5707 東邦亜鉛(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 151 | 155 | 150 | 152 | 129,000 | 1,520 |
| 2001-12-27 | 149 | 155 | 149 | 155 | 133,000 | 1,550 |
| 2001-12-26 | 157 | 157 | 149 | 149 | 187,000 | 1,490 |
| 2001-12-25 | 152 | 156 | 152 | 154 | 212,000 | 1,540 |
| 2001-12-21 | 153 | 158 | 152 | 157 | 368,000 | 1,570 |
| 2001-12-20 | 146 | 153 | 146 | 153 | 413,000 | 1,530 |
| 2001-12-19 | 138 | 150 | 138 | 150 | 597,000 | 1,500 |
| 2001-12-18 | 153 | 155 | 140 | 143 | 498,000 | 1,430 |
| 2001-12-17 | 156 | 159 | 153 | 154 | 351,000 | 1,540 |
| 2001-12-14 | 165 | 165 | 156 | 158 | 3,244,000 | 1,580 |
| 2001-12-13 | 163 | 167 | 160 | 160 | 438,000 | 1,600 |
| 2001-12-12 | 163 | 168 | 163 | 167 | 325,000 | 1,670 |
| 2001-12-11 | 166 | 168 | 163 | 163 | 328,000 | 1,630 |
| 2001-12-10 | 165 | 169 | 165 | 167 | 268,000 | 1,670 |
| 2001-12-07 | 169 | 172 | 168 | 170 | 364,000 | 1,700 |
| 2001-12-06 | 169 | 173 | 168 | 170 | 459,000 | 1,700 |
| 2001-12-05 | 169 | 169 | 166 | 167 | 198,000 | 1,670 |
| 2001-12-04 | 170 | 170 | 166 | 166 | 317,000 | 1,660 |
| 2001-12-03 | 173 | 174 | 167 | 167 | 325,000 | 1,670 |
| 2001-11-30 | 176 | 177 | 173 | 177 | 294,000 | 1,770 |
| 2001-11-29 | 180 | 182 | 174 | 178 | 407,000 | 1,780 |
| 2001-11-28 | 176 | 181 | 176 | 178 | 382,000 | 1,780 |
| 2001-11-27 | 185 | 185 | 182 | 182 | 378,000 | 1,820 |
| 2001-11-26 | 183 | 186 | 181 | 186 | 495,000 | 1,860 |
| 2001-11-22 | 180 | 183 | 179 | 183 | 294,000 | 1,830 |
| 2001-11-21 | 178 | 182 | 176 | 182 | 523,000 | 1,820 |
| 2001-11-20 | 180 | 180 | 174 | 178 | 499,000 | 1,780 |
| 2001-11-19 | 173 | 178 | 170 | 176 | 274,000 | 1,760 |
| 2001-11-16 | 171 | 177 | 167 | 172 | 562,000 | 1,720 |
| 2001-11-15 | 165 | 171 | 163 | 171 | 286,000 | 1,710 |
| 2001-11-14 | 169 | 169 | 162 | 164 | 272,000 | 1,640 |
| 2001-11-13 | 166 | 167 | 164 | 165 | 263,000 | 1,650 |
| 2001-11-12 | 167 | 171 | 166 | 166 | 257,000 | 1,660 |
| 2001-11-09 | 174 | 174 | 166 | 167 | 686,000 | 1,670 |
| 2001-11-08 | 174 | 174 | 172 | 174 | 221,000 | 1,740 |
| 2001-11-07 | 176 | 176 | 171 | 172 | 542,000 | 1,720 |
| 2001-11-06 | 179 | 179 | 174 | 176 | 274,000 | 1,760 |
| 2001-11-05 | 176 | 177 | 173 | 177 | 198,000 | 1,770 |
| 2001-11-02 | 175 | 176 | 171 | 172 | 304,000 | 1,720 |
| 2001-11-01 | 179 | 180 | 171 | 172 | 348,000 | 1,720 |
| 2001-10-31 | 180 | 184 | 179 | 179 | 391,000 | 1,790 |
