5707 東邦亜鉛(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 930 | 939 | 901 | 920 | 3,288,000 | 9,200 |
| 2005-12-29 | 901 | 978 | 901 | 945 | 7,501,000 | 9,450 |
| 2005-12-28 | 837 | 879 | 831 | 879 | 6,487,000 | 8,790 |
| 2005-12-27 | 781 | 825 | 781 | 817 | 4,697,000 | 8,170 |
| 2005-12-26 | 778 | 790 | 769 | 790 | 2,606,000 | 7,900 |
| 2005-12-22 | 758 | 790 | 750 | 777 | 4,570,000 | 7,770 |
| 2005-12-21 | 749 | 776 | 726 | 768 | 10,468,000 | 7,680 |
| 2005-12-20 | 647 | 692 | 647 | 689 | 2,886,000 | 6,890 |
| 2005-12-19 | 651 | 654 | 639 | 646 | 1,096,000 | 6,460 |
| 2005-12-16 | 640 | 663 | 631 | 646 | 2,034,000 | 6,460 |
| 2005-12-15 | 636 | 684 | 633 | 644 | 3,220,000 | 6,440 |
| 2005-12-14 | 700 | 702 | 653 | 666 | 3,511,000 | 6,660 |
| 2005-12-13 | 669 | 700 | 652 | 698 | 4,941,000 | 6,980 |
| 2005-12-12 | 628 | 680 | 628 | 674 | 6,066,000 | 6,740 |
| 2005-12-09 | 575 | 623 | 575 | 615 | 5,314,000 | 6,150 |
| 2005-12-08 | 598 | 605 | 578 | 582 | 1,723,000 | 5,820 |
| 2005-12-07 | 614 | 617 | 599 | 602 | 1,507,000 | 6,020 |
| 2005-12-06 | 618 | 622 | 604 | 607 | 3,589,000 | 6,070 |
| 2005-12-05 | 585 | 606 | 583 | 598 | 3,564,000 | 5,980 |
| 2005-12-02 | 575 | 580 | 570 | 580 | 2,442,000 | 5,800 |
| 2005-12-01 | 559 | 568 | 557 | 568 | 1,694,000 | 5,680 |
| 2005-11-30 | 565 | 573 | 554 | 554 | 1,897,000 | 5,540 |
| 2005-11-29 | 537 | 562 | 535 | 560 | 2,301,000 | 5,600 |
| 2005-11-28 | 547 | 547 | 535 | 540 | 1,068,000 | 5,400 |
| 2005-11-25 | 522 | 540 | 522 | 538 | 1,079,000 | 5,380 |
| 2005-11-24 | 553 | 554 | 533 | 535 | 1,299,000 | 5,350 |
| 2005-11-22 | 550 | 553 | 540 | 548 | 2,101,000 | 5,480 |
| 2005-11-21 | 558 | 561 | 545 | 550 | 1,689,000 | 5,500 |
| 2005-11-18 | 562 | 565 | 550 | 554 | 2,172,000 | 5,540 |
| 2005-11-17 | 545 | 562 | 541 | 555 | 3,640,000 | 5,550 |
| 2005-11-16 | 533 | 541 | 512 | 541 | 2,799,000 | 5,410 |
| 2005-11-15 | 546 | 546 | 525 | 527 | 2,799,000 | 5,270 |
| 2005-11-14 | 540 | 553 | 538 | 545 | 3,963,000 | 5,450 |
| 2005-11-11 | 533 | 535 | 526 | 529 | 1,368,000 | 5,290 |
| 2005-11-10 | 545 | 545 | 518 | 532 | 1,798,000 | 5,320 |
| 2005-11-09 | 548 | 549 | 534 | 536 | 3,255,000 | 5,360 |
| 2005-11-08 | 517 | 539 | 515 | 538 | 3,283,000 | 5,380 |
| 2005-11-07 | 520 | 522 | 514 | 519 | 1,773,000 | 5,190 |
| 2005-11-04 | 524 | 524 | 512 | 518 | 2,540,000 | 5,180 |
| 2005-11-02 | 502 | 517 | 499 | 515 | 3,605,000 | 5,150 |
