22 | 784 | 798 | 761 | 767 | 2,574,000 | 7,670 |
| 1995-12-21 | 782 | 810 | 779 | 792 | 2,785,000 | 7,920 |
| 1995-12-20 | 810 | 815 | 785 | 785 | 2,419,000 | 7,850 |
| 1995-12-19 | 787 | 805 | 782 | 802 | 3,606,000 | 8,020 |
| 1995-12-18 | 829 | 829 | 803 | 806 | 3,313,000 | 8,060 |
| 1995-12-15 | 845 | 860 | 811 | 830 | 6,986,000 | 8,300 |
| 1995-12-14 | 808 | 859 | 805 | 835 | 15,201,000 | 8,350 |
| 1995-12-13 | 769 | 812 | 768 | 808 | 12,459,000 | 8,080 |
| 1995-12-12 | 775 | 786 | 765 | 765 | 8,317,000 | 7,650 |
| 1995-12-11 | 753 | 783 | 750 | 782 | 14,027,000 | 7,820 |
| 1995-12-08 | 711 | 748 | 700 | 743 | 8,297,000 | 7,430 |
| 1995-12-07 | 710 | 715 | 701 | 704 | 1,340,000 | 7,040 |
| 1995-12-06 | 708 | 715 | 692 | 707 | 2,338,000 | 7,070 |
| 1995-12-05 | 710 | 714 | 700 | 710 | 2,260,000 | 7,100 |
| 1995-12-04 | 732 | 733 | 712 | 713 | 3,056,000 | 7,130 |
| 1995-12-01 | 696 | 727 | 694 | 724 | 5,326,000 | 7,240 |
| 1995-11-30 | 710 | 711 | 689 | 689 | 4,114,000 | 6,890 |
| 1995-11-29 | 717 | 722 | 705 | 710 | 7,742,000 | 7,100 |
| 1995-11-28 | 695 | 720 | 685 | 718 | 11,257,000 | 7,180 |
| 1995-11-27 | 686 | 697 | 670 | 685 | 5,417,000 | 6,850 |
| 1995-11-24 | 685 | 694 | 668 | 670 | 7,131,000 | 6,700 |
| 1995-11-22 | 658 | 678 | 655 | 670 | 8,372,000 | 6,700 |
| 1995-11-21 | 639 | 660 | 636 | 644 | 4,545,000 | 6,440 |
| 1995-11-20 | 636 | 645 | 617 | 629 | 1,952,000 | 6,290 |
| 1995-11-17 | 625 | 635 | 612 | 635 | 1,268,000 | 6,350 |
| 1995-11-16 | 625 | 634 | 615 | 628 | 1,192,000 | 6,280 |
| 1995-11-15 | 644 | 649 | 630 | 634 | 2,902,000 | 6,340 |
| 1995-11-14 | 690 | 699 | 652 | 654 | 7,951,000 | 6,540 |
| 1995-11-13 | 650 | 688 | 647 | 683 | 15,629,000 | 6,830 |
| 1995-11-10 | 625 | 647 | 621 | 640 | 5,080,000 | 6,400 |
| 1995-11-09 | 615 | 635 | 615 | 626 | 2,837,000 | 6,260 |
| 1995-11-08 | 622 | 639 | 611 | 612 | 2,578,000 | 6,120 |
| 1995-11-07 | 639 | 639 | 616 | 619 | 3,445,000 | 6,190 |
| 1995-11-06 | 610 | 645 | 607 | 629 | 11,337,000 | 6,290 |
| 1995-11-02 | 576 | 603 | 572 | 592 | 11,034,000 | 5,920 |
| 1995-11-01 | 585 | 594 | 556 | 556 | 6,030,000 | 5,560 |
| 1995-10-31 | 531 | 567 | 530 | 565 | 2,196,000 | 5,650 |
| 1995-10-30 | 515 | 523 | 515 | 521 | 377,000 | 5,210 |
| 1995-10-27 | 525 | 540 | 515 | 515 | 550,000 | 5,150 |
| 1995-10-26 | 538 | 538 | 526 | 529 | 383,000 | 5,290 |
