1. HOME >
  2. 株価時系列 >
  3. 5707 >
  4. 2004年

5707 東邦亜鉛(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30255256252252180,0002,520
2004-12-29254257253253357,0002,530
2004-12-28252256252255245,0002,550
2004-12-27257257252254420,0002,540
2004-12-24256257254257548,0002,570
2004-12-22255255252253521,0002,530
2004-12-21258259253253939,0002,530
2004-12-202482562472561,027,0002,560
2004-12-17242247242245552,0002,450
2004-12-16246247241242588,0002,420
2004-12-15244250244247730,0002,470
2004-12-14243244242242444,0002,420
2004-12-13243245241242416,0002,420
2004-12-102402482402424,161,0002,420
2004-12-09253254245245679,0002,450
2004-12-08252252249251843,0002,510
2004-12-072612652542551,383,0002,550
2004-12-06261263259261742,0002,610
2004-12-03265265262263878,0002,630
2004-12-022682682632641,063,0002,640
2004-12-012612702572684,869,0002,680
2004-11-302502652472656,633,0002,650
2004-11-29246249244245560,0002,450
2004-11-26244247242243740,0002,430
2004-11-25240244240244316,0002,440
2004-11-24243245240244330,0002,440
2004-11-22243243240241423,0002,410
2004-11-19250251243243703,0002,430
2004-11-182582592482491,060,0002,490
2004-11-17260260256256525,0002,560
2004-11-162652652582581,049,0002,580
2004-11-15258264258264595,0002,640
2004-11-122512592512561,355,0002,560
2004-11-11258259251251278,0002,510
2004-11-10259262257259377,0002,590
2004-11-09258261258258253,0002,580
2004-11-08264264257259380,0002,590
2004-11-05266268264265643,0002,650
2004-11-04264264259261534,0002,610
2004-11-02255257254255942,0002,550
2004-11-01254257251252298,0002,520
2004-10-29251251249250393,0002,500
2004-10-28255255251251385,0002,510
2004-10-27256258249250332,0002,500
2004-10-26253256250251260,0002,510
2004-10-25250258250254470,0002,540
2004-10-22256262253261756,0002,610
2004-10-21260264256256567,0002,560
2004-10-20265266260262681,0002,620
2004-10-19276276268270783,0002,700
2004-10-182722772692761,895,0002,760
2004-10-152602702602672,083,0002,670
2004-10-142792802682692,227,0002,690
2004-10-132952982932941,495,0002,940
2004-10-122932962872942,047,0002,940
2004-10-0827830027829510,178,0002,950
2004-10-072772782742761,161,0002,760
2004-10-062652762652751,806,0002,750
2004-10-05265266264266697,0002,660
2004-10-042652692632681,887,0002,680
2004-10-012472602452581,399,0002,580
2004-09-30242248241243642,0002,430
2004-09-29239242236240553,0002,400
2004-09-28236239235237410,0002,370
2004-09-27239240233240317,0002,400
2004-09-24239240235239400,0002,390
2004-09-22247249240243416,0002,430
2004-09-21250250245248184,0002,480
2004-09-17251251247247843,0002,470
2004-09-16247253245251250,0002,510
2004-09-15257257251251338,0002,510
2004-09-14258258255256360,0002,560
2004-09-13253256252255587,0002,550
2004-09-102502522462482,783,0002,480
2004-09-09255255248250676,0002,500
2004-09-08253256251254851,0002,540
2004-09-07253253248249752,0002,490
2004-09-062452532442531,457,0002,530
2004-09-032422452372401,358,0002,400
2004-09-02237238235237262,0002,370
2004-09-01238239237237317,0002,370
2004-08-31238238235237347,0002,370
2004-08-30236240236236163,0002,360
2004-08-27235239234238288,0002,380
2004-08-26242243235236363,0002,360
2004-08-25231237230237356,0002,370
2004-08-24234234228230266,0002,300
2004-08-23236236229230462,0002,300
2004-08-20230233226231437,0002,310
2004-08-19230232228231436,0002,310
2004-08-18229230225229340,0002,290
2004-08-17232236230230212,0002,300
2004-08-16234234229231340,0002,310
2004-08-13238240236236778,0002,360
2004-08-12238245237243350,0002,430
2004-08-11238241236239429,0002,390
2004-08-10234241233237199,0002,370
2004-08-09229237229237278,0002,370
2004-08-06236238234237319,0002,370
2004-08-05239246233241507,0002,410
2004-08-04242242231237449,0002,370
2004-08-03243245243244295,0002,440
2004-08-02241245240241302,0002,410
2004-07-30242245240245310,0002,450
2004-07-29244244235240334,0002,400
2004-07-28245245242245404,0002,450
2004-07-27244247233235381,0002,350
2004-07-26244248244246252,0002,460
2004-07-23251253248249360,0002,490
2004-07-22245250244249379,0002,490
2004-07-21246249244248246,0002,480
2004-07-20248250244246253,0002,460
2004-07-16242251241249408,0002,490
2004-07-15244247242245296,0002,450
2004-07-14250252242243596,0002,430
2004-07-13249250243250307,0002,500
2004-07-12249251246249240,0002,490
2004-07-09237245237244511,0002,440
2004-07-08243247240241307,0002,410
2004-07-07242245230243439,0002,430
2004-07-06247254246247440,0002,470
2004-07-05257258246251427,0002,510