| 2005-11-01 | 493 | 497 | 492 | 497 | 784,000 | 4,970 |
| 2005-10-31 | 493 | 494 | 488 | 490 | 991,000 | 4,900 |
| 2005-10-28 | 488 | 497 | 483 | 485 | 1,176,000 | 4,850 |
| 2005-10-27 | 492 | 503 | 487 | 487 | 4,137,000 | 4,870 |
| 2005-10-26 | 474 | 487 | 474 | 485 | 1,818,000 | 4,850 |
| 2005-10-25 | 470 | 476 | 467 | 472 | 1,306,000 | 4,720 |
| 2005-10-24 | 478 | 479 | 467 | 470 | 1,076,000 | 4,700 |
| 2005-10-21 | 465 | 478 | 463 | 475 | 1,391,000 | 4,750 |
| 2005-10-20 | 474 | 477 | 468 | 470 | 1,559,000 | 4,700 |
| 2005-10-19 | 469 | 477 | 461 | 464 | 3,422,000 | 4,640 |
| 2005-10-18 | 457 | 466 | 456 | 460 | 2,236,000 | 4,600 |
| 2005-10-17 | 464 | 467 | 460 | 462 | 1,253,000 | 4,620 |
| 2005-10-14 | 479 | 480 | 456 | 459 | 2,411,000 | 4,590 |
| 2005-10-13 | 478 | 480 | 461 | 472 | 1,635,000 | 4,720 |
| 2005-10-12 | 491 | 505 | 483 | 487 | 3,286,000 | 4,870 |
| 2005-10-11 | 467 | 482 | 467 | 482 | 1,751,000 | 4,820 |
| 2005-10-07 | 450 | 472 | 445 | 458 | 2,332,000 | 4,580 |
| 2005-10-06 | 462 | 469 | 448 | 454 | 2,860,000 | 4,540 |
| 2005-10-05 | 467 | 486 | 460 | 477 | 1,597,000 | 4,770 |
| 2005-10-04 | 480 | 488 | 470 | 473 | 1,670,000 | 4,730 |
| 2005-10-03 | 488 | 493 | 465 | 478 | 1,959,000 | 4,780 |
| 2005-09-30 | 512 | 512 | 482 | 487 | 2,687,000 | 4,870 |
| 2005-09-29 | 528 | 530 | 508 | 512 | 4,301,000 | 5,120 |
| 2005-09-28 | 519 | 522 | 497 | 508 | 10,603,000 | 5,080 |
| 2005-09-27 | 450 | 460 | 446 | 450 | 3,314,000 | 4,500 |
| 2005-09-26 | 449 | 450 | 443 | 445 | 1,936,000 | 4,450 |
| 2005-09-22 | 435 | 445 | 435 | 443 | 1,828,000 | 4,430 |
| 2005-09-21 | 439 | 440 | 431 | 434 | 1,542,000 | 4,340 |
| 2005-09-20 | 430 | 439 | 427 | 439 | 1,870,000 | 4,390 |
| 2005-09-16 | 431 | 431 | 420 | 427 | 1,112,000 | 4,270 |
| 2005-09-15 | 419 | 432 | 417 | 430 | 2,119,000 | 4,300 |
| 2005-09-14 | 418 | 419 | 412 | 418 | 877,000 | 4,180 |
| 2005-09-13 | 411 | 419 | 411 | 418 | 1,434,000 | 4,180 |
| 2005-09-12 | 417 | 420 | 408 | 411 | 1,734,000 | 4,110 |
| 2005-09-09 | 408 | 409 | 399 | 407 | 3,281,000 | 4,070 |
| 2005-09-08 | 415 | 417 | 403 | 406 | 1,498,000 | 4,060 |
| 2005-09-07 | 421 | 422 | 413 | 414 | 3,258,000 | 4,140 |
| 2005-09-06 | 401 | 430 | 401 | 411 | 13,024,000 | 4,110 |
| 2005-09-05 | 387 | 391 | 384 | 391 | 1,751,000 | 3,910 |
| 2005-09-02 | 386 | 387 | 380 | 383 | 1,256,000 | 3,830 |
