5707 東邦亜鉛(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 120 | 122 | 120 | 121 | 156,000 | 1,210 |
| 2002-12-27 | 123 | 124 | 119 | 124 | 184,000 | 1,240 |
| 2002-12-26 | 119 | 124 | 118 | 124 | 292,000 | 1,240 |
| 2002-12-25 | 118 | 120 | 116 | 118 | 274,000 | 1,180 |
| 2002-12-24 | 119 | 121 | 117 | 118 | 318,000 | 1,180 |
| 2002-12-20 | 117 | 119 | 113 | 119 | 402,000 | 1,190 |
| 2002-12-19 | 108 | 118 | 105 | 116 | 397,000 | 1,160 |
| 2002-12-18 | 115 | 116 | 110 | 111 | 407,000 | 1,110 |
| 2002-12-17 | 113 | 119 | 113 | 115 | 339,000 | 1,150 |
| 2002-12-16 | 114 | 118 | 113 | 115 | 242,000 | 1,150 |
| 2002-12-13 | 123 | 123 | 113 | 114 | 1,326,000 | 1,140 |
| 2002-12-12 | 123 | 124 | 121 | 121 | 187,000 | 1,210 |
| 2002-12-11 | 124 | 126 | 121 | 121 | 215,000 | 1,210 |
| 2002-12-10 | 122 | 125 | 121 | 125 | 233,000 | 1,250 |
| 2002-12-09 | 122 | 126 | 120 | 122 | 372,000 | 1,220 |
| 2002-12-06 | 123 | 126 | 120 | 120 | 291,000 | 1,200 |
| 2002-12-05 | 120 | 125 | 119 | 124 | 384,000 | 1,240 |
| 2002-12-04 | 120 | 121 | 117 | 118 | 241,000 | 1,180 |
| 2002-12-03 | 120 | 121 | 119 | 121 | 277,000 | 1,210 |
| 2002-12-02 | 115 | 118 | 114 | 117 | 265,000 | 1,170 |
| 2002-11-29 | 119 | 120 | 113 | 120 | 266,000 | 1,200 |
| 2002-11-28 | 113 | 118 | 112 | 118 | 189,000 | 1,180 |
| 2002-11-27 | 109 | 115 | 109 | 113 | 214,000 | 1,130 |
| 2002-11-26 | 116 | 117 | 109 | 114 | 406,000 | 1,140 |
| 2002-11-25 | 105 | 114 | 105 | 114 | 325,000 | 1,140 |
| 2002-11-22 | 109 | 109 | 103 | 105 | 443,000 | 1,050 |
| 2002-11-21 | 103 | 104 | 99 | 100 | 247,000 | 1,000 |
| 2002-11-20 | 95 | 102 | 95 | 102 | 261,000 | 1,020 |
| 2002-11-19 | 91 | 95 | 87 | 93 | 362,000 | 930 |
| 2002-11-18 | 100 | 101 | 88 | 91 | 502,000 | 910 |
| 2002-11-15 | 107 | 108 | 100 | 100 | 413,000 | 1,000 |
| 2002-11-14 | 117 | 117 | 105 | 105 | 378,000 | 1,050 |
| 2002-11-13 | 119 | 120 | 116 | 117 | 198,000 | 1,170 |
| 2002-11-12 | 118 | 120 | 116 | 119 | 239,000 | 1,190 |
| 2002-11-11 | 120 | 120 | 115 | 118 | 341,000 | 1,180 |
| 2002-11-08 | 126 | 126 | 119 | 120 | 484,000 | 1,200 |
| 2002-11-07 | 128 | 128 | 125 | 127 | 207,000 | 1,270 |
| 2002-11-06 | 125 | 128 | 124 | 128 | 316,000 | 1,280 |
| 2002-11-05 | 120 | 124 | 119 | 123 | 278,000 | 1,230 |
| 2002-11-01 | 120 | 121 | 118 | 118 | 369,000 | 1,180 |
| 2002-10-31 | 125 | 125 | 117 | 119 | 330,000 | 1,190 |
