1. HOME >
  2. 株価時系列 >
  3. 5707 >
  4. 2012年

5707 東邦亜鉛(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283793793713751,138,0003,750
2012-12-273733823693761,725,0003,760
2012-12-263563663523651,242,0003,650
2012-12-25355357351353684,0003,530
2012-12-213583613403481,657,0003,480
2012-12-203553563473501,621,0003,500
2012-12-193473573463561,176,0003,560
2012-12-18341348340344961,0003,440
2012-12-173453493403421,530,0003,420
2012-12-143373403323383,194,0003,380
2012-12-133373403343361,642,0003,360
2012-12-123283333273331,366,0003,330
2012-12-11326327323326918,0003,260
2012-12-103253293243261,267,0003,260
2012-12-073183273183231,699,0003,230
2012-12-063153203123191,813,0003,190
2012-12-05300308300305657,0003,050
2012-12-04304307303303505,0003,030
2012-12-03311313306308568,0003,080
2012-11-30310313304308919,0003,080
2012-11-292993092983091,210,0003,090
2012-11-28303304293293941,0002,930
2012-11-273063083033061,076,0003,060
2012-11-263003082993051,150,0003,050
2012-11-222942992932991,078,0002,990
2012-11-212892962872921,035,0002,920
2012-11-202952952862881,330,0002,880
2012-11-19293297292294900,0002,940
2012-11-162872972852931,783,0002,930
2012-11-152712882702873,612,0002,870
2012-11-14261262257257429,0002,570
2012-11-13262262255260792,0002,600
2012-11-12257262256260768,0002,600
2012-11-09267269265265700,0002,650
2012-11-08274278269270821,0002,700
2012-11-072762812742791,076,0002,790
2012-11-06276276271272503,0002,720
2012-11-05278278275276506,0002,760
2012-11-02276282275282736,0002,820
2012-11-01270274268271424,0002,710
2012-10-31275275267271761,0002,710
2012-10-30270275264270740,0002,700
2012-10-29275275270270405,0002,700
2012-10-26281282271272988,0002,720
2012-10-25276277271277870,0002,770
2012-10-24271278270273922,0002,730
2012-10-23279281274275846,0002,750
2012-10-222732802732771,008,0002,770
2012-10-192672842662812,316,0002,810
2012-10-182772842732831,030,0002,830
2012-10-17272273267270877,0002,700
2012-10-16268269264269663,0002,690
2012-10-15256266253263983,0002,630
2012-10-122532612532601,610,0002,600
2012-10-112602622512522,034,0002,520
2012-10-102682702632651,167,0002,650
2012-10-09281281272273855,0002,730
2012-10-052762822752821,204,0002,820
2012-10-042682732602701,122,0002,700
2012-10-03270273266268994,0002,680
2012-10-022692792682691,267,0002,690
2012-10-01271271266269524,0002,690
2012-09-282772792682741,214,0002,740
2012-09-27270278268274985,0002,740
2012-09-26276281273276775,0002,760
2012-09-252752852752811,027,0002,810
2012-09-242862862782811,187,0002,810
2012-09-21285290282286945,0002,860
2012-09-202922972872871,903,0002,870
2012-09-192953002902971,396,0002,970
2012-09-182862992862952,129,0002,950
2012-09-142762882762863,194,0002,860
2012-09-132682722682701,125,0002,700
2012-09-122622682622681,243,0002,680
2012-09-11264266259261986,0002,610
2012-09-102602682552681,723,0002,680
2012-09-072552612492611,678,0002,610
2012-09-062452462402431,382,0002,430
2012-09-052612612462471,418,0002,470
2012-09-042642682602611,198,0002,610
2012-09-03264269259262961,0002,620
2012-08-31266270264265709,0002,650
2012-08-30276277271272870,0002,720
2012-08-292752792732781,020,0002,780
2012-08-282852862722741,385,0002,740
2012-08-27290292284285729,0002,850
2012-08-24281288280285884,0002,850
2012-08-232862902832891,131,0002,890
2012-08-22286287281287758,0002,870
2012-08-21293295288289982,0002,890
2012-08-202872942872931,513,0002,930
2012-08-172772852772841,043,0002,840
2012-08-162692782662761,125,0002,760
2012-08-15276276262268753,0002,680
2012-08-142732762672751,012,0002,750
2012-08-13269275267271582,0002,710
2012-08-102692722652681,424,0002,680
2012-08-092482742482722,989,0002,720
2012-08-082382542382512,071,0002,510
2012-08-072412412332371,213,0002,370
2012-08-06245245237242971,0002,420
2012-08-032482482362361,559,0002,360
2012-08-02253257252253627,0002,530
2012-08-01255256249252778,0002,520
2012-07-31252260250259989,0002,590
2012-07-30258261252256800,0002,560
2012-07-27254255249253850,0002,530
2012-07-26241247236244836,0002,440
2012-07-252482482362361,011,0002,360
2012-07-24249254247249879,0002,490
2012-07-23251253247247884,0002,470
2012-07-202702702542571,767,0002,570
2012-07-192722742662691,105,0002,690
2012-07-182752762632651,224,0002,650
2012-07-172842842672711,542,0002,710
2012-07-132812852802851,463,0002,850
2012-07-12295296283285884,0002,850
2012-07-11294296291296675,0002,960
2012-07-10300305296296727,0002,960
2012-07-09308308300300946,0003,000
2012-07-06314318310311665,0003,110
2012-07-05320322317317314,0003,170
2012-07-04326326317319658,0003,190