| 2005-09-01 | 391 | 391 | 384 | 384 | 1,244,000 | 3,840 |
| 2005-08-31 | 386 | 392 | 381 | 384 | 2,003,000 | 3,840 |
| 2005-08-30 | 387 | 390 | 378 | 385 | 3,591,000 | 3,850 |
| 2005-08-29 | 373 | 394 | 369 | 394 | 7,602,000 | 3,940 |
| 2005-08-26 | 368 | 376 | 367 | 369 | 2,987,000 | 3,690 |
| 2005-08-25 | 360 | 365 | 358 | 362 | 1,717,000 | 3,620 |
| 2005-08-24 | 353 | 363 | 353 | 362 | 1,292,000 | 3,620 |
| 2005-08-23 | 359 | 364 | 353 | 353 | 1,844,000 | 3,530 |
| 2005-08-22 | 353 | 359 | 351 | 357 | 1,104,000 | 3,570 |
| 2005-08-19 | 350 | 352 | 343 | 352 | 1,010,000 | 3,520 |
| 2005-08-18 | 354 | 361 | 346 | 348 | 1,249,000 | 3,480 |
| 2005-08-17 | 354 | 362 | 352 | 354 | 2,604,000 | 3,540 |
| 2005-08-16 | 356 | 358 | 353 | 357 | 1,940,000 | 3,570 |
| 2005-08-15 | 350 | 357 | 346 | 352 | 3,353,000 | 3,520 |
| 2005-08-12 | 337 | 352 | 336 | 349 | 4,441,000 | 3,490 |
| 2005-08-11 | 335 | 338 | 333 | 335 | 763,000 | 3,350 |
| 2005-08-10 | 337 | 338 | 335 | 335 | 701,000 | 3,350 |
| 2005-08-09 | 330 | 336 | 329 | 333 | 1,222,000 | 3,330 |
| 2005-08-08 | 319 | 330 | 316 | 327 | 1,481,000 | 3,270 |
| 2005-08-05 | 331 | 332 | 317 | 321 | 1,814,000 | 3,210 |
| 2005-08-04 | 347 | 347 | 330 | 333 | 3,775,000 | 3,330 |
| 2005-08-03 | 330 | 348 | 330 | 340 | 7,257,000 | 3,400 |
| 2005-08-02 | 328 | 331 | 327 | 329 | 991,000 | 3,290 |
| 2005-08-01 | 329 | 330 | 326 | 328 | 725,000 | 3,280 |
| 2005-07-29 | 331 | 333 | 325 | 330 | 1,502,000 | 3,300 |
| 2005-07-28 | 322 | 330 | 321 | 330 | 1,830,000 | 3,300 |
| 2005-07-27 | 316 | 323 | 316 | 323 | 885,000 | 3,230 |
| 2005-07-26 | 319 | 321 | 314 | 315 | 656,000 | 3,150 |
| 2005-07-25 | 316 | 320 | 316 | 320 | 846,000 | 3,200 |
| 2005-07-22 | 319 | 320 | 315 | 316 | 663,000 | 3,160 |
| 2005-07-21 | 322 | 327 | 321 | 321 | 994,000 | 3,210 |
| 2005-07-20 | 318 | 322 | 317 | 320 | 617,000 | 3,200 |
| 2005-07-19 | 316 | 318 | 315 | 317 | 648,000 | 3,170 |
| 2005-07-15 | 318 | 319 | 318 | 318 | 498,000 | 3,180 |
| 2005-07-14 | 321 | 321 | 318 | 319 | 621,000 | 3,190 |
| 2005-07-13 | 320 | 324 | 318 | 320 | 1,100,000 | 3,200 |
| 2005-07-12 | 320 | 322 | 318 | 318 | 1,177,000 | 3,180 |
| 2005-07-11 | 315 | 319 | 315 | 316 | 784,000 | 3,160 |
| 2005-07-08 | 310 | 318 | 308 | 310 | 1,575,000 | 3,100 |
| 2005-07-07 | 307 | 313 | 307 | 310 | 729,000 | 3,100 |
| 2005-07-06 | 318 | 320 | 310 | 311 | 1,316,000 | 3,110 |
| 2005-07-05 | 318 | 319 | 317 | 318 | 959,000 | 3,180 |