| 2002-10-30 | 118 | 124 | 118 | 123 | 307,000 | 1,230 |
| 2002-10-29 | 117 | 123 | 117 | 120 | 172,000 | 1,200 |
| 2002-10-28 | 124 | 124 | 117 | 119 | 314,000 | 1,190 |
| 2002-10-25 | 117 | 123 | 117 | 120 | 284,000 | 1,200 |
| 2002-10-24 | 124 | 124 | 116 | 117 | 371,000 | 1,170 |
| 2002-10-23 | 127 | 127 | 122 | 124 | 554,000 | 1,240 |
| 2002-10-22 | 135 | 136 | 127 | 129 | 488,000 | 1,290 |
| 2002-10-21 | 135 | 139 | 135 | 136 | 248,000 | 1,360 |
| 2002-10-18 | 140 | 141 | 138 | 140 | 167,000 | 1,400 |
| 2002-10-17 | 137 | 139 | 137 | 138 | 255,000 | 1,380 |
| 2002-10-16 | 142 | 142 | 137 | 137 | 258,000 | 1,370 |
| 2002-10-15 | 135 | 138 | 134 | 137 | 353,000 | 1,370 |
| 2002-10-11 | 133 | 136 | 133 | 133 | 552,000 | 1,330 |
| 2002-10-10 | 137 | 139 | 133 | 133 | 432,000 | 1,330 |
| 2002-10-09 | 142 | 149 | 137 | 140 | 240,000 | 1,400 |
| 2002-10-08 | 144 | 145 | 140 | 144 | 261,000 | 1,440 |
| 2002-10-07 | 151 | 152 | 141 | 143 | 408,000 | 1,430 |
| 2002-10-04 | 151 | 161 | 151 | 157 | 415,000 | 1,570 |
| 2002-10-03 | 153 | 157 | 152 | 153 | 186,000 | 1,530 |
| 2002-10-02 | 158 | 160 | 156 | 156 | 137,000 | 1,560 |
| 2002-10-01 | 156 | 163 | 156 | 163 | 156,000 | 1,630 |
| 2002-09-30 | 162 | 165 | 162 | 164 | 124,000 | 1,640 |
| 2002-09-27 | 165 | 166 | 162 | 166 | 228,000 | 1,660 |
| 2002-09-26 | 165 | 165 | 160 | 164 | 265,000 | 1,640 |
| 2002-09-25 | 159 | 164 | 155 | 164 | 249,000 | 1,640 |
| 2002-09-24 | 157 | 160 | 153 | 160 | 200,000 | 1,600 |
| 2002-09-20 | 156 | 160 | 156 | 160 | 145,000 | 1,600 |
| 2002-09-19 | 159 | 166 | 159 | 162 | 678,000 | 1,620 |
| 2002-09-18 | 151 | 155 | 147 | 155 | 201,000 | 1,550 |
| 2002-09-17 | 148 | 155 | 148 | 155 | 294,000 | 1,550 |
| 2002-09-13 | 144 | 149 | 144 | 145 | 2,463,000 | 1,450 |
| 2002-09-12 | 150 | 150 | 145 | 147 | 207,000 | 1,470 |
| 2002-09-11 | 151 | 154 | 151 | 154 | 102,000 | 1,540 |
| 2002-09-10 | 150 | 153 | 150 | 151 | 154,000 | 1,510 |
| 2002-09-09 | 149 | 151 | 148 | 151 | 109,000 | 1,510 |
| 2002-09-06 | 146 | 149 | 144 | 147 | 247,000 | 1,470 |
| 2002-09-05 | 149 | 151 | 149 | 150 | 296,000 | 1,500 |
| 2002-09-04 | 154 | 157 | 151 | 152 | 273,000 | 1,520 |
| 2002-09-03 | 158 | 160 | 155 | 155 | 261,000 | 1,550 |
| 2002-09-02 | 160 | 161 | 158 | 160 | 192,000 | 1,600 |
| 2002-08-30 | 163 | 163 | 160 | 162 | 154,000 | 1,620 |