| 2001-10-30 | 172 | 186 | 171 | 182 | 547,000 | 1,820 |
| 2001-10-29 | 178 | 180 | 174 | 174 | 516,000 | 1,740 |
| 2001-10-26 | 177 | 180 | 176 | 178 | 1,056,000 | 1,780 |
| 2001-10-25 | 173 | 176 | 172 | 174 | 674,000 | 1,740 |
| 2001-10-24 | 171 | 174 | 170 | 171 | 542,000 | 1,710 |
| 2001-10-23 | 168 | 170 | 167 | 170 | 299,000 | 1,700 |
| 2001-10-22 | 165 | 168 | 164 | 167 | 215,000 | 1,670 |
| 2001-10-19 | 167 | 168 | 165 | 165 | 358,000 | 1,650 |
| 2001-10-18 | 167 | 169 | 164 | 166 | 547,000 | 1,660 |
| 2001-10-17 | 170 | 171 | 168 | 169 | 494,000 | 1,690 |
| 2001-10-16 | 170 | 171 | 168 | 170 | 384,000 | 1,700 |
| 2001-10-15 | 169 | 172 | 169 | 170 | 219,000 | 1,700 |
| 2001-10-12 | 176 | 176 | 169 | 169 | 1,133,000 | 1,690 |
| 2001-10-11 | 170 | 171 | 169 | 171 | 312,000 | 1,710 |
| 2001-10-10 | 168 | 170 | 167 | 169 | 207,000 | 1,690 |
| 2001-10-09 | 170 | 171 | 168 | 170 | 190,000 | 1,700 |
| 2001-10-05 | 172 | 172 | 170 | 170 | 360,000 | 1,700 |
| 2001-10-04 | 173 | 174 | 170 | 172 | 244,000 | 1,720 |
| 2001-10-03 | 174 | 175 | 169 | 169 | 344,000 | 1,690 |
| 2001-10-02 | 171 | 174 | 168 | 170 | 397,000 | 1,700 |
| 2001-10-01 | 166 | 171 | 165 | 171 | 352,000 | 1,710 |
| 2001-09-28 | 172 | 173 | 165 | 165 | 310,000 | 1,650 |
| 2001-09-27 | 167 | 171 | 167 | 170 | 216,000 | 1,700 |
| 2001-09-26 | 173 | 173 | 168 | 169 | 187,000 | 1,690 |
| 2001-09-25 | 177 | 177 | 168 | 170 | 156,000 | 1,700 |
| 2001-09-21 | 165 | 169 | 165 | 168 | 447,000 | 1,680 |
| 2001-09-20 | 167 | 172 | 167 | 168 | 346,000 | 1,680 |
| 2001-09-19 | 166 | 173 | 166 | 168 | 335,000 | 1,680 |
| 2001-09-18 | 173 | 173 | 166 | 170 | 357,000 | 1,700 |
| 2001-09-17 | 165 | 168 | 157 | 167 | 603,000 | 1,670 |
| 2001-09-14 | 159 | 173 | 158 | 173 | 1,460,000 | 1,730 |
| 2001-09-13 | 152 | 163 | 152 | 157 | 1,085,000 | 1,570 |
| 2001-09-12 | 151 | 164 | 151 | 152 | 867,000 | 1,520 |
| 2001-09-11 | 167 | 170 | 167 | 168 | 592,000 | 1,680 |
| 2001-09-10 | 168 | 174 | 168 | 168 | 435,000 | 1,680 |
| 2001-09-07 | 181 | 182 | 171 | 177 | 881,000 | 1,770 |
| 2001-09-06 | 182 | 187 | 181 | 181 | 410,000 | 1,810 |
| 2001-09-05 | 187 | 187 | 183 | 183 | 345,000 | 1,830 |
| 2001-09-04 | 185 | 190 | 185 | 190 | 577,000 | 1,900 |
| 2001-09-03 | 190 | 192 | 186 | 187 | 317,000 | 1,870 |
| 2001-08-31 | 191 | 194 | 190 | 190 | 452,000 | 1,900 |