| 2005-07-04 | 323 | 323 | 317 | 320 | 828,000 | 3,200 |
| 2005-07-01 | 323 | 328 | 323 | 323 | 636,000 | 3,230 |
| 2005-06-30 | 324 | 327 | 323 | 325 | 531,000 | 3,250 |
| 2005-06-29 | 329 | 332 | 325 | 326 | 916,000 | 3,260 |
| 2005-06-28 | 321 | 329 | 321 | 328 | 1,070,000 | 3,280 |
| 2005-06-27 | 325 | 326 | 323 | 325 | 585,000 | 3,250 |
| 2005-06-24 | 323 | 328 | 323 | 328 | 1,038,000 | 3,280 |
| 2005-06-23 | 332 | 334 | 325 | 329 | 1,157,000 | 3,290 |
| 2005-06-22 | 333 | 334 | 331 | 333 | 1,074,000 | 3,330 |
| 2005-06-21 | 335 | 337 | 330 | 331 | 1,849,000 | 3,310 |
| 2005-06-20 | 334 | 340 | 332 | 337 | 5,437,000 | 3,370 |
| 2005-06-17 | 330 | 333 | 327 | 330 | 3,053,000 | 3,300 |
| 2005-06-16 | 333 | 336 | 328 | 330 | 5,801,000 | 3,300 |
| 2005-06-15 | 326 | 328 | 322 | 324 | 2,393,000 | 3,240 |
| 2005-06-14 | 319 | 332 | 318 | 328 | 6,320,000 | 3,280 |
| 2005-06-13 | 323 | 324 | 317 | 320 | 2,882,000 | 3,200 |
| 2005-06-10 | 317 | 327 | 312 | 323 | 10,009,000 | 3,230 |
| 2005-06-09 | 322 | 328 | 315 | 319 | 9,427,000 | 3,190 |
| 2005-06-08 | 343 | 346 | 319 | 327 | 29,610,000 | 3,270 |
| 2005-06-07 | 286 | 293 | 284 | 288 | 4,973,000 | 2,880 |
| 2005-06-06 | 265 | 274 | 265 | 274 | 883,000 | 2,740 |
| 2005-06-03 | 269 | 269 | 264 | 269 | 362,000 | 2,690 |
| 2005-06-02 | 271 | 272 | 266 | 267 | 677,000 | 2,670 |
| 2005-06-01 | 266 | 271 | 264 | 271 | 963,000 | 2,710 |
| 2005-05-31 | 264 | 266 | 261 | 264 | 766,000 | 2,640 |
| 2005-05-30 | 258 | 264 | 257 | 264 | 1,131,000 | 2,640 |
| 2005-05-27 | 254 | 258 | 252 | 255 | 855,000 | 2,550 |
| 2005-05-26 | 256 | 256 | 249 | 250 | 1,108,000 | 2,500 |
| 2005-05-25 | 265 | 267 | 253 | 255 | 981,000 | 2,550 |
| 2005-05-24 | 270 | 270 | 265 | 265 | 544,000 | 2,650 |
| 2005-05-23 | 263 | 271 | 263 | 270 | 773,000 | 2,700 |
| 2005-05-20 | 269 | 269 | 263 | 264 | 1,338,000 | 2,640 |
| 2005-05-19 | 263 | 268 | 260 | 264 | 1,370,000 | 2,640 |
| 2005-05-18 | 261 | 265 | 254 | 256 | 1,311,000 | 2,560 |
| 2005-05-17 | 272 | 278 | 260 | 261 | 619,000 | 2,610 |
| 2005-05-16 | 274 | 275 | 266 | 267 | 611,000 | 2,670 |
| 2005-05-13 | 278 | 283 | 274 | 275 | 1,029,000 | 2,750 |
| 2005-05-12 | 291 | 291 | 282 | 282 | 590,000 | 2,820 |
| 2005-05-11 | 295 | 295 | 287 | 289 | 399,000 | 2,890 |
| 2005-05-10 | 296 | 297 | 292 | 293 | 752,000 | 2,930 |
| 2005-05-09 | 294 | 296 | 292 | 293 | 608,000 | 2,930 |