| 2002-08-29 | 164 | 165 | 161 | 163 | 202,000 | 1,630 |
| 2002-08-28 | 168 | 170 | 165 | 165 | 116,000 | 1,650 |
| 2002-08-27 | 165 | 170 | 164 | 166 | 155,000 | 1,660 |
| 2002-08-26 | 162 | 170 | 161 | 170 | 300,000 | 1,700 |
| 2002-08-23 | 162 | 168 | 161 | 164 | 153,000 | 1,640 |
| 2002-08-22 | 159 | 165 | 159 | 163 | 207,000 | 1,630 |
| 2002-08-21 | 159 | 162 | 159 | 160 | 118,000 | 1,600 |
| 2002-08-20 | 165 | 165 | 160 | 160 | 116,000 | 1,600 |
| 2002-08-19 | 164 | 164 | 158 | 162 | 251,000 | 1,620 |
| 2002-08-16 | 166 | 167 | 164 | 167 | 120,000 | 1,670 |
| 2002-08-15 | 164 | 167 | 163 | 166 | 147,000 | 1,660 |
| 2002-08-14 | 163 | 165 | 161 | 162 | 77,000 | 1,620 |
| 2002-08-13 | 164 | 169 | 163 | 164 | 142,000 | 1,640 |
| 2002-08-12 | 165 | 172 | 164 | 164 | 147,000 | 1,640 |
| 2002-08-09 | 163 | 171 | 163 | 168 | 539,000 | 1,680 |
| 2002-08-08 | 167 | 169 | 166 | 168 | 128,000 | 1,680 |
| 2002-08-07 | 165 | 168 | 163 | 168 | 209,000 | 1,680 |
| 2002-08-06 | 161 | 164 | 161 | 163 | 202,000 | 1,630 |
| 2002-08-05 | 160 | 166 | 160 | 166 | 166,000 | 1,660 |
| 2002-08-02 | 158 | 161 | 158 | 159 | 159,000 | 1,590 |
| 2002-08-01 | 163 | 163 | 159 | 163 | 189,000 | 1,630 |
| 2002-07-31 | 168 | 168 | 161 | 163 | 130,000 | 1,630 |
| 2002-07-30 | 167 | 169 | 163 | 167 | 308,000 | 1,670 |
| 2002-07-29 | 161 | 167 | 159 | 167 | 403,000 | 1,670 |
| 2002-07-26 | 161 | 162 | 158 | 158 | 275,000 | 1,580 |
| 2002-07-25 | 162 | 164 | 160 | 163 | 237,000 | 1,630 |
| 2002-07-24 | 158 | 161 | 156 | 159 | 261,000 | 1,590 |
| 2002-07-23 | 156 | 162 | 156 | 161 | 182,000 | 1,610 |
| 2002-07-22 | 156 | 162 | 156 | 158 | 217,000 | 1,580 |
| 2002-07-19 | 163 | 163 | 158 | 159 | 311,000 | 1,590 |
| 2002-07-18 | 162 | 167 | 162 | 163 | 226,000 | 1,630 |
| 2002-07-17 | 162 | 165 | 159 | 165 | 226,000 | 1,650 |
| 2002-07-16 | 162 | 166 | 159 | 159 | 336,000 | 1,590 |
| 2002-07-15 | 165 | 167 | 162 | 162 | 194,000 | 1,620 |
| 2002-07-12 | 170 | 172 | 166 | 168 | 662,000 | 1,680 |
| 2002-07-11 | 166 | 168 | 165 | 165 | 273,000 | 1,650 |
| 2002-07-10 | 168 | 175 | 167 | 168 | 253,000 | 1,680 |
| 2002-07-09 | 166 | 174 | 166 | 173 | 263,000 | 1,730 |
| 2002-07-08 | 175 | 177 | 168 | 168 | 386,000 | 1,680 |
| 2002-07-05 | 168 | 174 | 168 | 171 | 337,000 | 1,710 |
| 2002-07-04 | 167 | 169 | 165 | 165 | 187,000 | 1,650 |