| 2001-08-30 | 192 | 195 | 191 | 195 | 245,000 | 1,950 |
| 2001-08-29 | 197 | 198 | 190 | 192 | 353,000 | 1,920 |
| 2001-08-28 | 198 | 200 | 194 | 198 | 157,000 | 1,980 |
| 2001-08-27 | 200 | 202 | 197 | 199 | 330,000 | 1,990 |
| 2001-08-24 | 195 | 196 | 194 | 195 | 216,000 | 1,950 |
| 2001-08-23 | 194 | 197 | 192 | 193 | 319,000 | 1,930 |
| 2001-08-22 | 191 | 195 | 191 | 194 | 415,000 | 1,940 |
| 2001-08-21 | 194 | 195 | 191 | 191 | 228,000 | 1,910 |
| 2001-08-20 | 193 | 195 | 192 | 192 | 249,000 | 1,920 |
| 2001-08-17 | 196 | 198 | 195 | 195 | 328,000 | 1,950 |
| 2001-08-16 | 197 | 200 | 196 | 196 | 276,000 | 1,960 |
| 2001-08-15 | 205 | 205 | 197 | 198 | 210,000 | 1,980 |
| 2001-08-14 | 200 | 201 | 195 | 201 | 467,000 | 2,010 |
| 2001-08-13 | 198 | 199 | 195 | 195 | 262,000 | 1,950 |
| 2001-08-10 | 198 | 200 | 195 | 198 | 518,000 | 1,980 |
| 2001-08-09 | 202 | 204 | 197 | 198 | 366,000 | 1,980 |
| 2001-08-08 | 208 | 208 | 203 | 204 | 134,000 | 2,040 |
| 2001-08-07 | 207 | 209 | 204 | 205 | 258,000 | 2,050 |
| 2001-08-06 | 204 | 207 | 202 | 206 | 277,000 | 2,060 |
| 2001-08-03 | 208 | 208 | 203 | 205 | 240,000 | 2,050 |
| 2001-08-02 | 201 | 210 | 200 | 209 | 612,000 | 2,090 |
| 2001-08-01 | 198 | 200 | 198 | 200 | 178,000 | 2,000 |
| 2001-07-31 | 197 | 199 | 194 | 198 | 272,000 | 1,980 |
| 2001-07-30 | 204 | 204 | 192 | 193 | 292,000 | 1,930 |
| 2001-07-27 | 197 | 201 | 196 | 197 | 302,000 | 1,970 |
| 2001-07-26 | 197 | 198 | 195 | 196 | 183,000 | 1,960 |
| 2001-07-25 | 193 | 198 | 192 | 195 | 279,000 | 1,950 |
| 2001-07-24 | 192 | 197 | 191 | 197 | 406,000 | 1,970 |
| 2001-07-23 | 199 | 200 | 195 | 197 | 576,000 | 1,970 |
| 2001-07-19 | 200 | 201 | 198 | 199 | 510,000 | 1,990 |
| 2001-07-18 | 205 | 205 | 200 | 200 | 420,000 | 2,000 |
| 2001-07-17 | 200 | 205 | 200 | 201 | 661,000 | 2,010 |
| 2001-07-16 | 214 | 214 | 207 | 209 | 193,000 | 2,090 |
| 2001-07-13 | 206 | 209 | 206 | 209 | 953,000 | 2,090 |
| 2001-07-12 | 209 | 209 | 204 | 206 | 429,000 | 2,060 |
| 2001-07-11 | 206 | 207 | 203 | 204 | 394,000 | 2,040 |
| 2001-07-10 | 209 | 210 | 204 | 207 | 311,000 | 2,070 |
| 2001-07-09 | 204 | 210 | 204 | 210 | 556,000 | 2,100 |
| 2001-07-06 | 220 | 220 | 212 | 213 | 496,000 | 2,130 |
| 2001-07-05 | 215 | 218 | 214 | 218 | 307,000 | 2,180 |
| 2001-07-04 | 223 | 223 | 215 | 216 | 546,000 | 2,160 |