2012-07-03319325318318858,0003,180
2012-07-02320321315316877,0003,160
2012-06-293053143033121,100,0003,120
2012-06-283043123033071,497,0003,070
2012-06-27302302296301787,0003,010
2012-06-262983042973001,028,0003,000
2012-06-25304304297298484,0002,980
2012-06-22295302293300695,0003,000
2012-06-21300306299302621,0003,020
2012-06-20302303298299721,0002,990
2012-06-19301303297297629,0002,970
2012-06-18300306300304752,0003,040
2012-06-152942952872921,172,0002,920
2012-06-142952972932941,390,0002,940
2012-06-13295297294296926,0002,960
2012-06-12289296284290876,0002,900
2012-06-11291297291296962,0002,960
2012-06-082892892812832,731,0002,830
2012-06-07291294288290689,0002,900
2012-06-062752892752881,103,0002,880
2012-06-05267278267278720,0002,780
2012-06-04263267262266887,0002,660
2012-06-01283283274274901,0002,740
2012-05-312852882802851,059,0002,850
2012-05-30295295288290873,0002,900
2012-05-292812962782941,193,0002,940
2012-05-28288288281283588,0002,830
2012-05-25293293283285811,0002,850
2012-05-24290294287293960,0002,930
2012-05-233013012902921,017,0002,920
2012-05-22300302298300578,0003,000
2012-05-21295301292294847,0002,940
2012-05-182972992922941,099,0002,940
2012-05-172973102973091,308,0003,090
2012-05-163033072962981,222,0002,980
2012-05-15301304294303827,0003,030
2012-05-14305309302303728,0003,030
2012-05-113173203053051,333,0003,050
2012-05-10313323312319778,0003,190
2012-05-09321321314315927,0003,150
2012-05-083213283203271,019,0003,270
2012-05-073273293173171,412,0003,170
2012-05-02339342336340937,0003,400
2012-05-013433443353371,036,0003,370
2012-04-273463563423451,477,0003,450
2012-04-263493513453471,081,0003,470
2012-04-253423483413471,232,0003,470
2012-04-243383393353361,130,0003,360
2012-04-233423463403411,157,0003,410
2012-04-203293353273331,033,0003,330
2012-04-19331333326328929,0003,280
2012-04-183333363293361,025,0003,360
2012-04-17323328322325672,0003,250
2012-04-163283283223221,106,0003,220
2012-04-133383423323332,412,0003,330
2012-04-12330337327336738,0003,360
2012-04-11327331325329967,0003,290
2012-04-10339344334335797,0003,350
2012-04-09339339336336781,0003,360
2012-04-06349350343344913,0003,440
2012-04-053433523433501,382,0003,500
2012-04-04364365353353965,0003,530
2012-04-03370372365365797,0003,650
2012-04-02375377372373815,0003,730
2012-03-30373374369373794,0003,730
2012-03-29377377369372781,0003,720
2012-03-28372381372378793,0003,780
2012-03-273803853783831,089,0003,830
2012-03-26376378372372821,0003,720
2012-03-233763803703741,214,0003,740
2012-03-223793873783801,039,0003,800
2012-03-213793883773791,416,0003,790
2012-03-19385385380383697,0003,830
2012-03-163803853763851,244,0003,850
2012-03-153803823753801,064,0003,800
2012-03-143743803733771,243,0003,770
2012-03-133693753643661,914,0003,660
2012-03-123823833683691,820,0003,690
2012-03-093773833723764,141,0003,760
2012-03-083603663563661,312,0003,660
2012-03-073453563433551,306,0003,550
2012-03-06357359351353798,0003,530
2012-03-05363364355356973,0003,560
2012-03-023473623473621,415,0003,620
2012-03-013583633443472,155,0003,470
2012-02-293653723563581,441,0003,580
2012-02-283543653503651,359,0003,650
2012-02-273653673553571,027,0003,570
2012-02-243523593503571,551,0003,570
2012-02-233473503433491,384,0003,490
2012-02-223443493383461,400,0003,460
2012-02-21340347339344996,0003,440
2012-02-203453453393431,027,0003,430
2012-02-173393413353371,376,0003,370
2012-02-16334338331332866,0003,320
2012-02-153293373273341,574,0003,340
2012-02-14328331324330885,0003,300
2012-02-13319329319328864,0003,280
2012-02-103293293223221,350,0003,220
2012-02-093233313203301,762,0003,300
2012-02-083143193123171,253,0003,170
2012-02-07308316308314865,0003,140
2012-02-06314315311314587,0003,140
2012-02-03310311307310696,0003,100
2012-02-023173183113131,326,0003,130
2012-02-01313317312313782,0003,130
2012-01-31316321313314836,0003,140
2012-01-30316319315316908,0003,160
2012-01-273203243163211,716,0003,210
2012-01-263113243103222,323,0003,220
2012-01-25311314309313697,0003,130
2012-01-24310312305308753,0003,080
2012-01-23307314305310701,0003,100
2012-01-203023103003071,688,0003,070
2012-01-192902972902961,065,0002,960
2012-01-182832902802861,093,0002,860
2012-01-17281284279282657,0002,820
2012-01-16281281278279784,0002,790
2012-01-132852892812861,729,0002,860
2012-01-12281284279279445,0002,790
2012-01-11281286281282553,0002,820
2012-01-10281282277279765,0002,790
2012-01-06288289283284530,0002,840
2012-01-05293294290291484,0002,910
2012-01-04298299293294790,0002,940

分割・併合履歴 ： [2017-09-27]1株→0.1株