5707 東邦亜鉛(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,255	2,298	2,237	2,279	179,700	2,279
2021-12-29	2,248	2,293	2,248	2,277	200,900	2,277
2021-12-28	2,266	2,272	2,232	2,243	365,400	2,243
2021-12-27	2,309	2,309	2,228	2,248	392,800	2,248
2021-12-24	2,320	2,347	2,262	2,298	410,500	2,298
2021-12-23	2,232	2,326	2,216	2,308	444,700	2,308
2021-12-22	2,160	2,223	2,160	2,201	268,500	2,201
2021-12-21	2,168	2,178	2,119	2,166	353,500	2,166
2021-12-20	2,217	2,226	2,138	2,143	416,000	2,143
2021-12-17	2,219	2,258	2,208	2,234	319,800	2,234
2021-12-16	2,202	2,216	2,170	2,188	231,800	2,188
2021-12-15	2,155	2,216	2,155	2,184	233,400	2,184
2021-12-14	2,193	2,195	2,144	2,159	254,500	2,159
2021-12-13	2,225	2,232	2,173	2,194	158,800	2,194
2021-12-10	2,226	2,265	2,203	2,216	242,700	2,216
2021-12-09	2,278	2,278	2,212	2,226	268,300	2,226
2021-12-08	2,281	2,286	2,218	2,243	354,200	2,243
2021-12-07	2,193	2,239	2,182	2,231	317,300	2,231
2021-12-06	2,168	2,208	2,150	2,160	205,100	2,160
2021-12-03	2,137	2,169	2,108	2,169	233,900	2,169
2021-12-02	2,120	2,156	2,101	2,120	260,200	2,120
2021-12-01	2,123	2,183	2,101	2,170	280,800	2,170
2021-11-30	2,206	2,245	2,120	2,122	375,900	2,122
2021-11-29	2,170	2,224	2,160	2,171	351,700	2,171
2021-11-26	2,310	2,313	2,231	2,244	307,800	2,244
2021-11-25	2,312	2,340	2,276	2,321	236,500	2,321
2021-11-24	2,328	2,394	2,307	2,332	362,800	2,332
2021-11-22	2,289	2,307	2,247	2,304	226,200	2,304
2021-11-19	2,295	2,315	2,273	2,289	329,600	2,289
2021-11-18	2,317	2,342	2,292	2,318	316,500	2,318
2021-11-17	2,354	2,376	2,311	2,355	389,100	2,355
2021-11-16	2,445	2,445	2,337	2,364	660,400	2,364
2021-11-15	2,408	2,455	2,384	2,447	459,900	2,447
2021-11-12	2,474	2,486	2,400	2,406	773,500	2,406
2021-11-11	2,460	2,533	2,425	2,450	1,441,400	2,450
2021-11-10	2,483	2,548	2,483	2,483	1,122,200	2,483
2021-11-09	3,040	3,095	2,968	2,983	692,600	2,983
2021-11-08	2,980	2,996	2,858	2,937	678,600	2,937
2021-11-05	3,040	3,050	2,942	2,979	689,100	2,979
2021-11-04	3,075	3,175	3,060	3,085	409,800	3,085
2021-11-02	3,135	3,160	3,005	3,050	566,800	3,050
2021-11-01	3,195	3,230	3,115	3,165	384,500	3,165
2021-10-29	3,160	3,185	3,085	3,105	405,600	3,105
2021-10-28	3,210	3,260	3,070	3,115	828,100	3,115
2021-10-27	3,350	3,365	3,240	3,300	506,900	3,300
2021-10-26	3,320	3,460	3,245	3,375	740,100	3,375
2021-10-25	3,150	3,365	3,150	3,295	958,400	3,295
2021-10-22	3,365	3,400	3,185	3,195	1,700,400	3,195
2021-10-21	3,415	3,645	3,415	3,505	1,637,400	3,505
2021-10-20	3,625	3,635	3,400	3,480	1,977,000	3,480
2021-10-19	3,405	3,670	3,365	3,645	1,651,200	3,645
2021-10-18	3,190	3,515	3,180	3,475	2,110,100	3,475
2021-10-15	2,962	3,020	2,910	3,020	747,800	3,020
2021-10-14	2,890	2,966	2,820	2,927	953,600	2,927
2021-10-13	2,905	2,910	2,735	2,810	1,057,000	2,810
2021-10-12	2,728	2,874	2,720	2,855	937,400	2,855
2021-10-11	2,640	2,728	2,630	2,697	400,600	2,697
2021-10-08	2,629	2,673	2,597	2,599	275,200	2,599
2021-10-07	2,570	2,619	2,520	2,575	332,600	2,575
2021-10-06	2,576	2,677	2,528	2,571	425,000	2,571
2021-10-05	2,556	2,591	2,472	2,547	386,400	2,547
2021-10-04	2,640	2,663	2,529	2,556	322,500	2,556
2021-10-01	2,602	2,665	2,575	2,591	489,900	2,591
2021-09-30	2,775	2,775	2,623	2,634	441,900	2,634
