5707 東邦亜鉛(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,087	2,087	2,052	2,073	113,600	2,073
2019-12-27	2,041	2,109	2,041	2,109	140,500	2,109
2019-12-26	2,014	2,047	2,010	2,045	102,700	2,045
2019-12-25	2,055	2,055	2,007	2,021	107,600	2,021
2019-12-24	2,052	2,067	2,019	2,034	159,000	2,034
2019-12-23	2,101	2,101	2,053	2,066	124,100	2,066
2019-12-20	2,098	2,119	2,095	2,103	97,600	2,103
2019-12-19	2,125	2,125	2,088	2,107	109,400	2,107
2019-12-18	2,173	2,173	2,134	2,134	117,600	2,134
2019-12-17	2,201	2,203	2,162	2,171	163,800	2,171
2019-12-16	2,216	2,230	2,203	2,208	111,700	2,208
2019-12-13	2,209	2,242	2,195	2,216	292,400	2,216
2019-12-12	2,175	2,194	2,144	2,144	123,700	2,144
2019-12-11	2,165	2,170	2,147	2,164	92,100	2,164
2019-12-10	2,170	2,191	2,153	2,170	81,200	2,170
2019-12-09	2,202	2,208	2,167	2,170	101,500	2,170
2019-12-06	2,162	2,176	2,144	2,159	120,800	2,159
2019-12-05	2,129	2,169	2,129	2,141	118,300	2,141
2019-12-04	2,081	2,106	2,071	2,095	116,900	2,095
2019-12-03	2,085	2,127	2,081	2,116	141,900	2,116
2019-12-02	2,112	2,145	2,106	2,135	95,800	2,135
2019-11-29	2,114	2,143	2,100	2,119	92,700	2,119
2019-11-28	2,141	2,153	2,110	2,116	91,600	2,116
2019-11-27	2,131	2,148	2,111	2,141	109,900	2,141
2019-11-26	2,125	2,149	2,102	2,111	163,900	2,111
2019-11-25	2,060	2,100	2,058	2,099	156,600	2,099
2019-11-22	2,006	2,044	1,995	2,016	125,600	2,016
2019-11-21	2,000	2,018	1,975	2,011	218,000	2,011
2019-11-20	2,054	2,067	2,016	2,023	134,100	2,023
2019-11-19	2,041	2,052	2,018	2,042	173,800	2,042
2019-11-18	2,039	2,071	2,031	2,042	145,900	2,042
2019-11-15	2,017	2,050	2,010	2,029	177,400	2,029
2019-11-14	2,027	2,059	2,016	2,021	195,000	2,021
2019-11-13	2,091	2,091	2,027	2,044	210,100	2,044
2019-11-12	2,075	2,103	2,070	2,097	230,900	2,097
2019-11-11	2,161	2,161	2,090	2,095	257,900	2,095
2019-11-08	2,174	2,189	2,123	2,168	379,300	2,168
2019-11-07	2,232	2,233	2,155	2,165	315,900	2,165
2019-11-06	2,280	2,290	2,246	2,282	164,000	2,282
2019-11-05	2,211	2,289	2,183	2,286	300,000	2,286
2019-11-01	2,167	2,174	2,148	2,163	106,700	2,163
2019-10-31	2,211	2,221	2,184	2,217	163,400	2,217
2019-10-30	2,247	2,247	2,181	2,210	236,000	2,210
2019-10-29	2,219	2,264	2,213	2,264	256,200	2,264
2019-10-28	2,187	2,223	2,176	2,183	114,600	2,183
2019-10-25	2,141	2,162	2,125	2,160	140,000	2,160
2019-10-24	2,149	2,178	2,136	2,155	136,600	2,155
2019-10-23	2,111	2,135	2,085	2,134	113,100	2,134
2019-10-21	2,099	2,121	2,075	2,118	96,900	2,118
2019-10-18	2,066	2,119	2,060	2,094	179,100	2,094
2019-10-17	2,086	2,086	2,043	2,056	163,400	2,056
2019-10-16	2,141	2,168	2,094	2,100	159,100	2,100
2019-10-15	2,106	2,161	2,106	2,120	220,700	2,120
2019-10-11	2,028	2,067	2,025	2,056	269,400	2,056
2019-10-10	1,965	1,995	1,954	1,993	118,800	1,993
2019-10-09	1,937	1,985	1,937	1,977	114,000	1,977
2019-10-08	1,949	2,005	1,949	1,977	181,800	1,977
2019-10-07	1,982	1,985	1,922	1,926	104,500	1,926
2019-10-04	1,961	1,979	1,940	1,973	166,700	1,973
2019-10-03	1,981	1,999	1,969	1,985	158,500	1,985