| 2002-07-03 | 159 | 168 | 159 | 168 | 369,000 | 1,680 |
| 2002-07-02 | 164 | 164 | 159 | 164 | 285,000 | 1,640 |
| 2002-07-01 | 163 | 165 | 160 | 162 | 186,000 | 1,620 |
| 2002-06-28 | 161 | 167 | 159 | 166 | 245,000 | 1,660 |
| 2002-06-27 | 159 | 161 | 157 | 161 | 275,000 | 1,610 |
| 2002-06-26 | 165 | 165 | 156 | 157 | 507,000 | 1,570 |
| 2002-06-25 | 160 | 164 | 160 | 164 | 322,000 | 1,640 |
| 2002-06-24 | 156 | 165 | 156 | 161 | 311,000 | 1,610 |
| 2002-06-21 | 162 | 163 | 157 | 160 | 306,000 | 1,600 |
| 2002-06-20 | 163 | 167 | 162 | 165 | 523,000 | 1,650 |
| 2002-06-19 | 165 | 165 | 153 | 162 | 829,000 | 1,620 |
| 2002-06-18 | 168 | 169 | 164 | 166 | 417,000 | 1,660 |
| 2002-06-17 | 167 | 169 | 162 | 163 | 594,000 | 1,630 |
| 2002-06-14 | 179 | 179 | 166 | 168 | 2,273,000 | 1,680 |
| 2002-06-13 | 179 | 179 | 175 | 175 | 258,000 | 1,750 |
| 2002-06-12 | 176 | 178 | 175 | 178 | 167,000 | 1,780 |
| 2002-06-11 | 182 | 182 | 175 | 176 | 470,000 | 1,760 |
| 2002-06-10 | 184 | 184 | 179 | 179 | 230,000 | 1,790 |
| 2002-06-07 | 182 | 183 | 181 | 181 | 323,000 | 1,810 |
| 2002-06-06 | 189 | 189 | 183 | 187 | 253,000 | 1,870 |
| 2002-06-05 | 185 | 188 | 184 | 188 | 213,000 | 1,880 |
| 2002-06-04 | 189 | 189 | 183 | 183 | 635,000 | 1,830 |
| 2002-06-03 | 190 | 190 | 187 | 189 | 197,000 | 1,890 |
| 2002-05-31 | 183 | 189 | 182 | 184 | 187,000 | 1,840 |
| 2002-05-30 | 187 | 187 | 183 | 183 | 167,000 | 1,830 |
| 2002-05-29 | 185 | 190 | 184 | 185 | 250,000 | 1,850 |
| 2002-05-28 | 189 | 191 | 187 | 188 | 245,000 | 1,880 |
| 2002-05-27 | 193 | 195 | 192 | 194 | 314,000 | 1,940 |
| 2002-05-24 | 192 | 193 | 188 | 188 | 250,000 | 1,880 |
| 2002-05-23 | 197 | 197 | 190 | 192 | 349,000 | 1,920 |
| 2002-05-22 | 186 | 197 | 185 | 197 | 757,000 | 1,970 |
| 2002-05-21 | 179 | 185 | 177 | 183 | 334,000 | 1,830 |
| 2002-05-20 | 181 | 182 | 179 | 179 | 129,000 | 1,790 |
| 2002-05-17 | 179 | 181 | 177 | 179 | 278,000 | 1,790 |
| 2002-05-16 | 174 | 178 | 174 | 177 | 117,000 | 1,770 |
| 2002-05-15 | 177 | 178 | 174 | 177 | 276,000 | 1,770 |
| 2002-05-14 | 174 | 177 | 172 | 173 | 135,000 | 1,730 |
| 2002-05-13 | 173 | 175 | 172 | 172 | 150,000 | 1,720 |
| 2002-05-10 | 177 | 178 | 175 | 175 | 324,000 | 1,750 |
| 2002-05-09 | 178 | 180 | 175 | 179 | 265,000 | 1,790 |
| 2002-05-08 | 170 | 177 | 170 | 175 | 383,000 | 1,750 |