| 2001-07-03 | 223 | 224 | 219 | 221 | 376,000 | 2,210 |
| 2001-07-02 | 223 | 223 | 215 | 218 | 216,000 | 2,180 |
| 2001-06-29 | 221 | 223 | 218 | 222 | 305,000 | 2,220 |
| 2001-06-28 | 219 | 219 | 215 | 219 | 485,000 | 2,190 |
| 2001-06-27 | 223 | 225 | 221 | 221 | 323,000 | 2,210 |
| 2001-06-26 | 219 | 223 | 219 | 223 | 295,000 | 2,230 |
| 2001-06-25 | 221 | 225 | 219 | 221 | 444,000 | 2,210 |
| 2001-06-22 | 220 | 223 | 218 | 221 | 389,000 | 2,210 |
| 2001-06-21 | 217 | 222 | 216 | 218 | 527,000 | 2,180 |
| 2001-06-20 | 214 | 219 | 213 | 217 | 436,000 | 2,170 |
| 2001-06-19 | 225 | 228 | 213 | 214 | 965,000 | 2,140 |
| 2001-06-18 | 226 | 229 | 226 | 226 | 302,000 | 2,260 |
| 2001-06-15 | 225 | 229 | 224 | 229 | 542,000 | 2,290 |
| 2001-06-14 | 229 | 232 | 226 | 230 | 402,000 | 2,300 |
| 2001-06-13 | 228 | 232 | 225 | 228 | 579,000 | 2,280 |
| 2001-06-12 | 235 | 239 | 227 | 228 | 1,006,000 | 2,280 |
| 2001-06-11 | 234 | 242 | 230 | 238 | 4,196,000 | 2,380 |
| 2001-06-08 | 223 | 238 | 221 | 229 | 3,832,000 | 2,290 |
| 2001-06-07 | 216 | 227 | 214 | 218 | 936,000 | 2,180 |
| 2001-06-06 | 218 | 220 | 215 | 216 | 273,000 | 2,160 |
| 2001-06-05 | 218 | 219 | 214 | 216 | 484,000 | 2,160 |
| 2001-06-04 | 221 | 221 | 215 | 218 | 562,000 | 2,180 |
| 2001-06-01 | 228 | 228 | 221 | 221 | 332,000 | 2,210 |
| 2001-05-31 | 223 | 226 | 223 | 226 | 666,000 | 2,260 |
| 2001-05-30 | 230 | 231 | 226 | 228 | 332,000 | 2,280 |
| 2001-05-29 | 233 | 236 | 231 | 233 | 392,000 | 2,330 |
| 2001-05-28 | 237 | 238 | 233 | 235 | 701,000 | 2,350 |
| 2001-05-25 | 240 | 240 | 234 | 234 | 475,000 | 2,340 |
| 2001-05-24 | 240 | 240 | 237 | 237 | 297,000 | 2,370 |
| 2001-05-23 | 238 | 244 | 238 | 244 | 432,000 | 2,440 |
| 2001-05-22 | 250 | 250 | 242 | 242 | 657,000 | 2,420 |
| 2001-05-21 | 240 | 248 | 238 | 248 | 672,000 | 2,480 |
| 2001-05-18 | 240 | 243 | 236 | 237 | 722,000 | 2,370 |
| 2001-05-17 | 242 | 244 | 233 | 237 | 563,000 | 2,370 |
| 2001-05-16 | 246 | 247 | 238 | 238 | 440,000 | 2,380 |
| 2001-05-15 | 244 | 245 | 241 | 243 | 418,000 | 2,430 |
| 2001-05-14 | 250 | 253 | 244 | 244 | 1,189,000 | 2,440 |
| 2001-05-11 | 240 | 243 | 235 | 238 | 765,000 | 2,380 |
| 2001-05-10 | 238 | 241 | 238 | 238 | 275,000 | 2,380 |
| 2001-05-09 | 240 | 242 | 236 | 238 | 518,000 | 2,380 |
| 2001-05-08 | 240 | 246 | 231 | 244 | 872,000 | 2,440 |
| 2001-05-07 | 250 | 251 | 244 | 244 | 644,000 | 2,440 |