| 1995-10-25 | 543 | 543 | 535 | 539 | 490,000 | 5,390 |
| 1995-10-24 | 552 | 552 | 541 | 545 | 621,000 | 5,450 |
| 1995-10-23 | 539 | 563 | 531 | 555 | 1,972,000 | 5,550 |
| 1995-10-20 | 538 | 547 | 528 | 535 | 632,000 | 5,350 |
| 1995-10-19 | 520 | 545 | 519 | 532 | 1,850,000 | 5,320 |
| 1995-10-18 | 503 | 518 | 502 | 515 | 834,000 | 5,150 |
| 1995-10-17 | 505 | 516 | 503 | 503 | 635,000 | 5,030 |
| 1995-10-16 | 502 | 510 | 500 | 500 | 484,000 | 5,000 |
| 1995-10-13 | 507 | 514 | 498 | 503 | 524,000 | 5,030 |
| 1995-10-12 | 505 | 515 | 505 | 513 | 262,000 | 5,130 |
| 1995-10-11 | 521 | 521 | 505 | 505 | 223,000 | 5,050 |
| 1995-10-09 | 530 | 530 | 518 | 520 | 213,000 | 5,200 |
| 1995-10-06 | 525 | 535 | 525 | 526 | 523,000 | 5,260 |
| 1995-10-05 | 515 | 535 | 511 | 535 | 524,000 | 5,350 |
| 1995-10-04 | 519 | 521 | 511 | 515 | 404,000 | 5,150 |
| 1995-10-03 | 508 | 520 | 507 | 511 | 462,000 | 5,110 |
| 1995-10-02 | 502 | 513 | 502 | 508 | 406,000 | 5,080 |
| 1995-09-29 | 520 | 527 | 510 | 510 | 423,000 | 5,100 |
| 1995-09-28 | 523 | 530 | 520 | 530 | 298,000 | 5,300 |
| 1995-09-27 | 531 | 535 | 514 | 533 | 507,000 | 5,330 |
| 1995-09-26 | 530 | 530 | 511 | 526 | 600,000 | 5,260 |
| 1995-09-25 | 523 | 524 | 510 | 510 | 731,000 | 5,100 |
| 1995-09-22 | 519 | 531 | 518 | 521 | 635,000 | 5,210 |
| 1995-09-21 | 526 | 540 | 526 | 539 | 481,000 | 5,390 |
| 1995-09-20 | 550 | 555 | 526 | 526 | 1,128,000 | 5,260 |
| 1995-09-19 | 534 | 556 | 533 | 547 | 1,449,000 | 5,470 |
| 1995-09-18 | 576 | 577 | 532 | 540 | 1,570,000 | 5,400 |
| 1995-09-14 | 589 | 595 | 573 | 575 | 2,387,000 | 5,750 |
| 1995-09-13 | 580 | 599 | 572 | 575 | 5,333,000 | 5,750 |
| 1995-09-12 | 571 | 610 | 563 | 570 | 13,564,000 | 5,700 |
| 1995-09-11 | 510 | 558 | 507 | 551 | 6,363,000 | 5,510 |
| 1995-09-08 | 500 | 520 | 486 | 502 | 4,518,000 | 5,020 |
| 1995-09-07 | 473 | 479 | 462 | 475 | 564,000 | 4,750 |
| 1995-09-06 | 475 | 480 | 460 | 463 | 686,000 | 4,630 |
| 1995-09-05 | 448 | 489 | 443 | 470 | 1,083,000 | 4,700 |
| 1995-09-04 | 479 | 479 | 440 | 443 | 1,117,000 | 4,430 |
| 1995-09-01 | 500 | 503 | 474 | 480 | 1,494,000 | 4,800 |
| 1995-08-31 | 509 | 532 | 496 | 513 | 4,233,000 | 5,130 |
| 1995-08-30 | 467 | 507 | 467 | 488 | 3,428,000 | 4,880 |
| 1995-08-29 | 460 | 484 | 455 | 460 | 2,598,000 | 4,600 |