| 2005-05-06 | 294 | 294 | 290 | 292 | 284,000 | 2,920 |
| 2005-05-02 | 289 | 291 | 286 | 288 | 248,000 | 2,880 |
| 2005-04-28 | 286 | 289 | 285 | 288 | 643,000 | 2,880 |
| 2005-04-27 | 286 | 289 | 282 | 285 | 925,000 | 2,850 |
| 2005-04-26 | 292 | 293 | 290 | 291 | 298,000 | 2,910 |
| 2005-04-25 | 290 | 294 | 290 | 292 | 381,000 | 2,920 |
| 2005-04-22 | 294 | 297 | 290 | 292 | 1,392,000 | 2,920 |
| 2005-04-21 | 280 | 292 | 274 | 287 | 1,998,000 | 2,870 |
| 2005-04-20 | 294 | 294 | 286 | 288 | 581,000 | 2,880 |
| 2005-04-19 | 282 | 293 | 280 | 290 | 1,162,000 | 2,900 |
| 2005-04-18 | 276 | 281 | 272 | 277 | 1,129,000 | 2,770 |
| 2005-04-15 | 288 | 289 | 285 | 289 | 850,000 | 2,890 |
| 2005-04-14 | 298 | 299 | 290 | 298 | 753,000 | 2,980 |
| 2005-04-13 | 304 | 306 | 301 | 301 | 564,000 | 3,010 |
| 2005-04-12 | 306 | 307 | 302 | 305 | 732,000 | 3,050 |
| 2005-04-11 | 311 | 312 | 305 | 306 | 455,000 | 3,060 |
| 2005-04-08 | 314 | 316 | 311 | 313 | 1,133,000 | 3,130 |
| 2005-04-07 | 316 | 316 | 310 | 311 | 539,000 | 3,110 |
| 2005-04-06 | 318 | 321 | 315 | 316 | 652,000 | 3,160 |
| 2005-04-05 | 315 | 319 | 312 | 318 | 528,000 | 3,180 |
| 2005-04-04 | 315 | 318 | 310 | 315 | 534,000 | 3,150 |
| 2005-04-01 | 310 | 317 | 307 | 317 | 693,000 | 3,170 |
| 2005-03-31 | 307 | 315 | 306 | 315 | 1,161,000 | 3,150 |
| 2005-03-30 | 302 | 303 | 299 | 301 | 855,000 | 3,010 |
| 2005-03-29 | 320 | 320 | 302 | 307 | 1,198,000 | 3,070 |
| 2005-03-28 | 315 | 317 | 313 | 315 | 508,000 | 3,150 |
| 2005-03-25 | 318 | 318 | 314 | 317 | 796,000 | 3,170 |
| 2005-03-24 | 311 | 317 | 311 | 317 | 888,000 | 3,170 |
| 2005-03-23 | 322 | 323 | 313 | 317 | 2,715,000 | 3,170 |
| 2005-03-22 | 331 | 332 | 328 | 328 | 584,000 | 3,280 |
| 2005-03-18 | 329 | 335 | 328 | 332 | 1,092,000 | 3,320 |
| 2005-03-17 | 328 | 332 | 327 | 330 | 440,000 | 3,300 |
| 2005-03-16 | 330 | 333 | 329 | 333 | 439,000 | 3,330 |
| 2005-03-15 | 331 | 334 | 326 | 332 | 779,000 | 3,320 |
| 2005-03-14 | 334 | 335 | 330 | 332 | 806,000 | 3,320 |
| 2005-03-11 | 335 | 342 | 334 | 336 | 4,140,000 | 3,360 |
| 2005-03-10 | 344 | 344 | 338 | 338 | 670,000 | 3,380 |
| 2005-03-09 | 337 | 344 | 337 | 344 | 1,247,000 | 3,440 |
| 2005-03-08 | 338 | 339 | 334 | 338 | 1,130,000 | 3,380 |
| 2005-03-07 | 343 | 344 | 338 | 338 | 1,449,000 | 3,380 |
| 2005-03-04 | 328 | 340 | 326 | 339 | 1,784,000 | 3,390 |