| 2001-05-02 | 253 | 254 | 248 | 251 | 471,000 | 2,510 |
| 2001-05-01 | 255 | 255 | 248 | 252 | 598,000 | 2,520 |
| 2001-04-27 | 255 | 257 | 247 | 249 | 688,000 | 2,490 |
| 2001-04-26 | 250 | 256 | 248 | 250 | 1,182,000 | 2,500 |
| 2001-04-25 | 248 | 253 | 245 | 248 | 711,000 | 2,480 |
| 2001-04-24 | 248 | 252 | 244 | 251 | 606,000 | 2,510 |
| 2001-04-23 | 250 | 256 | 247 | 247 | 647,000 | 2,470 |
| 2001-04-20 | 252 | 253 | 250 | 250 | 711,000 | 2,500 |
| 2001-04-19 | 260 | 260 | 251 | 252 | 1,527,000 | 2,520 |
| 2001-04-18 | 251 | 256 | 251 | 256 | 1,614,000 | 2,560 |
| 2001-04-17 | 260 | 260 | 250 | 250 | 3,083,000 | 2,500 |
| 2001-04-16 | 259 | 262 | 252 | 253 | 7,250,000 | 2,530 |
| 2001-04-13 | 242 | 249 | 238 | 249 | 8,541,000 | 2,490 |
| 2001-04-12 | 225 | 232 | 223 | 229 | 1,091,000 | 2,290 |
| 2001-04-11 | 222 | 225 | 220 | 225 | 554,000 | 2,250 |
| 2001-04-10 | 222 | 224 | 220 | 220 | 510,000 | 2,200 |
| 2001-04-09 | 226 | 229 | 220 | 220 | 451,000 | 2,200 |
| 2001-04-06 | 235 | 235 | 225 | 226 | 525,000 | 2,260 |
| 2001-04-05 | 233 | 235 | 228 | 230 | 615,000 | 2,300 |
| 2001-04-04 | 220 | 232 | 220 | 232 | 642,000 | 2,320 |
| 2001-04-03 | 220 | 228 | 218 | 222 | 625,000 | 2,220 |
| 2001-04-02 | 221 | 222 | 217 | 219 | 381,000 | 2,190 |
| 2001-03-30 | 226 | 227 | 218 | 221 | 862,000 | 2,210 |
| 2001-03-29 | 228 | 231 | 224 | 225 | 753,000 | 2,250 |
| 2001-03-28 | 237 | 237 | 233 | 233 | 1,003,000 | 2,330 |
| 2001-03-27 | 238 | 240 | 232 | 232 | 1,732,000 | 2,320 |
| 2001-03-26 | 230 | 238 | 229 | 238 | 1,272,000 | 2,380 |
| 2001-03-23 | 229 | 231 | 226 | 229 | 844,000 | 2,290 |
| 2001-03-22 | 229 | 236 | 222 | 230 | 2,030,000 | 2,300 |
| 2001-03-21 | 222 | 232 | 219 | 232 | 1,395,000 | 2,320 |
| 2001-03-19 | 221 | 224 | 218 | 219 | 602,000 | 2,190 |
| 2001-03-16 | 222 | 225 | 218 | 218 | 819,000 | 2,180 |
| 2001-03-15 | 215 | 224 | 211 | 221 | 1,329,000 | 2,210 |
| 2001-03-14 | 215 | 228 | 213 | 226 | 2,438,000 | 2,260 |
| 2001-03-13 | 211 | 217 | 209 | 211 | 816,000 | 2,110 |
| 2001-03-12 | 219 | 224 | 216 | 219 | 1,016,000 | 2,190 |
| 2001-03-09 | 210 | 218 | 210 | 217 | 1,860,000 | 2,170 |
| 2001-03-08 | 209 | 214 | 209 | 211 | 297,000 | 2,110 |
| 2001-03-07 | 211 | 214 | 208 | 209 | 404,000 | 2,090 |
| 2001-03-06 | 213 | 214 | 208 | 211 | 422,000 | 2,110 |
