1. HOME >
  2. 株価時系列 >
  3. 5707 >
  4. 2013年

5707 東邦亜鉛(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303453553453521,157,0003,520
2013-12-27340344340343992,0003,430
2013-12-26339344336341827,0003,410
2013-12-25334337332336774,0003,360
2013-12-243353393333351,261,0003,350
2013-12-20334341333336935,0003,360
2013-12-193403433383381,531,0003,380
2013-12-183253373253371,722,0003,370
2013-12-17325330325329879,0003,290
2013-12-16333336323324723,0003,240
2013-12-133243323243282,655,0003,280
2013-12-123273273233241,008,0003,240
2013-12-11331334327330648,0003,300
2013-12-10333337332335704,0003,350
2013-12-09335337334336797,0003,360
2013-12-06321330320329869,0003,290
2013-12-05332333321321897,0003,210
2013-12-043283343223321,865,0003,320
2013-12-033353383313321,613,0003,320
2013-12-023283363283351,638,0003,350
2013-11-29325326320322624,0003,220
2013-11-283193263193251,085,0003,250
2013-11-27313318313315704,0003,150
2013-11-26319320316319806,0003,190
2013-11-25321322319322534,0003,220
2013-11-223223273193201,353,0003,200
2013-11-213183253163221,092,0003,220
2013-11-20317319315317585,0003,170
2013-11-193143223143171,452,0003,170
2013-11-18318318309313952,0003,130
2013-11-153123193083182,359,0003,180
2013-11-142983122973082,276,0003,080
2013-11-13292296292296794,0002,960
2013-11-12286294282294764,0002,940
2013-11-11289289283286846,0002,860
2013-11-08284291284289589,0002,890
2013-11-07294296289290648,0002,900
2013-11-06286299286297820,0002,970
2013-11-05291292284286718,0002,860
2013-11-01295295287290693,0002,900
2013-10-31301301294295563,0002,950
2013-10-303003052993021,026,0003,020
2013-10-29296299294297477,0002,970
2013-10-28294296291296535,0002,960
2013-10-25298300290292725,0002,920
2013-10-24296299290298926,0002,980
2013-10-23306309296297841,0002,970
2013-10-22305306303304513,0003,040
2013-10-212933062933061,658,0003,060
2013-10-18295296293295566,0002,950
2013-10-17296297292295677,0002,950
2013-10-16289291288290516,0002,900
2013-10-15293295290293757,0002,930
2013-10-112912932862921,967,0002,920
2013-10-10286287282283974,0002,830
2013-10-092772872762871,069,0002,870
2013-10-082782802762781,264,0002,780
2013-10-072832842742761,225,0002,760
2013-10-042872872772822,003,0002,820
2013-10-032983002872882,339,0002,880
2013-10-023153173013021,416,0003,020
2013-10-01319321314315531,0003,150
2013-09-30316323316316496,0003,160
2013-09-27332332325326649,0003,260
2013-09-26315332314332903,0003,320
2013-09-25329329318319725,0003,190
2013-09-24328330323329438,0003,290
2013-09-203343343263281,085,0003,280
2013-09-193203343183342,027,0003,340
2013-09-18318322314316896,0003,160
2013-09-17313318311316908,0003,160
2013-09-133113153053102,655,0003,100
2013-09-123093133083101,030,0003,100
2013-09-113183203063071,435,0003,070
2013-09-103083163073151,267,0003,150
2013-09-09308308303308930,0003,080
2013-09-06303305298300920,0003,000
2013-09-05309309301302886,0003,020
2013-09-04301305298304678,0003,040
2013-09-032933042933041,001,0003,040
2013-09-02288294285293535,0002,930
2013-08-30289291286287539,0002,870
2013-08-29293293285289655,0002,890
2013-08-28289291287289845,0002,890
2013-08-27293299291293630,0002,930
2013-08-26294300294295554,0002,950
2013-08-232932992892921,279,0002,920
2013-08-22291294287293668,0002,930
2013-08-21296300291296766,0002,960
2013-08-20305308298298764,0002,980
2013-08-19303305301305544,0003,050
2013-08-16299307297301725,0003,010
2013-08-15299307299304833,0003,040
2013-08-14299303298303805,0003,030
2013-08-13297298293298584,0002,980
2013-08-12289295285292811,0002,920
2013-08-092892922802912,210,0002,910
2013-08-082862902712732,558,0002,730
2013-08-072973002912921,177,0002,920
2013-08-06304308299307872,0003,070
2013-08-05301305297302716,0003,020
2013-08-02293302291302780,0003,020
2013-08-01285289283289744,0002,890
2013-07-31290293282285940,0002,850
2013-07-30285295285293962,0002,930
2013-07-29288290285285755,0002,850
2013-07-263053052962971,144,0002,970
2013-07-25320320309309989,0003,090
2013-07-243103143083121,060,0003,120
2013-07-233003112973101,210,0003,100
2013-07-22300302296300696,0003,000
2013-07-193113142932982,217,0002,980
2013-07-183053103023101,305,0003,100
2013-07-17300305299305855,0003,050
2013-07-163043103013051,865,0003,050
2013-07-122853032843023,233,0003,020
2013-07-11282284277283876,0002,830
2013-07-10286288280282907,0002,820
2013-07-092862872772841,271,0002,840
2013-07-082952972832831,215,0002,830
2013-07-052852902852901,226,0002,900
2013-07-04287288285287549,0002,870
2013-07-03293293287287918,0002,870