| 2002-05-07 | 173 | 174 | 171 | 172 | 383,000 | 1,720 |
| 2002-05-02 | 180 | 180 | 175 | 177 | 219,000 | 1,770 |
| 2002-05-01 | 177 | 179 | 176 | 178 | 118,000 | 1,780 |
| 2002-04-30 | 177 | 178 | 176 | 177 | 161,000 | 1,770 |
| 2002-04-26 | 180 | 183 | 177 | 179 | 388,000 | 1,790 |
| 2002-04-25 | 180 | 181 | 177 | 180 | 245,000 | 1,800 |
| 2002-04-24 | 180 | 182 | 179 | 180 | 194,000 | 1,800 |
| 2002-04-23 | 178 | 183 | 178 | 180 | 451,000 | 1,800 |
| 2002-04-22 | 177 | 181 | 177 | 179 | 397,000 | 1,790 |
| 2002-04-19 | 178 | 179 | 175 | 177 | 471,000 | 1,770 |
| 2002-04-18 | 178 | 182 | 177 | 178 | 327,000 | 1,780 |
| 2002-04-17 | 183 | 184 | 180 | 183 | 226,000 | 1,830 |
| 2002-04-16 | 178 | 183 | 177 | 183 | 150,000 | 1,830 |
| 2002-04-15 | 176 | 183 | 176 | 177 | 185,000 | 1,770 |
| 2002-04-12 | 181 | 187 | 175 | 175 | 972,000 | 1,750 |
| 2002-04-11 | 188 | 190 | 186 | 186 | 256,000 | 1,860 |
| 2002-04-10 | 185 | 193 | 185 | 193 | 310,000 | 1,930 |
| 2002-04-09 | 192 | 195 | 189 | 189 | 201,000 | 1,890 |
| 2002-04-08 | 190 | 198 | 190 | 196 | 583,000 | 1,960 |
| 2002-04-05 | 185 | 186 | 182 | 186 | 184,000 | 1,860 |
| 2002-04-04 | 181 | 187 | 179 | 180 | 275,000 | 1,800 |
| 2002-04-03 | 174 | 185 | 173 | 185 | 291,000 | 1,850 |
| 2002-04-02 | 180 | 182 | 175 | 176 | 260,000 | 1,760 |
| 2002-04-01 | 184 | 185 | 177 | 180 | 179,000 | 1,800 |
| 2002-03-29 | 186 | 187 | 181 | 181 | 204,000 | 1,810 |
| 2002-03-28 | 187 | 190 | 185 | 190 | 207,000 | 1,900 |
| 2002-03-27 | 185 | 193 | 185 | 188 | 153,000 | 1,880 |
| 2002-03-26 | 187 | 196 | 187 | 190 | 210,000 | 1,900 |
| 2002-03-25 | 192 | 194 | 184 | 189 | 238,000 | 1,890 |
| 2002-03-22 | 192 | 195 | 191 | 193 | 180,000 | 1,930 |
| 2002-03-20 | 203 | 203 | 192 | 192 | 342,000 | 1,920 |
| 2002-03-19 | 197 | 204 | 197 | 203 | 342,000 | 2,030 |
| 2002-03-18 | 194 | 197 | 194 | 197 | 180,000 | 1,970 |
| 2002-03-15 | 191 | 198 | 191 | 198 | 184,000 | 1,980 |
| 2002-03-14 | 195 | 197 | 191 | 196 | 300,000 | 1,960 |
| 2002-03-13 | 198 | 204 | 197 | 198 | 352,000 | 1,980 |
| 2002-03-12 | 197 | 201 | 194 | 198 | 374,000 | 1,980 |
| 2002-03-11 | 197 | 198 | 192 | 195 | 416,000 | 1,950 |
| 2002-03-08 | 198 | 200 | 188 | 200 | 2,138,000 | 2,000 |
| 2002-03-07 | 189 | 195 | 188 | 193 | 737,000 | 1,930 |
| 2002-03-06 | 182 | 188 | 182 | 186 | 607,000 | 1,860 |
| 2002-03-05 | 186 | 188 | 178 | 178 | 477,000 | 1,780 |