2019-10-02	2,003	2,035	1,995	2,028	93,500	2,028
2019-10-01	1,996	2,050	1,990	2,040	187,000	2,040
2019-09-30	2,010	2,035	1,989	1,999	242,700	1,999
2019-09-27	2,021	2,044	1,999	2,011	174,000	2,011
2019-09-26	2,055	2,100	2,039	2,044	200,800	2,044
2019-09-25	1,992	2,019	1,968	2,013	148,700	2,013
2019-09-24	2,011	2,051	1,994	2,020	130,700	2,020
2019-09-20	2,006	2,055	2,000	2,031	165,500	2,031
2019-09-19	2,015	2,060	2,008	2,019	160,900	2,019
2019-09-18	2,024	2,028	1,984	2,015	197,200	2,015
2019-09-17	2,059	2,090	2,040	2,056	136,600	2,056
2019-09-13	2,096	2,096	2,040	2,063	182,000	2,063
2019-09-12	2,132	2,132	2,062	2,072	186,700	2,072
2019-09-11	2,080	2,129	2,065	2,098	193,200	2,098
2019-09-10	2,010	2,040	2,010	2,035	148,700	2,035
2019-09-09	1,939	1,990	1,933	1,978	176,400	1,978
2019-09-06	1,982	1,999	1,946	1,976	300,000	1,976
2019-09-05	1,845	1,992	1,845	1,969	514,800	1,969
2019-09-04	1,841	1,849	1,813	1,815	181,600	1,815
2019-09-03	1,838	1,877	1,838	1,852	128,200	1,852
2019-09-02	1,830	1,864	1,823	1,842	112,300	1,842
2019-08-30	1,783	1,856	1,780	1,850	150,100	1,850
2019-08-29	1,762	1,795	1,751	1,765	121,000	1,765
2019-08-28	1,794	1,821	1,771	1,772	159,000	1,772
2019-08-27	1,817	1,829	1,777	1,779	201,700	1,779
2019-08-26	1,791	1,823	1,765	1,797	178,100	1,797
2019-08-23	1,815	1,895	1,815	1,849	227,100	1,849
2019-08-22	1,820	1,856	1,820	1,832	161,200	1,832
2019-08-21	1,825	1,848	1,816	1,829	139,200	1,829
2019-08-20	1,794	1,852	1,778	1,851	153,800	1,851
2019-08-19	1,857	1,869	1,819	1,819	128,500	1,819
2019-08-16	1,791	1,876	1,755	1,855	325,300	1,855
2019-08-15	1,733	1,809	1,717	1,800	350,100	1,800
2019-08-14	1,747	1,815	1,701	1,803	473,400	1,803
2019-08-13	1,600	1,735	1,600	1,724	913,500	1,724
2019-08-09	2,129	2,144	2,077	2,100	227,000	2,100
2019-08-08	2,088	2,101	2,054	2,080	154,600	2,080
2019-08-07	2,106	2,139	2,090	2,106	110,400	2,106
2019-08-06	2,030	2,140	2,030	2,137	185,800	2,137
2019-08-05	2,180	2,192	2,082	2,123	255,500	2,123
2019-08-02	2,261	2,276	2,182	2,213	260,100	2,213
2019-08-01	2,311	2,343	2,275	2,315	148,100	2,315
2019-07-31	2,400	2,402	2,338	2,357	220,200	2,357
2019-07-30	2,406	2,448	2,402	2,412	136,400	2,412
2019-07-29	2,450	2,450	2,401	2,409	137,500	2,409
2019-07-26	2,485	2,492	2,445	2,470	111,400	2,470
2019-07-25	2,510	2,528	2,486	2,515	87,300	2,515
2019-07-24	2,551	2,566	2,516	2,519	79,500	2,519
2019-07-23	2,511	2,553	2,487	2,535	82,000	2,535
2019-07-22	2,536	2,578	2,507	2,520	97,700	2,520
2019-07-19	2,441	2,535	2,441	2,523	134,800	2,523
2019-07-18	2,440	2,473	2,424	2,430	130,700	2,430
2019-07-17	2,473	2,512	2,455	2,476	66,300	2,476
2019-07-16	2,470	2,493	2,458	2,472	122,900	2,472
2019-07-12	2,498	2,498	2,438	2,438	105,400	2,438
2019-07-11	2,459	2,499	2,443	2,481	74,300	2,481
2019-07-10	2,480	2,488	2,444	2,453	161,400	2,453
2019-07-09	2,520	2,545	2,491	2,503	137,600	2,503
2019-07-08	2,548	2,548	2,512	2,530	109,000	2,530
2019-07-05	2,519	2,566	2,515	2,548	86,300	2,548
2019-07-04	2,540	2,559	2,529	2,545	98,900	2,545