2021-09-29	2,744	2,814	2,723	2,780	322,100	2,780
2021-09-28	2,848	2,859	2,734	2,798	351,400	2,798
2021-09-27	2,866	2,894	2,787	2,818	370,400	2,818
2021-09-24	2,934	2,940	2,836	2,861	491,300	2,861
2021-09-22	2,828	2,883	2,783	2,834	588,100	2,834
2021-09-21	2,808	2,988	2,781	2,869	722,800	2,869
2021-09-17	3,065	3,065	2,791	2,908	1,476,500	2,908
2021-09-16	2,898	3,120	2,887	3,045	1,124,600	3,045
2021-09-15	2,863	2,946	2,802	2,903	571,200	2,903
2021-09-14	2,830	2,969	2,820	2,926	920,300	2,926
2021-09-13	2,735	2,863	2,658	2,856	965,600	2,856
2021-09-10	2,606	2,717	2,575	2,711	891,400	2,711
2021-09-09	2,512	2,628	2,504	2,620	1,098,200	2,620
2021-09-08	2,400	2,491	2,355	2,487	732,800	2,487
2021-09-07	2,352	2,482	2,352	2,450	1,724,400	2,450
2021-09-06	2,149	2,237	2,145	2,202	783,400	2,202
2021-09-03	2,072	2,121	2,070	2,092	317,800	2,092
2021-09-02	2,090	2,090	2,022	2,061	370,900	2,061
2021-09-01	2,035	2,063	2,025	2,060	383,100	2,060
2021-08-31	2,028	2,054	2,008	2,033	413,700	2,033
2021-08-30	1,950	2,041	1,950	2,024	455,200	2,024
2021-08-27	1,936	1,949	1,911	1,941	224,700	1,941
2021-08-26	1,975	1,975	1,936	1,962	205,800	1,962
2021-08-25	1,977	2,019	1,930	1,953	333,000	1,953
2021-08-24	1,925	1,967	1,923	1,937	225,300	1,937
2021-08-23	1,927	1,948	1,897	1,905	208,300	1,905
2021-08-20	1,943	1,969	1,893	1,905	463,800	1,905
2021-08-19	2,027	2,031	1,964	1,977	485,900	1,977
2021-08-18	1,984	2,098	1,975	2,069	543,300	2,069
2021-08-17	2,094	2,104	1,989	1,992	527,000	1,992
2021-08-16	2,105	2,116	2,058	2,094	379,900	2,094
2021-08-13	2,120	2,125	2,061	2,097	517,300	2,097
2021-08-12	2,144	2,154	2,093	2,101	592,400	2,101
2021-08-11	1,996	2,155	1,976	2,105	1,771,800	2,105
2021-08-10	1,895	1,917	1,864	1,868	429,200	1,868
2021-08-06	1,854	1,878	1,842	1,867	126,700	1,867
2021-08-05	1,871	1,880	1,853	1,865	148,400	1,865
2021-08-04	1,903	1,925	1,883	1,895	202,500	1,895
2021-08-03	1,910	1,923	1,896	1,920	109,800	1,920
2021-08-02	1,890	1,928	1,885	1,925	194,300	1,925
2021-07-30	1,900	1,910	1,855	1,876	185,900	1,876
2021-07-29	1,879	1,899	1,868	1,876	133,900	1,876
2021-07-28	1,876	1,903	1,855	1,871	154,900	1,871
2021-07-27	1,886	1,918	1,881	1,889	195,400	1,889
2021-07-26	1,862	1,885	1,855	1,857	136,100	1,857
2021-07-21	1,836	1,856	1,819	1,822	139,700	1,822
2021-07-20	1,824	1,836	1,795	1,805	241,200	1,805
2021-07-19	1,860	1,862	1,823	1,856	130,600	1,856
2021-07-16	1,855	1,894	1,855	1,880	119,900	1,880
2021-07-15	1,864	1,869	1,842	1,863	150,800	1,863
2021-07-14	1,897	1,902	1,873	1,880	163,200	1,880
2021-07-13	1,881	1,928	1,876	1,900	237,700	1,900
2021-07-12	1,896	1,906	1,872	1,875	167,800	1,875
2021-07-09	1,810	1,860	1,793	1,859	245,900	1,859
2021-07-08	1,864	1,878	1,828	1,831	179,700	1,831
2021-07-07	1,878	1,895	1,859	1,867	222,200	1,867
2021-07-06	1,894	1,946	1,887	1,914	288,900	1,914
2021-07-05	1,889	1,891	1,872	1,883	107,200	1,883
2021-07-02	1,852	1,904	1,846	1,889	123,700	1,889
2021-07-01	1,905	1,905	1,848	1,869	136,900	1,869
2021-06-30	1,886	1,904	1,878	1,881	99,200	1,881
2021-06-29	1,926	1,926	1,881	1,896	162,500	1,896
2021-06-28	1,920	1,937	1,917	1,933	129,800	1,933
2021-06-25	1,915	1,931	1,902	1,911	158,400	1,911
2021-06-24	1,877	1,906	1,877	1,884	119,200	1,884