| 1995-08-28 | 426 | 449 | 421 | 445 | 1,479,000 | 4,450 |
| 1995-08-25 | 396 | 422 | 393 | 421 | 1,530,000 | 4,210 |
| 1995-08-24 | 368 | 411 | 367 | 386 | 912,000 | 3,860 |
| 1995-08-23 | 373 | 376 | 368 | 368 | 129,000 | 3,680 |
| 1995-08-22 | 380 | 390 | 371 | 376 | 414,000 | 3,760 |
| 1995-08-21 | 397 | 397 | 382 | 390 | 225,000 | 3,900 |
| 1995-08-18 | 367 | 400 | 367 | 392 | 651,000 | 3,920 |
| 1995-08-17 | 385 | 389 | 363 | 365 | 632,000 | 3,650 |
| 1995-08-16 | 366 | 390 | 366 | 390 | 734,000 | 3,900 |
| 1995-08-15 | 348 | 363 | 343 | 350 | 331,000 | 3,500 |
| 1995-08-14 | 347 | 350 | 345 | 348 | 202,000 | 3,480 |
| 1995-08-11 | 357 | 357 | 346 | 347 | 399,000 | 3,470 |
| 1995-08-10 | 345 | 358 | 345 | 347 | 165,000 | 3,470 |
| 1995-08-09 | 350 | 360 | 350 | 360 | 109,000 | 3,600 |
| 1995-08-08 | 347 | 360 | 346 | 360 | 84,000 | 3,600 |
| 1995-08-07 | 357 | 357 | 346 | 346 | 127,000 | 3,460 |
| 1995-08-04 | 354 | 360 | 350 | 352 | 91,000 | 3,520 |
| 1995-08-03 | 365 | 375 | 356 | 356 | 321,000 | 3,560 |
| 1995-08-02 | 342 | 360 | 342 | 360 | 147,000 | 3,600 |
| 1995-08-01 | 355 | 358 | 344 | 344 | 130,000 | 3,440 |
| 1995-07-31 | 361 | 365 | 352 | 352 | 233,000 | 3,520 |
| 1995-07-28 | 357 | 364 | 346 | 362 | 122,000 | 3,620 |
| 1995-07-27 | 336 | 363 | 336 | 363 | 203,000 | 3,630 |
| 1995-07-26 | 342 | 345 | 337 | 345 | 107,000 | 3,450 |
| 1995-07-25 | 349 | 349 | 342 | 342 | 82,000 | 3,420 |
| 1995-07-24 | 355 | 355 | 345 | 351 | 60,000 | 3,510 |
| 1995-07-21 | 343 | 349 | 341 | 349 | 122,000 | 3,490 |
| 1995-07-20 | 346 | 351 | 338 | 338 | 117,000 | 3,380 |
| 1995-07-19 | 351 | 352 | 343 | 352 | 127,000 | 3,520 |
| 1995-07-18 | 365 | 367 | 351 | 351 | 210,000 | 3,510 |
| 1995-07-17 | 363 | 367 | 358 | 360 | 235,000 | 3,600 |
| 1995-07-14 | 359 | 362 | 350 | 358 | 531,000 | 3,580 |
| 1995-07-13 | 343 | 355 | 342 | 342 | 258,000 | 3,420 |
| 1995-07-12 | 351 | 360 | 332 | 338 | 302,000 | 3,380 |
| 1995-07-11 | 330 | 349 | 320 | 348 | 265,000 | 3,480 |
| 1995-07-10 | 341 | 355 | 323 | 323 | 527,000 | 3,230 |
| 1995-07-07 | 298 | 356 | 294 | 337 | 637,000 | 3,370 |
| 1995-07-06 | 288 | 298 | 270 | 298 | 157,000 | 2,980 |
| 1995-07-05 | 280 | 288 | 275 | 288 | 185,000 | 2,880 |
| 1995-07-04 | 269 | 280 | 260 | 278 | 130,000 | 2,780 |
| 1995-07-03 | 261 | 265 | 252 | 264 | 327,000 | 2,640 |