| 2002-03-04 | 180 | 186 | 176 | 186 | 938,000 | 1,860 |
| 2002-03-01 | 170 | 175 | 168 | 175 | 293,000 | 1,750 |
| 2002-02-28 | 172 | 173 | 168 | 168 | 270,000 | 1,680 |
| 2002-02-27 | 167 | 174 | 166 | 174 | 313,000 | 1,740 |
| 2002-02-26 | 168 | 168 | 162 | 162 | 288,000 | 1,620 |
| 2002-02-25 | 165 | 168 | 165 | 165 | 345,000 | 1,650 |
| 2002-02-22 | 164 | 168 | 161 | 168 | 451,000 | 1,680 |
| 2002-02-21 | 157 | 164 | 154 | 164 | 281,000 | 1,640 |
| 2002-02-20 | 157 | 159 | 154 | 154 | 247,000 | 1,540 |
| 2002-02-19 | 161 | 161 | 157 | 157 | 238,000 | 1,570 |
| 2002-02-18 | 157 | 161 | 157 | 160 | 172,000 | 1,600 |
| 2002-02-15 | 161 | 162 | 158 | 158 | 317,000 | 1,580 |
| 2002-02-14 | 160 | 165 | 160 | 160 | 253,000 | 1,600 |
| 2002-02-13 | 157 | 162 | 157 | 160 | 182,000 | 1,600 |
| 2002-02-12 | 161 | 163 | 158 | 158 | 292,000 | 1,580 |
| 2002-02-08 | 155 | 161 | 151 | 156 | 978,000 | 1,560 |
| 2002-02-07 | 152 | 156 | 151 | 153 | 333,000 | 1,530 |
| 2002-02-06 | 158 | 159 | 151 | 151 | 308,000 | 1,510 |
| 2002-02-05 | 162 | 163 | 158 | 158 | 268,000 | 1,580 |
| 2002-02-04 | 162 | 163 | 160 | 161 | 150,000 | 1,610 |
| 2002-02-01 | 163 | 166 | 157 | 158 | 282,000 | 1,580 |
| 2002-01-31 | 165 | 167 | 163 | 163 | 187,000 | 1,630 |
| 2002-01-30 | 167 | 172 | 166 | 169 | 161,000 | 1,690 |
| 2002-01-29 | 174 | 175 | 168 | 168 | 355,000 | 1,680 |
| 2002-01-28 | 172 | 175 | 167 | 171 | 530,000 | 1,710 |
| 2002-01-25 | 167 | 170 | 162 | 167 | 442,000 | 1,670 |
| 2002-01-24 | 178 | 180 | 161 | 161 | 1,387,000 | 1,610 |
| 2002-01-23 | 154 | 170 | 152 | 168 | 933,000 | 1,680 |
| 2002-01-22 | 150 | 154 | 150 | 151 | 395,000 | 1,510 |
| 2002-01-21 | 148 | 151 | 147 | 148 | 218,000 | 1,480 |
| 2002-01-18 | 148 | 150 | 147 | 147 | 270,000 | 1,470 |
| 2002-01-17 | 152 | 154 | 147 | 148 | 187,000 | 1,480 |
| 2002-01-16 | 149 | 154 | 146 | 151 | 220,000 | 1,510 |
| 2002-01-15 | 150 | 151 | 149 | 149 | 177,000 | 1,490 |
| 2002-01-11 | 155 | 156 | 151 | 151 | 392,000 | 1,510 |
| 2002-01-10 | 158 | 158 | 153 | 153 | 201,000 | 1,530 |
| 2002-01-09 | 154 | 159 | 153 | 154 | 176,000 | 1,540 |
| 2002-01-08 | 158 | 158 | 153 | 154 | 217,000 | 1,540 |
| 2002-01-07 | 153 | 162 | 152 | 159 | 195,000 | 1,590 |
| 2002-01-04 | 153 | 154 | 149 | 153 | 93,000 | 1,530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株