1. HOME >
  2. 株価時系列 >
  3. 5707 >
  4. 2011年

5707 東邦亜鉛(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30287293284293985,0002,930
2011-12-29278283276282565,0002,820
2011-12-28284286281282785,0002,820
2011-12-27288288284285623,0002,850
2011-12-26292292289290416,0002,900
2011-12-22289289286286602,0002,860
2011-12-21290292288290716,0002,900
2011-12-20281287281283603,0002,830
2011-12-192852862782791,128,0002,790
2011-12-162872882842871,080,0002,870
2011-12-152902902832831,552,0002,830
2011-12-142973002932941,337,0002,940
2011-12-13298304298301818,0003,010
2011-12-12305309303307883,0003,070
2011-12-092933012932993,811,0002,990
2011-12-08300304298302673,0003,020
2011-12-073013062983041,454,0003,040
2011-12-063053072942961,848,0002,960
2011-12-05316318310313997,0003,130
2011-12-023103143073101,303,0003,100
2011-12-013093173093141,505,0003,140
2011-11-303003012913001,370,0003,000
2011-11-293023073013061,225,0003,060
2011-11-282912962902951,100,0002,950
2011-11-252792842782831,104,0002,830
2011-11-242812862802831,074,0002,830
2011-11-222852912832891,013,0002,890
2011-11-21296299288289708,0002,890
2011-11-18297300296296786,0002,960
2011-11-17294306294302749,0003,020
2011-11-163033082982991,033,0002,990
2011-11-15303308302303631,0003,030
2011-11-142993082973061,290,0003,060
2011-11-112972982882911,751,0002,910
2011-11-102913032852952,402,0002,950
2011-11-093203213113131,042,0003,130
2011-11-083273293143161,065,0003,160
2011-11-07323326319325683,0003,250
2011-11-043173313153292,012,0003,290
2011-11-023063153023091,227,0003,090
2011-11-013213213103101,427,0003,100
2011-10-31328334324327682,0003,270
2011-10-28334335327330815,0003,300
2011-10-27319327314326968,0003,260
2011-10-26307316304314637,0003,140
2011-10-253193223093111,080,0003,110
2011-10-243053143033141,273,0003,140
2011-10-21299301298299528,0002,990
2011-10-203063092932961,097,0002,960
2011-10-19318322307311802,0003,110
2011-10-18310316304315948,0003,150
2011-10-17319327318325962,0003,250
2011-10-143143163103121,501,0003,120
2011-10-13314319314318856,0003,180
2011-10-12300314299313926,0003,130
2011-10-112983052983051,005,0003,050
2011-10-07284290284288943,0002,880
2011-10-06276282276278787,0002,780
2011-10-052782792672691,044,0002,690
2011-10-042712732662721,639,0002,720
2011-10-032842892762791,041,0002,790
2011-09-30296300290292909,0002,920
2011-09-292802952792951,001,0002,950
2011-09-282902932862881,187,0002,880
2011-09-272792872772871,305,0002,870
2011-09-262812812712711,738,0002,710
2011-09-222952982832832,625,0002,830
2011-09-21302305301302493,0003,020
2011-09-20308309302302996,0003,020
2011-09-163063173063171,106,0003,170
2011-09-15297302296300913,0003,000
2011-09-143043102892892,086,0002,890
2011-09-132993082963071,001,0003,070
2011-09-122912982912951,617,0002,950
2011-09-093103113003013,294,0003,010
2011-09-083133153103131,027,0003,130
2011-09-072973062963061,455,0003,060
2011-09-063033052862882,568,0002,880
2011-09-05313315309310949,0003,100
2011-09-02322327319321794,0003,210
2011-09-01326330325327627,0003,270
2011-08-31325326322324742,0003,240
2011-08-303303333243281,251,0003,280
2011-08-293193253163211,603,0003,210
2011-08-263103163083131,308,0003,130
2011-08-25304313304311942,0003,110
2011-08-243173203023031,710,0003,030
2011-08-233043093023091,276,0003,090
2011-08-223053112982991,368,0002,990
2011-08-193143173073071,283,0003,070
2011-08-183313313233231,069,0003,230
2011-08-17334334330331651,0003,310
2011-08-163393423323341,005,0003,340
2011-08-15336338331334966,0003,340
2011-08-123333353283281,586,0003,280
2011-08-113223333223291,283,0003,290
2011-08-103433443293371,979,0003,370
2011-08-093263363193342,197,0003,340
2011-08-083483563423431,145,0003,430
2011-08-053513613513551,705,0003,550
2011-08-04376384375375940,0003,750
2011-08-033743803723751,075,0003,750
2011-08-023903923843841,158,0003,840
2011-08-01389399389398819,0003,980
2011-07-293933983863871,255,0003,870
2011-07-284044043923931,086,0003,930
2011-07-274054124054071,039,0004,070
2011-07-26406410405409757,0004,090
2011-07-254034114014061,030,0004,060
2011-07-22401405400405831,0004,050
2011-07-214024023954001,262,0004,000
2011-07-20404405397400900,0004,000
2011-07-193944023924011,620,0004,010
2011-07-15386393386393711,0003,930
2011-07-14391391384388697,0003,880
2011-07-133823913823871,042,0003,870
2011-07-123893893833851,050,0003,850
2011-07-11394398393395492,0003,950
2011-07-083993993953961,013,0003,960
2011-07-07395395392393864,0003,930
2011-07-06391395390395803,0003,950
2011-07-05393395391391474,0003,910