| 1995-06-30 | 285 | 290 | 275 | 275 | 183,000 | 2,750 |
| 1995-06-29 | 301 | 302 | 290 | 290 | 221,000 | 2,900 |
| 1995-06-28 | 296 | 300 | 295 | 296 | 171,000 | 2,960 |
| 1995-06-27 | 310 | 313 | 300 | 310 | 228,000 | 3,100 |
| 1995-06-26 | 319 | 320 | 307 | 310 | 168,000 | 3,100 |
| 1995-06-23 | 303 | 319 | 302 | 319 | 212,000 | 3,190 |
| 1995-06-22 | 300 | 304 | 295 | 303 | 121,000 | 3,030 |
| 1995-06-21 | 297 | 323 | 295 | 305 | 401,000 | 3,050 |
| 1995-06-20 | 304 | 310 | 298 | 302 | 108,000 | 3,020 |
| 1995-06-19 | 306 | 309 | 299 | 300 | 85,000 | 3,000 |
| 1995-06-16 | 324 | 324 | 298 | 305 | 136,000 | 3,050 |
| 1995-06-15 | 307 | 319 | 296 | 319 | 335,000 | 3,190 |
| 1995-06-14 | 313 | 320 | 306 | 309 | 206,000 | 3,090 |
| 1995-06-13 | 315 | 322 | 303 | 310 | 224,000 | 3,100 |
| 1995-06-12 | 310 | 315 | 310 | 315 | 229,000 | 3,150 |
| 1995-06-09 | 312 | 319 | 311 | 311 | 1,122,000 | 3,110 |
| 1995-06-08 | 340 | 340 | 326 | 336 | 81,000 | 3,360 |
| 1995-06-07 | 331 | 347 | 326 | 340 | 50,000 | 3,400 |
| 1995-06-06 | 349 | 352 | 331 | 335 | 78,000 | 3,350 |
| 1995-06-05 | 345 | 350 | 340 | 350 | 49,000 | 3,500 |
| 1995-06-02 | 339 | 357 | 338 | 345 | 179,000 | 3,450 |
| 1995-06-01 | 330 | 339 | 326 | 338 | 91,000 | 3,380 |
| 1995-05-31 | 338 | 348 | 321 | 325 | 171,000 | 3,250 |
| 1995-05-30 | 333 | 342 | 333 | 336 | 100,000 | 3,360 |
| 1995-05-29 | 335 | 335 | 330 | 333 | 113,000 | 3,330 |
| 1995-05-26 | 336 | 336 | 333 | 335 | 126,000 | 3,350 |
| 1995-05-25 | 345 | 345 | 340 | 340 | 195,000 | 3,400 |
| 1995-05-24 | 353 | 355 | 345 | 348 | 74,000 | 3,480 |
| 1995-05-23 | 340 | 358 | 340 | 358 | 369,000 | 3,580 |
| 1995-05-22 | 335 | 340 | 335 | 340 | 115,000 | 3,400 |
| 1995-05-19 | 340 | 357 | 340 | 355 | 110,000 | 3,550 |
| 1995-05-18 | 357 | 357 | 345 | 348 | 112,000 | 3,480 |
| 1995-05-17 | 359 | 369 | 359 | 359 | 96,000 | 3,590 |
| 1995-05-16 | 380 | 380 | 362 | 369 | 96,000 | 3,690 |
| 1995-05-15 | 370 | 385 | 370 | 382 | 108,000 | 3,820 |
| 1995-05-12 | 370 | 379 | 370 | 370 | 257,000 | 3,700 |
| 1995-05-11 | 366 | 375 | 362 | 368 | 101,000 | 3,680 |
| 1995-05-10 | 378 | 394 | 378 | 381 | 191,000 | 3,810 |
| 1995-05-09 | 381 | 388 | 380 | 382 | 136,000 | 3,820 |
| 1995-05-08 | 375 | 389 | 375 | 381 | 336,000 | 3,810 |
| 1995-05-02 | 365 | 384 | 365 | 379 | 248,000 | 3,790 |
| 1995-05-01 | 366 | 375 | 366 | 375 | 110,000 | 3,750 |
