5707 東邦亜鉛(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,368	2,368	2,313	2,329	201,800	2,329
2020-12-29	2,360	2,399	2,333	2,347	217,300	2,347
2020-12-28	2,400	2,432	2,311	2,352	303,400	2,352
2020-12-25	2,394	2,419	2,353	2,392	226,900	2,392
2020-12-24	2,410	2,466	2,365	2,412	247,700	2,412
2020-12-23	2,403	2,435	2,293	2,356	377,200	2,356
2020-12-22	2,619	2,619	2,388	2,415	1,000,600	2,415
2020-12-21	2,512	2,666	2,512	2,657	718,100	2,657
2020-12-18	2,438	2,504	2,421	2,462	287,100	2,462
2020-12-17	2,520	2,544	2,409	2,410	383,100	2,410
2020-12-16	2,398	2,463	2,380	2,462	278,400	2,462
2020-12-15	2,395	2,408	2,342	2,351	248,700	2,351
2020-12-14	2,402	2,424	2,362	2,401	205,300	2,401
2020-12-11	2,412	2,464	2,360	2,410	384,200	2,410
2020-12-10	2,296	2,441	2,276	2,407	505,300	2,407
2020-12-09	2,224	2,322	2,222	2,316	342,100	2,316
2020-12-08	2,171	2,230	2,157	2,214	196,700	2,214
2020-12-07	2,280	2,318	2,175	2,198	431,400	2,198
2020-12-04	2,212	2,236	2,174	2,236	242,200	2,236
2020-12-03	2,123	2,194	2,100	2,190	220,100	2,190
2020-12-02	2,139	2,139	2,099	2,132	250,900	2,132
2020-12-01	2,040	2,081	2,040	2,080	162,000	2,080
2020-11-30	2,100	2,134	2,032	2,040	289,200	2,040
2020-11-27	2,015	2,090	2,015	2,090	226,300	2,090
2020-11-26	2,003	2,030	1,981	2,000	144,500	2,000
2020-11-25	2,004	2,097	2,001	2,023	413,300	2,023
2020-11-24	1,977	2,002	1,947	1,964	172,200	1,964
2020-11-20	1,922	1,942	1,911	1,937	95,600	1,937
2020-11-19	1,981	1,988	1,919	1,936	193,200	1,936
2020-11-18	2,039	2,039	1,997	2,001	127,600	2,001
2020-11-17	2,069	2,070	2,025	2,045	138,800	2,045
2020-11-16	2,057	2,069	2,029	2,048	163,800	2,048
2020-11-13	2,027	2,027	1,975	2,011	197,100	2,011
2020-11-12	2,080	2,090	2,018	2,045	199,500	2,045
2020-11-11	2,100	2,126	2,049	2,080	325,400	2,080
2020-11-10	2,094	2,150	2,015	2,053	365,800	2,053
2020-11-09	2,157	2,162	2,090	2,144	262,200	2,144
2020-11-06	2,045	2,128	2,035	2,099	234,500	2,099
2020-11-05	2,069	2,069	1,990	2,036	166,200	2,036
2020-11-04	2,072	2,087	2,024	2,062	214,300	2,062
2020-11-02	2,039	2,050	1,982	1,982	197,900	1,982
2020-10-30	2,084	2,095	2,011	2,030	213,100	2,030
2020-10-29	2,114	2,128	2,018	2,073	353,900	2,073
2020-10-28	2,256	2,287	2,128	2,164	393,100	2,164
2020-10-27	2,299	2,309	2,218	2,261	479,400	2,261
2020-10-26	2,243	2,358	2,230	2,318	973,500	2,318
2020-10-23	2,100	2,165	2,099	2,149	237,200	2,149
2020-10-22	2,008	2,084	2,008	2,078	180,900	2,078
2020-10-21	1,982	2,019	1,982	2,013	138,100	2,013
2020-10-20	1,966	1,992	1,952	1,959	71,400	1,959
2020-10-19	1,955	2,000	1,955	1,995	148,100	1,995
2020-10-16	1,933	1,958	1,923	1,931	81,400	1,931
2020-10-15	1,953	1,958	1,931	1,947	114,100	1,947
2020-10-14	1,993	2,005	1,962	1,970	104,100	1,970
2020-10-13	1,992	2,027	1,978	2,022	102,300	2,022
2020-10-12	1,999	2,000	1,978	1,991	84,300	1,991
2020-10-09	2,023	2,041	1,995	2,005	136,100	2,005
2020-10-08	2,009	2,048	1,996	2,021	224,400	2,021
2020-10-07	1,963	1,986	1,921	1,985	184,500	1,985
2020-10-06	2,012	2,033	1,982	2,005	143,000	2,005