2011-07-04393395392394795,0003,940
2011-07-013933943863861,076,0003,860
2011-06-30392392389392756,0003,920
2011-06-29390390386390671,0003,900
2011-06-28388389383385657,0003,850
2011-06-27382388381384681,0003,840
2011-06-24379386377384924,0003,840
2011-06-23372380372378629,0003,780
2011-06-22370376369376779,0003,760
2011-06-21368368360365699,0003,650
2011-06-20367369363363710,0003,630
2011-06-173783783663671,113,0003,670
2011-06-16371376370373841,0003,730
2011-06-153773833743781,479,0003,780
2011-06-143673773663761,043,0003,760
2011-06-133653703653681,196,0003,680
2011-06-103763793693743,042,0003,740
2011-06-093703743653731,545,0003,730
2011-06-08364369362369942,0003,690
2011-06-073553653543651,838,0003,650
2011-06-063563583503551,387,0003,550
2011-06-033603613563561,468,0003,560
2011-06-023613633603611,693,0003,610
2011-06-013723733683711,459,0003,710
2011-05-313683713663701,887,0003,700
2011-05-30370378367374933,0003,740
2011-05-273683783663741,506,0003,740
2011-05-263673733663721,206,0003,720
2011-05-253713753623621,311,0003,620
2011-05-243593703583691,535,0003,690
2011-05-233733733653661,177,0003,660
2011-05-203853883793791,065,0003,790
2011-05-193923923823871,755,0003,870
2011-05-183773893723882,342,0003,880
2011-05-173693803663782,603,0003,780
2011-05-163793793683692,116,0003,690
2011-05-133923923733794,583,0003,790
2011-05-124144143903917,265,0003,910
2011-05-114364374314321,266,0004,320
2011-05-104304304264301,312,0004,300
2011-05-094234334234242,395,0004,240
2011-05-064354364224233,388,0004,230
2011-05-024424494414461,376,0004,460
2011-04-284394454354383,418,0004,380
2011-04-274324384274372,543,0004,370
2011-04-264374374254271,960,0004,270
2011-04-254274404254333,315,0004,330
2011-04-224264304224232,556,0004,230
2011-04-214234284224262,306,0004,260
2011-04-204164194124172,556,0004,170
2011-04-194144184074082,545,0004,080
2011-04-184254264194212,105,0004,210
2011-04-154184304144254,961,0004,250
2011-04-144174284134174,943,0004,170
2011-04-133984223964216,589,0004,210
2011-04-123974043954003,735,0004,000
2011-04-113974103964033,756,0004,030
2011-04-083883983833954,110,0003,950
2011-04-073953983853863,498,0003,860
2011-04-063883973873917,206,0003,910
2011-04-053853883823853,682,0003,850
2011-04-043863923843873,701,0003,870
2011-04-013893923813824,265,0003,820
2011-03-313983993793885,819,0003,880
2011-03-303793933763933,387,0003,930
2011-03-293803823643745,955,0003,740
2011-03-283803923763883,049,0003,880
2011-03-253833873713753,344,0003,750
2011-03-243853903793814,134,0003,810
2011-03-233833923713804,119,0003,800
2011-03-223803813673814,205,0003,810
2011-03-183393493383442,675,0003,440
2011-03-173033293023243,487,0003,240
2011-03-163133343073163,588,0003,160
2011-03-153583602973053,628,0003,050
2011-03-143884103673772,516,0003,770
2011-03-114334354284283,936,0004,280
2011-03-104504524404401,149,0004,400
2011-03-09457460454455665,0004,550
2011-03-08451457451452776,0004,520
2011-03-074634634514531,141,0004,530
2011-03-044694704654661,045,0004,660
2011-03-03456463454461724,0004,610
2011-03-024624634554551,205,0004,550
2011-03-014664734624701,388,0004,700
2011-02-284444664394662,561,0004,660
2011-02-25435443435441930,0004,410
2011-02-244454504354361,460,0004,360
2011-02-234404504404461,201,0004,460
2011-02-224594594484521,346,0004,520
2011-02-21467467460464794,0004,640
2011-02-184654704624671,184,0004,670
2011-02-174714764654681,343,0004,680
2011-02-164724754694731,816,0004,730
2011-02-154624704614682,824,0004,680
2011-02-144524594504591,741,0004,590
2011-02-104394484394451,154,0004,450
2011-02-094574574424421,687,0004,420
2011-02-084504584494552,195,0004,550
2011-02-074504504454491,649,0004,490
2011-02-044304394304391,598,0004,390
2011-02-03424427423426517,0004,260
2011-02-024234284224271,108,0004,270
2011-02-01418418412416882,0004,160
2011-01-314074134064111,373,0004,110
2011-01-28424425414417945,0004,170
2011-01-27423427422423997,0004,230
2011-01-264244274184201,731,0004,200
2011-01-254254314254291,118,0004,290
2011-01-244254284174251,251,0004,250
2011-01-214424434224242,316,0004,240
2011-01-204434464404421,477,0004,420
2011-01-194394474374461,914,0004,460
2011-01-184294374254351,366,0004,350
2011-01-17437439431432740,0004,320
2011-01-144374444344341,857,0004,340
2011-01-134394464394451,014,0004,450
2011-01-12444445437437928,0004,370
2011-01-11441444439442850,0004,420
2011-01-07443444440443965,0004,430
2011-01-064454494444451,325,0004,450
2011-01-054384424354401,324,0004,400
2011-01-044414444384421,478,0004,420

分割・併合履歴 ： [2017-09-27]1株→0.1株