2019-07-03	2,531	2,537	2,500	2,535	108,600	2,535
2019-07-02	2,562	2,570	2,513	2,566	157,500	2,566
2019-07-01	2,579	2,613	2,553	2,579	221,800	2,579
2019-06-28	2,539	2,539	2,465	2,494	187,300	2,494
2019-06-27	2,526	2,573	2,526	2,541	105,100	2,541
2019-06-26	2,473	2,538	2,471	2,485	119,900	2,485
2019-06-25	2,499	2,545	2,498	2,518	90,200	2,518
2019-06-24	2,550	2,558	2,505	2,508	93,600	2,508
2019-06-21	2,530	2,585	2,510	2,539	214,400	2,539
2019-06-20	2,502	2,515	2,442	2,503	152,500	2,503
2019-06-19	2,390	2,524	2,389	2,471	278,800	2,471
2019-06-18	2,394	2,417	2,342	2,349	114,500	2,349
2019-06-17	2,414	2,418	2,351	2,378	155,000	2,378
2019-06-14	2,424	2,465	2,421	2,427	168,500	2,427
2019-06-13	2,461	2,467	2,407	2,420	179,800	2,420
2019-06-12	2,485	2,525	2,455	2,486	185,900	2,486
2019-06-11	2,390	2,474	2,385	2,456	128,900	2,456
2019-06-10	2,442	2,443	2,392	2,417	103,900	2,417
2019-06-07	2,372	2,436	2,372	2,389	139,300	2,389
2019-06-06	2,440	2,440	2,355	2,355	111,400	2,355
2019-06-05	2,394	2,438	2,379	2,430	130,100	2,430
2019-06-04	2,314	2,348	2,264	2,345	179,000	2,345
2019-06-03	2,280	2,374	2,279	2,303	211,700	2,303
2019-05-31	2,337	2,357	2,282	2,326	145,500	2,326
2019-05-30	2,300	2,388	2,298	2,382	150,000	2,382
2019-05-29	2,292	2,323	2,255	2,313	219,300	2,313
2019-05-28	2,314	2,343	2,306	2,334	165,800	2,334
2019-05-27	2,370	2,370	2,321	2,343	146,000	2,343
2019-05-24	2,328	2,376	2,296	2,370	103,600	2,370
2019-05-23	2,388	2,390	2,341	2,360	127,200	2,360
2019-05-22	2,430	2,458	2,402	2,423	105,900	2,423
2019-05-21	2,375	2,415	2,341	2,401	123,200	2,401
2019-05-20	2,452	2,484	2,392	2,413	119,800	2,413
2019-05-17	2,435	2,505	2,421	2,465	124,800	2,465
2019-05-16	2,452	2,460	2,382	2,431	160,900	2,431
2019-05-15	2,493	2,519	2,395	2,456	181,500	2,456
2019-05-14	2,404	2,489	2,386	2,479	305,400	2,479
2019-05-13	2,597	2,605	2,443	2,462	377,500	2,462
2019-05-10	2,900	2,900	2,583	2,635	433,500	2,635
2019-05-09	2,710	2,731	2,644	2,667	213,800	2,667
2019-05-08	2,761	2,769	2,709	2,740	251,600	2,740
2019-05-07	2,922	2,922	2,812	2,832	186,500	2,832
2019-04-26	2,940	2,940	2,842	2,901	220,100	2,901
2019-04-25	3,045	3,055	2,940	2,973	268,100	2,973
2019-04-24	3,110	3,125	3,030	3,045	145,000	3,045
2019-04-23	3,135	3,155	3,090	3,110	110,000	3,110
2019-04-22	3,155	3,185	3,125	3,155	107,200	3,155
2019-04-19	3,105	3,155	3,095	3,155	148,600	3,155
2019-04-18	3,215	3,225	3,080	3,085	205,300	3,085
2019-04-17	3,245	3,295	3,225	3,235	143,800	3,235
2019-04-16	3,245	3,280	3,200	3,225	158,600	3,225
2019-04-15	3,280	3,310	3,245	3,265	117,500	3,265
2019-04-12	3,295	3,305	3,210	3,240	218,900	3,240
2019-04-11	3,385	3,385	3,310	3,315	97,400	3,315
2019-04-10	3,365	3,415	3,340	3,410	101,300	3,410
2019-04-09	3,375	3,415	3,360	3,415	93,800	3,415
2019-04-08	3,460	3,490	3,345	3,355	123,900	3,355
2019-04-05	3,335	3,455	3,310	3,450	169,100	3,450
2019-04-04	3,375	3,435	3,335	3,335	206,200	3,335
2019-04-03	3,360	3,415	3,320	3,340	237,400	3,340