2020-10-05	1,996	2,028	1,960	2,012	171,000	2,012
2020-10-02	2,021	2,027	1,939	1,956	220,900	1,956
2020-09-30	2,046	2,067	1,991	2,008	204,800	2,008
2020-09-29	2,068	2,103	2,040	2,065	281,300	2,065
2020-09-28	2,001	2,038	1,990	2,033	196,600	2,033
2020-09-25	1,942	1,968	1,932	1,957	168,800	1,957
2020-09-24	1,977	1,977	1,884	1,902	327,500	1,902
2020-09-23	2,016	2,039	2,003	2,027	169,700	2,027
2020-09-18	2,061	2,079	2,031	2,041	214,900	2,041
2020-09-17	2,060	2,066	2,027	2,040	129,500	2,040
2020-09-16	2,081	2,088	2,057	2,070	138,300	2,070
2020-09-15	2,083	2,116	2,061	2,102	171,600	2,102
2020-09-14	2,039	2,125	2,038	2,108	262,200	2,108
2020-09-11	2,000	2,024	1,970	2,012	216,300	2,012
2020-09-10	2,000	2,012	1,965	1,998	226,200	1,998
2020-09-09	1,930	1,963	1,904	1,950	178,800	1,950
2020-09-08	2,007	2,035	1,941	1,960	292,400	1,960
2020-09-07	1,941	1,993	1,935	1,992	173,300	1,992
2020-09-04	1,850	1,926	1,833	1,924	173,500	1,924
2020-09-03	1,933	1,970	1,898	1,904	272,500	1,904
2020-09-02	1,894	1,928	1,868	1,893	233,900	1,893
2020-09-01	1,871	1,898	1,855	1,866	158,000	1,866
2020-08-31	1,904	1,926	1,872	1,877	197,600	1,877
2020-08-28	1,800	1,906	1,800	1,855	493,100	1,855
2020-08-27	1,815	1,815	1,773	1,799	124,600	1,799
2020-08-26	1,781	1,823	1,767	1,815	195,800	1,815
2020-08-25	1,785	1,790	1,757	1,781	127,100	1,781
2020-08-24	1,753	1,753	1,707	1,737	76,200	1,737
2020-08-21	1,780	1,791	1,755	1,759	80,300	1,759
2020-08-20	1,795	1,806	1,755	1,763	101,800	1,763
2020-08-19	1,764	1,810	1,750	1,786	141,100	1,786
2020-08-18	1,794	1,805	1,751	1,764	144,200	1,764
2020-08-17	1,783	1,794	1,751	1,764	127,600	1,764
2020-08-14	1,811	1,811	1,781	1,792	93,900	1,792
2020-08-13	1,842	1,847	1,791	1,806	155,000	1,806
2020-08-12	1,751	1,818	1,751	1,808	250,800	1,808
2020-08-11	1,758	1,815	1,717	1,769	423,200	1,769
2020-08-07	1,639	1,669	1,634	1,657	172,200	1,657
2020-08-06	1,610	1,651	1,590	1,619	158,000	1,619
2020-08-05	1,553	1,607	1,548	1,606	113,500	1,606
2020-08-04	1,526	1,591	1,523	1,583	144,400	1,583
2020-08-03	1,461	1,515	1,450	1,502	172,600	1,502
2020-07-31	1,500	1,500	1,420	1,431	138,900	1,431
2020-07-30	1,568	1,568	1,513	1,513	97,500	1,513
2020-07-29	1,595	1,595	1,553	1,566	95,900	1,566
2020-07-28	1,618	1,626	1,600	1,602	72,800	1,602
2020-07-27	1,607	1,626	1,579	1,626	74,400	1,626
2020-07-22	1,624	1,649	1,606	1,621	91,800	1,621
2020-07-21	1,646	1,646	1,603	1,624	90,100	1,624
2020-07-20	1,645	1,651	1,602	1,630	102,600	1,630
2020-07-17	1,671	1,680	1,604	1,623	164,600	1,623
2020-07-16	1,664	1,709	1,651	1,674	230,400	1,674
2020-07-15	1,650	1,690	1,606	1,644	265,400	1,644
2020-07-14	1,546	1,638	1,543	1,612	251,400	1,612
2020-07-13	1,499	1,550	1,499	1,543	125,500	1,543
2020-07-10	1,501	1,510	1,477	1,478	117,900	1,478
2020-07-09	1,519	1,538	1,508	1,508	75,600	1,508
2020-07-08	1,501	1,553	1,497	1,522	104,600	1,522
2020-07-07	1,560	1,563	1,513	1,522	87,500	1,522
2020-07-06	1,460	1,543	1,445	1,543	146,700	1,543
2020-07-03	1,487	1,487	1,445	1,475	115,000	1,475