| 2005-03-03 | 331 | 333 | 328 | 330 | 1,324,000 | 3,300 |
| 2005-03-02 | 338 | 340 | 334 | 335 | 1,731,000 | 3,350 |
| 2005-03-01 | 328 | 337 | 327 | 336 | 3,004,000 | 3,360 |
| 2005-02-28 | 326 | 326 | 321 | 325 | 1,241,000 | 3,250 |
| 2005-02-25 | 320 | 325 | 320 | 323 | 1,371,000 | 3,230 |
| 2005-02-24 | 319 | 326 | 318 | 320 | 5,370,000 | 3,200 |
| 2005-02-23 | 303 | 311 | 302 | 311 | 1,305,000 | 3,110 |
| 2005-02-22 | 310 | 311 | 305 | 308 | 673,000 | 3,080 |
| 2005-02-21 | 313 | 314 | 309 | 309 | 874,000 | 3,090 |
| 2005-02-18 | 310 | 313 | 309 | 310 | 1,367,000 | 3,100 |
| 2005-02-17 | 303 | 315 | 298 | 309 | 2,170,000 | 3,090 |
| 2005-02-16 | 308 | 317 | 305 | 306 | 3,259,000 | 3,060 |
| 2005-02-15 | 299 | 306 | 299 | 305 | 2,839,000 | 3,050 |
| 2005-02-14 | 297 | 298 | 295 | 295 | 701,000 | 2,950 |
| 2005-02-10 | 297 | 299 | 294 | 297 | 1,230,000 | 2,970 |
| 2005-02-09 | 294 | 300 | 290 | 296 | 1,620,000 | 2,960 |
| 2005-02-08 | 291 | 299 | 288 | 295 | 2,059,000 | 2,950 |
| 2005-02-07 | 290 | 292 | 288 | 292 | 479,000 | 2,920 |
| 2005-02-04 | 294 | 294 | 287 | 289 | 671,000 | 2,890 |
| 2005-02-03 | 288 | 295 | 286 | 295 | 1,195,000 | 2,950 |
| 2005-02-02 | 286 | 290 | 284 | 288 | 715,000 | 2,880 |
| 2005-02-01 | 287 | 288 | 283 | 286 | 801,000 | 2,860 |
| 2005-01-31 | 287 | 292 | 283 | 287 | 1,927,000 | 2,870 |
| 2005-01-28 | 276 | 289 | 274 | 287 | 2,923,000 | 2,870 |
| 2005-01-27 | 276 | 277 | 271 | 275 | 856,000 | 2,750 |
| 2005-01-26 | 282 | 284 | 277 | 279 | 2,289,000 | 2,790 |
| 2005-01-25 | 265 | 284 | 263 | 281 | 7,979,000 | 2,810 |
| 2005-01-24 | 257 | 261 | 257 | 260 | 451,000 | 2,600 |
| 2005-01-21 | 256 | 260 | 255 | 260 | 412,000 | 2,600 |
| 2005-01-20 | 263 | 263 | 260 | 261 | 307,000 | 2,610 |
| 2005-01-19 | 263 | 267 | 263 | 264 | 308,000 | 2,640 |
| 2005-01-18 | 264 | 264 | 261 | 262 | 286,000 | 2,620 |
| 2005-01-17 | 264 | 268 | 264 | 265 | 555,000 | 2,650 |
| 2005-01-14 | 260 | 264 | 259 | 262 | 1,053,000 | 2,620 |
| 2005-01-13 | 259 | 260 | 258 | 259 | 184,000 | 2,590 |
| 2005-01-12 | 262 | 263 | 258 | 260 | 520,000 | 2,600 |
| 2005-01-11 | 263 | 265 | 261 | 262 | 658,000 | 2,620 |
| 2005-01-07 | 263 | 264 | 259 | 260 | 430,000 | 2,600 |
| 2005-01-06 | 258 | 265 | 257 | 264 | 1,271,000 | 2,640 |
| 2005-01-05 | 254 | 258 | 254 | 257 | 336,000 | 2,570 |
| 2005-01-04 | 255 | 258 | 253 | 255 | 298,000 | 2,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株