| 2001-03-05 | 205 | 215 | 205 | 208 | 441,000 | 2,080 |
| 2001-03-02 | 217 | 218 | 209 | 209 | 845,000 | 2,090 |
| 2001-03-01 | 212 | 221 | 212 | 220 | 2,128,000 | 2,200 |
| 2001-02-28 | 209 | 212 | 207 | 212 | 652,000 | 2,120 |
| 2001-02-27 | 207 | 210 | 205 | 205 | 367,000 | 2,050 |
| 2001-02-26 | 206 | 207 | 202 | 205 | 253,000 | 2,050 |
| 2001-02-23 | 198 | 205 | 198 | 203 | 386,000 | 2,030 |
| 2001-02-22 | 201 | 202 | 199 | 200 | 194,000 | 2,000 |
| 2001-02-21 | 203 | 203 | 199 | 199 | 229,000 | 1,990 |
| 2001-02-20 | 198 | 205 | 198 | 204 | 238,000 | 2,040 |
| 2001-02-19 | 199 | 201 | 196 | 198 | 166,000 | 1,980 |
| 2001-02-16 | 205 | 205 | 199 | 199 | 307,000 | 1,990 |
| 2001-02-15 | 207 | 207 | 204 | 205 | 428,000 | 2,050 |
| 2001-02-14 | 198 | 202 | 196 | 202 | 458,000 | 2,020 |
| 2001-02-13 | 197 | 199 | 196 | 197 | 173,000 | 1,970 |
| 2001-02-09 | 193 | 199 | 192 | 198 | 837,000 | 1,980 |
| 2001-02-08 | 193 | 194 | 189 | 192 | 386,000 | 1,920 |
| 2001-02-07 | 195 | 196 | 193 | 194 | 209,000 | 1,940 |
| 2001-02-06 | 197 | 198 | 194 | 194 | 194,000 | 1,940 |
| 2001-02-05 | 201 | 202 | 196 | 196 | 488,000 | 1,960 |
| 2001-02-02 | 193 | 198 | 192 | 198 | 511,000 | 1,980 |
| 2001-02-01 | 195 | 195 | 193 | 193 | 276,000 | 1,930 |
| 2001-01-31 | 195 | 195 | 193 | 195 | 146,000 | 1,950 |
| 2001-01-30 | 195 | 195 | 192 | 193 | 199,000 | 1,930 |
| 2001-01-29 | 195 | 197 | 193 | 194 | 339,000 | 1,940 |
| 2001-01-26 | 197 | 198 | 195 | 196 | 262,000 | 1,960 |
| 2001-01-25 | 199 | 200 | 196 | 198 | 316,000 | 1,980 |
| 2001-01-24 | 203 | 204 | 197 | 197 | 366,000 | 1,970 |
| 2001-01-23 | 200 | 200 | 198 | 198 | 229,000 | 1,980 |
| 2001-01-22 | 201 | 201 | 197 | 198 | 225,000 | 1,980 |
| 2001-01-19 | 204 | 205 | 197 | 197 | 700,000 | 1,970 |
| 2001-01-18 | 197 | 199 | 196 | 196 | 384,000 | 1,960 |
| 2001-01-17 | 203 | 203 | 194 | 202 | 274,000 | 2,020 |
| 2001-01-16 | 203 | 205 | 200 | 201 | 258,000 | 2,010 |
| 2001-01-15 | 200 | 206 | 200 | 201 | 497,000 | 2,010 |
| 2001-01-12 | 188 | 197 | 188 | 193 | 939,000 | 1,930 |
| 2001-01-11 | 185 | 191 | 184 | 187 | 472,000 | 1,870 |
| 2001-01-10 | 187 | 188 | 185 | 185 | 367,000 | 1,850 |
| 2001-01-09 | 190 | 193 | 185 | 185 | 414,000 | 1,850 |
| 2001-01-05 | 193 | 195 | 187 | 189 | 572,000 | 1,890 |
| 2001-01-04 | 208 | 208 | 192 | 193 | 372,000 | 1,930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株