2004-07-02257259255257339,0002,570
2004-07-01263268261262780,0002,620
2004-06-30260263259263376,0002,630
2004-06-29262263259262275,0002,620
2004-06-28265265261264256,0002,640
2004-06-25265265259264309,0002,640
2004-06-24260265260264471,0002,640
2004-06-23264264256261695,0002,610
2004-06-22259261254261466,0002,610
2004-06-21251260251260695,0002,600
2004-06-18250255248250799,0002,500
2004-06-17256256254255487,0002,550
2004-06-16257260255259451,0002,590
2004-06-15258258253254473,0002,540
2004-06-14261264258259458,0002,590
2004-06-112582642542592,827,0002,590
2004-06-10247258245253680,0002,530
2004-06-09256256250251705,0002,510
2004-06-08255257252256782,0002,560
2004-06-07247255247252768,0002,520
2004-06-04238246238246591,0002,460
2004-06-032502542372391,263,0002,390
2004-06-022512512452461,034,0002,460
2004-06-012332542322493,341,0002,490
2004-05-31234236226228554,0002,280
2004-05-28225236224236561,0002,360
2004-05-27227230223225242,0002,250
2004-05-26231231228230292,0002,300
2004-05-25233233225226358,0002,260
2004-05-24232233228230558,0002,300
2004-05-21225227223226447,0002,260
2004-05-202182302132221,193,0002,220
2004-05-192332392272331,068,0002,330
2004-05-18200225200223959,0002,230
2004-05-17221221175201924,0002,010
2004-05-142252292092161,518,0002,160
2004-05-13235238226226691,0002,260
2004-05-12234240232240643,0002,400
2004-05-112132342132301,135,0002,300
2004-05-10252254225228932,0002,280
2004-05-07252260251256622,0002,560
2004-05-06265268256260716,0002,600
2004-04-302542702542681,203,0002,680
2004-04-28279280275279637,0002,790
2004-04-27284284277280745,0002,800
2004-04-26280285280284687,0002,840
2004-04-232842852782791,056,0002,790
2004-04-222882892822841,696,0002,840
2004-04-212892972852932,413,0002,930
2004-04-202852932782894,189,0002,890
2004-04-192782902722755,023,0002,750
2004-04-162632782562734,223,0002,730
2004-04-152682682532531,020,0002,530
2004-04-14265266262265673,0002,650
2004-04-13268269265267515,0002,670
2004-04-12263268262267629,0002,670
2004-04-092702702612621,357,0002,620
2004-04-08268272265271827,0002,710
2004-04-07268270267269439,0002,690
2004-04-06272273267269816,0002,690
2004-04-052722742692701,079,0002,700
2004-04-022702722662681,137,0002,680
2004-04-012622692612681,542,0002,680
2004-03-31260263258263526,0002,630
2004-03-30267267261261475,0002,610
2004-03-29261268261262621,0002,620
2004-03-26268269262262716,0002,620
2004-03-252712722632691,713,0002,690
2004-03-242562692552681,663,0002,680
2004-03-23255256250255501,0002,550
2004-03-22260261257259409,0002,590
2004-03-19252261251261634,0002,610
2004-03-18263264253255999,0002,550
2004-03-172552602542591,012,0002,590
2004-03-16259259252253763,0002,530
2004-03-15258260256260539,0002,600
2004-03-122532592482533,339,0002,530
2004-03-112602632582581,424,0002,580
2004-03-102562652562642,739,0002,640
2004-03-09254255251253560,0002,530
2004-03-08249255247252971,0002,520
2004-03-05249249244247537,0002,470
2004-03-042452502452451,000,0002,450
2004-03-03245250244246646,0002,460
2004-03-02252253245245782,0002,450
2004-03-01243249240246802,0002,460
2004-02-27238243234238552,0002,380
2004-02-26234236231235317,0002,350
2004-02-25234237223233549,0002,330
2004-02-24242245232235582,0002,350
2004-02-23244248239243873,0002,430
2004-02-20245247242244360,0002,440
2004-02-19246247243244436,0002,440
2004-02-18248251246247799,0002,470
2004-02-17243246241246580,0002,460
2004-02-16238243235243381,0002,430
2004-02-13236240236238446,0002,380
2004-02-12237240236239398,0002,390
2004-02-10236237233234477,0002,340
2004-02-09237240234236570,0002,360
2004-02-06237239234235432,0002,350
2004-02-05233235231234524,0002,340
2004-02-04235236232236783,0002,360
2004-02-03240241230235813,0002,350
2004-02-02239242237239543,0002,390
2004-01-30230237230234740,0002,340
2004-01-292292372292351,098,0002,350
2004-01-28245246240243994,0002,430
2004-01-27257257248250576,0002,500
2004-01-26259260250254788,0002,540
2004-01-23253255249254612,0002,540
2004-01-222592622502521,086,0002,520
2004-01-212502622502562,301,0002,560
2004-01-202502522462491,354,0002,490
2004-01-19246248244245930,0002,450
2004-01-162472482422451,334,0002,450
2004-01-152572602452451,332,0002,450
2004-01-142472632442561,824,0002,560
2004-01-132642642512521,347,0002,520
2004-01-092642722612652,536,0002,650
2004-01-082632682592643,346,0002,640
2004-01-072472682432685,470,0002,680
2004-01-062572752472508,555,0002,500
2004-01-052342592312594,340,0002,590

分割・併合履歴 ： [2017-09-27]1株→0.1株