2013-07-022902932862921,448,0002,920
2013-07-012882942852911,135,0002,910
2013-06-282752852742851,073,0002,850
2013-06-27266271261270982,0002,700
2013-06-26281281266266919,0002,660
2013-06-25278279271274679,0002,740
2013-06-24284284274275696,0002,750
2013-06-212722812712781,003,0002,780
2013-06-20279283276277988,0002,770
2013-06-19285288280284726,0002,840
2013-06-18286287276278646,0002,780
2013-06-17271284270284871,0002,840
2013-06-142742822702722,918,0002,720
2013-06-132832842702702,000,0002,700
2013-06-122872912822911,294,0002,910
2013-06-113073072862882,027,0002,880
2013-06-103003082973061,187,0003,060
2013-06-072912922772872,045,0002,870
2013-06-062993092973001,478,0003,000
2013-06-053153173043041,793,0003,040
2013-06-043123183063141,951,0003,140
2013-06-033283283153151,236,0003,150
2013-05-313343353273321,289,0003,320
2013-05-303423433303312,273,0003,310
2013-05-293553563423471,848,0003,470
2013-05-283473543443521,465,0003,520
2013-05-273513613453451,669,0003,450
2013-05-243773823533692,492,0003,690
2013-05-234014123693692,965,0003,690
2013-05-224104163954012,305,0004,010
2013-05-213904073884001,877,0004,000
2013-05-203723933713923,217,0003,920
2013-05-173613753583741,066,0003,740
2013-05-163633663573621,598,0003,620
2013-05-153753783663671,566,0003,670
2013-05-143713743693721,139,0003,720
2013-05-133743743633692,180,0003,690
2013-05-103803823743811,929,0003,810
2013-05-09376378368369700,0003,690
2013-05-08370380370374923,0003,740
2013-05-07371372365371917,0003,710
2013-05-02367367359360815,0003,600
2013-05-01361370361369637,0003,690
2013-04-30371372361364888,0003,640
2013-04-263763773693701,738,0003,700
2013-04-253643733643701,671,0003,700
2013-04-24359362358362986,0003,620
2013-04-23357359353353879,0003,530
2013-04-22360360356357800,0003,570
2013-04-19350356349352937,0003,520
2013-04-183533543473471,758,0003,470
2013-04-17353356352355842,0003,550
2013-04-163513593503511,577,0003,510
2013-04-153703713553582,355,0003,580
2013-04-123873873743772,287,0003,770
2013-04-113863893763811,229,0003,810
2013-04-103733903723841,951,0003,840
2013-04-093733803703721,692,0003,720
2013-04-083653703633681,386,0003,680
2013-04-053653693513521,867,0003,520
2013-04-043403553363551,728,0003,550
2013-04-033523543413481,310,0003,480
2013-04-023673673513511,714,0003,510
2013-04-013793793713721,422,0003,720
2013-03-293803853773791,327,0003,790
2013-03-283883883763802,061,0003,800
2013-03-27377387374387904,0003,870
2013-03-263853853783811,052,0003,810
2013-03-253853893793881,051,0003,880
2013-03-223813863773811,245,0003,810
2013-03-213903903823851,571,0003,850
2013-03-193863883773871,481,0003,870
2013-03-183773823743751,115,0003,750
2013-03-15392392387389675,0003,890
2013-03-14395395385392906,0003,920
2013-03-13383394382392986,0003,920
2013-03-123963963853871,154,0003,870
2013-03-113933973833901,835,0003,900
2013-03-083793893763894,655,0003,890
2013-03-073763783713751,150,0003,750
2013-03-06374377370376781,0003,760
2013-03-05379380367367967,0003,670
2013-03-04380383372375902,0003,750
2013-03-01372379371378888,0003,780
2013-02-283733773723761,108,0003,760
2013-02-273673733613691,111,0003,690
2013-02-263653733643661,439,0003,660
2013-02-253793823763811,679,0003,810
2013-02-223703743633701,475,0003,700
2013-02-213743823733751,058,0003,750
2013-02-20383384376378960,0003,780
2013-02-193833893773781,212,0003,780
2013-02-183883903813851,394,0003,850
2013-02-153853853723791,260,0003,790
2013-02-143863963803911,193,0003,910
2013-02-134014013783811,444,0003,810
2013-02-124124134034041,268,0004,040
2013-02-083914033913962,113,0003,960
2013-02-074104164044071,062,0004,070
2013-02-064154154084131,474,0004,130
2013-02-054094194024031,754,0004,030
2013-02-044014193994181,986,0004,180
2013-02-013974033943981,268,0003,980
2013-01-31384395384395842,0003,950
2013-01-30385391382391931,0003,910
2013-01-293733883673821,324,0003,820
2013-01-28389390379381783,0003,810
2013-01-253883893783841,107,0003,840
2013-01-243653793633771,437,0003,770
2013-01-233743813653652,389,0003,650
2013-01-223813853703742,436,0003,740
2013-01-213983983863891,279,0003,890
2013-01-183883953873951,642,0003,950
2013-01-173823863623721,834,0003,720
2013-01-163923943783801,198,0003,800
2013-01-153974033913941,094,0003,940
2013-01-113943983853911,484,0003,910
2013-01-10388395387390978,0003,900
2013-01-093643873563842,002,0003,840
2013-01-083833833713721,032,0003,720
2013-01-07396398384385976,0003,850
2013-01-043903933873911,219,0003,910

分割・併合履歴 ： [2017-09-27]1株→0.1株