2020-07-02	1,546	1,546	1,471	1,473	146,600	1,473
2020-07-01	1,536	1,551	1,519	1,525	119,700	1,525
2020-06-30	1,526	1,562	1,521	1,530	178,100	1,530
2020-06-29	1,494	1,515	1,473	1,489	131,100	1,489
2020-06-26	1,488	1,518	1,480	1,513	153,300	1,513
2020-06-25	1,473	1,478	1,447	1,454	137,300	1,454
2020-06-24	1,517	1,527	1,495	1,504	99,200	1,504
2020-06-23	1,516	1,545	1,499	1,524	131,800	1,524
2020-06-22	1,471	1,509	1,466	1,496	123,700	1,496
2020-06-19	1,544	1,555	1,503	1,503	160,200	1,503
2020-06-18	1,521	1,541	1,503	1,540	140,100	1,540
2020-06-17	1,580	1,603	1,536	1,561	185,400	1,561
2020-06-16	1,540	1,607	1,529	1,604	207,200	1,604
2020-06-15	1,519	1,546	1,486	1,490	208,000	1,490
2020-06-12	1,495	1,572	1,477	1,551	393,600	1,551
2020-06-11	1,628	1,630	1,568	1,573	307,600	1,573
2020-06-10	1,704	1,711	1,661	1,678	321,300	1,678
2020-06-09	1,744	1,761	1,702	1,739	192,500	1,739
2020-06-08	1,739	1,760	1,720	1,760	220,600	1,760
2020-06-05	1,687	1,687	1,653	1,685	168,300	1,685
2020-06-04	1,698	1,714	1,616	1,653	257,400	1,653
2020-06-03	1,645	1,678	1,633	1,678	303,800	1,678
2020-06-02	1,587	1,626	1,587	1,609	208,900	1,609
2020-06-01	1,566	1,608	1,551	1,569	345,200	1,569
2020-05-29	1,592	1,592	1,498	1,498	688,000	1,498
2020-05-28	1,543	1,617	1,538	1,609	357,100	1,609
2020-05-27	1,464	1,533	1,459	1,503	231,700	1,503
2020-05-26	1,387	1,442	1,385	1,441	158,800	1,441
2020-05-25	1,387	1,404	1,372	1,380	142,700	1,380
2020-05-22	1,373	1,383	1,329	1,350	124,200	1,350
2020-05-21	1,401	1,401	1,378	1,390	98,600	1,390
2020-05-20	1,359	1,383	1,348	1,382	102,900	1,382
2020-05-19	1,346	1,376	1,346	1,358	148,700	1,358
2020-05-18	1,318	1,322	1,291	1,316	143,500	1,316
2020-05-15	1,327	1,340	1,294	1,314	246,300	1,314
2020-05-14	1,375	1,375	1,323	1,330	148,100	1,330
2020-05-13	1,403	1,424	1,381	1,385	179,400	1,385
2020-05-12	1,428	1,459	1,404	1,451	150,400	1,451
2020-05-11	1,379	1,454	1,379	1,444	225,200	1,444
2020-05-08	1,306	1,361	1,288	1,349	218,500	1,349
2020-05-07	1,254	1,291	1,245	1,287	149,000	1,287
2020-05-01	1,318	1,320	1,277	1,284	198,300	1,284
2020-04-30	1,295	1,347	1,295	1,337	168,800	1,337
2020-04-28	1,273	1,282	1,252	1,271	108,800	1,271
2020-04-27	1,244	1,267	1,226	1,267	163,700	1,267
2020-04-24	1,240	1,245	1,213	1,228	121,400	1,228
2020-04-23	1,194	1,251	1,194	1,251	134,400	1,251
2020-04-22	1,186	1,211	1,174	1,187	174,700	1,187
2020-04-21	1,217	1,225	1,191	1,216	149,200	1,216
2020-04-20	1,208	1,234	1,202	1,217	128,400	1,217
2020-04-17	1,200	1,234	1,192	1,229	149,400	1,229
2020-04-16	1,184	1,202	1,172	1,185	153,400	1,185
2020-04-15	1,192	1,229	1,171	1,218	181,300	1,218
2020-04-14	1,174	1,227	1,165	1,222	222,000	1,222
2020-04-13	1,205	1,212	1,170	1,170	201,200	1,170
2020-04-10	1,240	1,246	1,186	1,235	165,800	1,235
2020-04-09	1,225	1,247	1,210	1,243	195,500	1,243
2020-04-08	1,209	1,235	1,178	1,220	184,400	1,220
2020-04-07	1,210	1,214	1,140	1,204	209,500	1,204
2020-04-06	1,080	1,186	1,064	1,171	194,500	1,171
2020-04-03	1,116	1,126	1,086	1,100	161,800	1,100