| 1995-04-28 | 365 | 369 | 365 | 366 | 94,000 | 3,660 |
| 1995-04-27 | 375 | 375 | 373 | 375 | 179,000 | 3,750 |
| 1995-04-26 | 369 | 373 | 360 | 373 | 134,000 | 3,730 |
| 1995-04-25 | 370 | 370 | 364 | 367 | 230,000 | 3,670 |
| 1995-04-24 | 367 | 372 | 360 | 360 | 137,000 | 3,600 |
| 1995-04-21 | 369 | 369 | 360 | 367 | 291,000 | 3,670 |
| 1995-04-20 | 350 | 360 | 350 | 359 | 317,000 | 3,590 |
| 1995-04-19 | 349 | 359 | 341 | 348 | 193,000 | 3,480 |
| 1995-04-18 | 350 | 350 | 344 | 344 | 281,000 | 3,440 |
| 1995-04-17 | 331 | 355 | 329 | 350 | 146,000 | 3,500 |
| 1995-04-14 | 353 | 360 | 336 | 336 | 396,000 | 3,360 |
| 1995-04-13 | 342 | 352 | 342 | 352 | 232,000 | 3,520 |
| 1995-04-12 | 356 | 360 | 340 | 347 | 126,000 | 3,470 |
| 1995-04-11 | 357 | 357 | 350 | 356 | 154,000 | 3,560 |
| 1995-04-10 | 343 | 360 | 335 | 360 | 180,000 | 3,600 |
| 1995-04-07 | 340 | 344 | 332 | 338 | 81,000 | 3,380 |
| 1995-04-06 | 352 | 352 | 335 | 340 | 154,000 | 3,400 |
| 1995-04-05 | 336 | 350 | 331 | 348 | 177,000 | 3,480 |
| 1995-04-04 | 331 | 331 | 316 | 331 | 256,000 | 3,310 |
| 1995-04-03 | 345 | 345 | 310 | 326 | 355,000 | 3,260 |
| 1995-03-31 | 377 | 377 | 351 | 351 | 252,000 | 3,510 |
| 1995-03-30 | 366 | 372 | 366 | 367 | 76,000 | 3,670 |
| 1995-03-29 | 379 | 379 | 363 | 366 | 164,000 | 3,660 |
| 1995-03-28 | 374 | 380 | 365 | 379 | 117,000 | 3,790 |
| 1995-03-27 | 349 | 379 | 349 | 372 | 187,000 | 3,720 |
| 1995-03-24 | 346 | 355 | 341 | 349 | 120,000 | 3,490 |
| 1995-03-23 | 361 | 364 | 346 | 346 | 155,000 | 3,460 |
| 1995-03-22 | 367 | 375 | 360 | 360 | 127,000 | 3,600 |
| 1995-03-20 | 365 | 377 | 365 | 367 | 141,000 | 3,670 |
| 1995-03-17 | 383 | 385 | 370 | 377 | 171,000 | 3,770 |
| 1995-03-16 | 382 | 387 | 371 | 373 | 104,000 | 3,730 |
| 1995-03-15 | 377 | 394 | 375 | 387 | 210,000 | 3,870 |
| 1995-03-14 | 383 | 384 | 371 | 380 | 62,000 | 3,800 |
| 1995-03-13 | 376 | 385 | 373 | 385 | 250,000 | 3,850 |
| 1995-03-10 | 386 | 386 | 371 | 371 | 1,443,000 | 3,710 |
| 1995-03-09 | 382 | 392 | 382 | 386 | 148,000 | 3,860 |
| 1995-03-08 | 385 | 389 | 380 | 380 | 242,000 | 3,800 |
| 1995-03-07 | 388 | 390 | 388 | 389 | 99,000 | 3,890 |
| 1995-03-06 | 383 | 400 | 381 | 396 | 136,000 | 3,960 |
| 1995-03-03 | 375 | 385 | 375 | 383 | 108,000 | 3,830 |
| 1995-03-02 | 382 | 387 | 375 | 376 | 357,000 | 3,760 |