2019-04-02	3,310	3,480	3,305	3,325	460,700	3,325
2019-04-01	3,200	3,305	3,195	3,240	324,700	3,240
2019-03-29	3,140	3,150	3,015	3,130	292,400	3,130
2019-03-28	3,170	3,185	3,080	3,090	197,700	3,090
2019-03-27	3,150	3,230	3,105	3,195	205,600	3,195
2019-03-26	3,140	3,200	3,135	3,165	400,200	3,165
2019-03-25	3,245	3,245	3,160	3,160	370,700	3,160
2019-03-22	3,340	3,370	3,275	3,315	243,100	3,315
2019-03-20	3,375	3,425	3,335	3,360	162,300	3,360
2019-03-19	3,400	3,425	3,365	3,380	183,700	3,380
2019-03-18	3,390	3,455	3,340	3,435	196,300	3,435
2019-03-15	3,365	3,390	3,290	3,350	264,900	3,350
2019-03-14	3,385	3,510	3,385	3,410	182,300	3,410
2019-03-13	3,275	3,430	3,275	3,400	205,600	3,400
2019-03-12	3,245	3,325	3,230	3,320	118,500	3,320
2019-03-11	3,190	3,205	3,120	3,195	92,100	3,195
2019-03-08	3,230	3,245	3,100	3,135	281,800	3,135
2019-03-07	3,335	3,345	3,260	3,295	179,400	3,295
2019-03-06	3,370	3,420	3,335	3,390	109,600	3,390
2019-03-05	3,395	3,445	3,345	3,370	165,900	3,370
2019-03-04	3,350	3,430	3,275	3,405	250,200	3,405
2019-03-01	3,250	3,335	3,245	3,290	170,000	3,290
2019-02-28	3,335	3,345	3,245	3,250	98,100	3,250
2019-02-27	3,345	3,390	3,305	3,330	133,500	3,330
2019-02-26	3,360	3,445	3,325	3,330	190,700	3,330
2019-02-25	3,320	3,370	3,310	3,340	111,900	3,340
2019-02-22	3,250	3,265	3,210	3,250	132,300	3,250
2019-02-21	3,220	3,320	3,190	3,295	199,400	3,295
2019-02-20	3,200	3,235	3,140	3,170	118,100	3,170
2019-02-19	3,165	3,200	3,140	3,155	93,900	3,155
2019-02-18	3,085	3,180	3,065	3,165	141,800	3,165
2019-02-15	3,085	3,110	3,010	3,025	218,300	3,025
2019-02-14	3,215	3,275	3,075	3,105	247,800	3,105
2019-02-13	3,305	3,315	3,170	3,210	222,100	3,210
2019-02-12	3,170	3,335	3,040	3,305	357,500	3,305
2019-02-08	3,455	3,515	3,360	3,380	203,900	3,380
2019-02-07	3,705	3,745	3,545	3,570	137,500	3,570
2019-02-06	3,605	3,725	3,570	3,700	185,800	3,700
2019-02-05	3,475	3,620	3,450	3,600	133,400	3,600
2019-02-04	3,515	3,560	3,375	3,425	224,200	3,425
2019-02-01	3,565	3,615	3,470	3,485	97,900	3,485
2019-01-31	3,550	3,640	3,535	3,585	149,900	3,585
2019-01-30	3,520	3,525	3,435	3,435	99,000	3,435
2019-01-29	3,455	3,515	3,450	3,470	97,000	3,470
2019-01-28	3,495	3,560	3,495	3,515	102,100	3,515
2019-01-25	3,400	3,505	3,400	3,465	75,900	3,465
2019-01-24	3,300	3,465	3,280	3,425	141,900	3,425
2019-01-23	3,290	3,360	3,255	3,305	154,700	3,305
2019-01-22	3,480	3,520	3,345	3,350	177,900	3,350
2019-01-21	3,480	3,565	3,475	3,500	160,800	3,500
2019-01-18	3,400	3,480	3,390	3,425	148,100	3,425
2019-01-17	3,405	3,495	3,370	3,400	140,100	3,400
2019-01-16	3,440	3,460	3,390	3,405	91,000	3,405
2019-01-15	3,375	3,475	3,265	3,465	162,900	3,465
2019-01-11	3,470	3,520	3,445	3,445	142,000	3,445
2019-01-10	3,500	3,570	3,425	3,445	133,600	3,445
2019-01-09	3,535	3,585	3,475	3,545	188,600	3,545
2019-01-08	3,415	3,470	3,375	3,445	127,600	3,445
2019-01-07	3,230	3,400	3,220	3,355	139,800	3,355
2019-01-04	3,200	3,205	3,015	3,105	186,100	3,105

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31