2020-04-02	1,129	1,145	1,096	1,105	208,200	1,105
2020-04-01	1,200	1,223	1,131	1,142	194,400	1,142
2020-03-31	1,203	1,249	1,188	1,200	209,300	1,200
2020-03-30	1,200	1,227	1,186	1,227	178,900	1,227
2020-03-27	1,279	1,279	1,196	1,239	177,000	1,239
2020-03-26	1,290	1,290	1,213	1,232	168,800	1,232
2020-03-25	1,336	1,336	1,264	1,333	248,300	1,333
2020-03-24	1,210	1,241	1,160	1,217	300,700	1,217
2020-03-23	1,199	1,230	1,154	1,202	182,300	1,202
2020-03-19	1,226	1,233	1,178	1,213	336,200	1,213
2020-03-18	1,246	1,306	1,183	1,192	329,000	1,192
2020-03-17	1,173	1,270	1,131	1,229	291,500	1,229
2020-03-16	1,232	1,249	1,182	1,185	213,000	1,185
2020-03-13	1,180	1,252	1,170	1,183	372,700	1,183
2020-03-12	1,333	1,404	1,290	1,300	280,200	1,300
2020-03-11	1,395	1,455	1,385	1,385	311,800	1,385
2020-03-10	1,257	1,410	1,240	1,395	239,300	1,395
2020-03-09	1,373	1,387	1,305	1,314	261,800	1,314
2020-03-06	1,495	1,500	1,437	1,451	244,000	1,451
2020-03-05	1,562	1,562	1,507	1,530	211,500	1,530
2020-03-04	1,500	1,545	1,498	1,535	199,900	1,535
2020-03-03	1,589	1,612	1,536	1,537	210,400	1,537
2020-03-02	1,500	1,587	1,479	1,543	296,900	1,543
2020-02-28	1,547	1,573	1,502	1,522	380,500	1,522
2020-02-27	1,660	1,660	1,609	1,618	254,000	1,618
2020-02-26	1,681	1,687	1,634	1,677	252,400	1,677
2020-02-25	1,728	1,735	1,706	1,708	265,900	1,708
2020-02-21	1,821	1,842	1,808	1,808	98,000	1,808
2020-02-20	1,890	1,900	1,831	1,839	129,100	1,839
2020-02-19	1,847	1,870	1,831	1,856	109,600	1,856
2020-02-18	1,854	1,869	1,817	1,834	164,500	1,834
2020-02-17	1,891	1,891	1,852	1,874	111,500	1,874
2020-02-14	1,913	1,921	1,898	1,913	129,300	1,913
2020-02-13	1,963	1,986	1,911	1,921	212,000	1,921
2020-02-12	1,889	1,965	1,880	1,952	469,200	1,952
2020-02-10	1,915	1,942	1,882	1,892	283,700	1,892
2020-02-07	1,951	1,962	1,925	1,955	122,900	1,955
2020-02-06	1,961	1,987	1,955	1,957	205,400	1,957
2020-02-05	1,930	1,933	1,896	1,921	123,900	1,921
2020-02-04	1,860	1,905	1,858	1,896	115,300	1,896
2020-02-03	1,832	1,872	1,821	1,862	161,600	1,862
2020-01-31	1,899	1,926	1,883	1,908	152,800	1,908
2020-01-30	1,910	1,934	1,870	1,897	184,700	1,897
2020-01-29	1,923	1,945	1,917	1,933	208,100	1,933
2020-01-28	1,838	1,908	1,831	1,907	208,300	1,907
2020-01-27	1,866	1,867	1,837	1,855	355,200	1,855
2020-01-24	1,980	1,980	1,915	1,929	330,800	1,929
2020-01-23	2,041	2,048	1,986	1,986	246,800	1,986
2020-01-22	2,047	2,074	2,024	2,062	120,200	2,062
2020-01-21	2,090	2,105	2,061	2,067	96,600	2,067
2020-01-20	2,072	2,110	2,072	2,090	95,300	2,090
2020-01-17	2,046	2,083	2,046	2,081	115,200	2,081
2020-01-16	2,061	2,065	2,036	2,045	87,300	2,045
2020-01-15	2,056	2,079	2,042	2,050	90,800	2,050
2020-01-14	2,100	2,112	2,064	2,077	102,700	2,077
2020-01-10	2,108	2,120	2,074	2,075	122,500	2,075
2020-01-09	2,052	2,099	2,052	2,090	148,100	2,090
2020-01-08	2,060	2,074	2,015	2,027	163,900	2,027
2020-01-07	2,045	2,106	2,045	2,094	161,900	2,094
2020-01-06	2,042	2,047	2,012	2,042	167,100	2,042

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