| 1995-03-01 | 381 | 385 | 375 | 375 | 299,000 | 3,750 |
| 1995-02-28 | 380 | 386 | 380 | 380 | 229,000 | 3,800 |
| 1995-02-27 | 388 | 395 | 378 | 380 | 273,000 | 3,800 |
| 1995-02-24 | 415 | 420 | 398 | 398 | 127,000 | 3,980 |
| 1995-02-23 | 424 | 424 | 401 | 411 | 155,000 | 4,110 |
| 1995-02-22 | 423 | 428 | 421 | 424 | 305,000 | 4,240 |
| 1995-02-21 | 412 | 420 | 412 | 415 | 393,000 | 4,150 |
| 1995-02-20 | 415 | 415 | 410 | 412 | 66,000 | 4,120 |
| 1995-02-17 | 400 | 419 | 400 | 410 | 303,000 | 4,100 |
| 1995-02-16 | 415 | 417 | 402 | 410 | 103,000 | 4,100 |
| 1995-02-15 | 415 | 415 | 410 | 415 | 59,000 | 4,150 |
| 1995-02-14 | 412 | 415 | 408 | 415 | 186,000 | 4,150 |
| 1995-02-13 | 411 | 418 | 410 | 413 | 85,000 | 4,130 |
| 1995-02-10 | 409 | 415 | 409 | 411 | 284,000 | 4,110 |
| 1995-02-09 | 405 | 419 | 400 | 404 | 346,000 | 4,040 |
| 1995-02-08 | 403 | 403 | 398 | 398 | 144,000 | 3,980 |
| 1995-02-07 | 398 | 403 | 398 | 403 | 98,000 | 4,030 |
| 1995-02-06 | 407 | 407 | 398 | 398 | 171,000 | 3,980 |
| 1995-02-03 | 410 | 410 | 398 | 407 | 198,000 | 4,070 |
| 1995-02-02 | 401 | 415 | 401 | 410 | 127,000 | 4,100 |
| 1995-02-01 | 416 | 417 | 406 | 406 | 261,000 | 4,060 |
| 1995-01-31 | 427 | 429 | 413 | 420 | 158,000 | 4,200 |
| 1995-01-30 | 428 | 430 | 425 | 430 | 120,000 | 4,300 |
| 1995-01-27 | 395 | 409 | 395 | 398 | 212,000 | 3,980 |
| 1995-01-26 | 400 | 410 | 395 | 395 | 217,000 | 3,950 |
| 1995-01-25 | 397 | 408 | 395 | 395 | 447,000 | 3,950 |
| 1995-01-24 | 385 | 403 | 382 | 401 | 246,000 | 4,010 |
| 1995-01-23 | 412 | 412 | 380 | 382 | 214,000 | 3,820 |
| 1995-01-20 | 423 | 423 | 406 | 412 | 186,000 | 4,120 |
| 1995-01-19 | 426 | 428 | 421 | 427 | 125,000 | 4,270 |
| 1995-01-18 | 428 | 430 | 425 | 430 | 106,000 | 4,300 |
| 1995-01-17 | 435 | 435 | 427 | 433 | 86,000 | 4,330 |
| 1995-01-13 | 445 | 445 | 435 | 435 | 478,000 | 4,350 |
| 1995-01-12 | 442 | 449 | 440 | 445 | 137,000 | 4,450 |
| 1995-01-11 | 437 | 442 | 436 | 442 | 201,000 | 4,420 |
| 1995-01-10 | 435 | 439 | 431 | 437 | 103,000 | 4,370 |
| 1995-01-09 | 435 | 442 | 435 | 439 | 87,000 | 4,390 |
| 1995-01-06 | 440 | 442 | 433 | 440 | 164,000 | 4,400 |
| 1995-01-05 | 440 | 443 | 437 | 442 | 119,000 | 4,420 |
| 1995-01-04 | 443 | 443 | 437 | 440 | 42,000 | 4,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株