2021-06-23	1,858	1,888	1,847	1,870	137,700	1,870
2021-06-22	1,860	1,867	1,833	1,836	215,900	1,836
2021-06-21	1,793	1,820	1,785	1,807	271,800	1,807
2021-06-18	1,863	1,886	1,842	1,842	281,100	1,842
2021-06-17	1,937	1,939	1,872	1,903	366,600	1,903
2021-06-16	1,967	1,985	1,931	1,943	246,100	1,943
2021-06-15	1,969	1,984	1,959	1,980	124,600	1,980
2021-06-14	1,990	1,998	1,952	1,970	93,600	1,970
2021-06-11	1,978	1,995	1,964	1,978	141,200	1,978
2021-06-10	1,942	1,985	1,939	1,975	185,900	1,975
2021-06-09	1,957	1,974	1,944	1,948	177,400	1,948
2021-06-08	1,960	1,966	1,920	1,948	328,100	1,948
2021-06-07	2,013	2,026	1,936	1,980	330,700	1,980
2021-06-04	2,018	2,043	1,995	1,997	241,400	1,997
2021-06-03	2,023	2,044	2,013	2,024	170,600	2,024
2021-06-02	2,020	2,038	2,007	2,023	150,600	2,023
2021-06-01	2,055	2,065	2,007	2,017	148,700	2,017
2021-05-31	2,035	2,038	2,002	2,029	194,100	2,029
2021-05-28	2,009	2,060	2,005	2,052	324,200	2,052
2021-05-27	1,992	2,005	1,970	1,970	168,500	1,970
2021-05-26	2,010	2,028	1,980	1,984	255,600	1,984
2021-05-25	2,019	2,043	2,011	2,017	119,700	2,017
2021-05-24	2,025	2,052	2,000	2,007	146,300	2,007
2021-05-21	2,031	2,044	2,012	2,020	202,300	2,020
2021-05-20	2,068	2,082	2,014	2,020	411,100	2,020
2021-05-19	2,087	2,140	2,075	2,097	186,300	2,097
2021-05-18	2,056	2,146	2,043	2,137	333,900	2,137
2021-05-17	2,120	2,125	2,021	2,037	393,200	2,037
2021-05-14	2,202	2,212	2,026	2,081	922,300	2,081
2021-05-13	2,300	2,343	2,248	2,261	365,400	2,261
2021-05-12	2,501	2,501	2,297	2,349	396,200	2,349
2021-05-11	2,542	2,590	2,474	2,512	269,400	2,512
2021-05-10	2,512	2,606	2,506	2,592	518,200	2,592
2021-05-07	2,367	2,476	2,361	2,469	411,500	2,469
2021-05-06	2,313	2,378	2,310	2,349	268,000	2,349
2021-04-30	2,290	2,313	2,275	2,280	128,900	2,280
2021-04-28	2,294	2,300	2,247	2,293	136,000	2,293
2021-04-27	2,283	2,325	2,277	2,286	119,500	2,286
2021-04-26	2,272	2,289	2,235	2,282	154,300	2,282
2021-04-23	2,255	2,285	2,233	2,235	128,000	2,235
2021-04-22	2,290	2,290	2,239	2,279	104,300	2,279
2021-04-21	2,265	2,291	2,212	2,240	185,800	2,240
2021-04-20	2,281	2,316	2,264	2,315	119,100	2,315
2021-04-19	2,300	2,328	2,285	2,308	108,500	2,308
2021-04-16	2,275	2,310	2,270	2,288	135,200	2,288
2021-04-15	2,282	2,314	2,260	2,273	180,500	2,273
2021-04-14	2,284	2,284	2,233	2,251	178,900	2,251
2021-04-13	2,313	2,328	2,287	2,296	143,100	2,296
2021-04-12	2,338	2,353	2,301	2,313	106,900	2,313
2021-04-09	2,348	2,370	2,322	2,322	178,700	2,322
2021-04-08	2,377	2,400	2,343	2,362	109,300	2,362
2021-04-07	2,362	2,416	2,340	2,389	137,100	2,389
2021-04-06	2,403	2,433	2,341	2,364	204,400	2,364
2021-04-05	2,361	2,394	2,343	2,389	129,700	2,389
2021-04-02	2,335	2,350	2,298	2,341	170,600	2,341
2021-04-01	2,410	2,410	2,293	2,312	278,200	2,312
2021-03-31	2,422	2,422	2,371	2,389	154,900	2,389
2021-03-30	2,380	2,445	2,380	2,435	158,300	2,435
2021-03-29	2,455	2,480	2,402	2,417	259,900	2,417
2021-03-26	2,389	2,437	2,379	2,434	209,700	2,434
2021-03-25	2,292	2,368	2,290	2,355	202,400	2,355
2021-03-24	2,333	2,355	2,265	2,287	384,700	2,287
2021-03-23	2,453	2,478	2,392	2,392	290,900	2,392
2021-03-22	2,450	2,465	2,416	2,453	210,200	2,453
2021-03-19	2,423	2,478	2,421	2,478	192,100	2,478
2021-03-18	2,471	2,503	2,435	2,468	153,100	2,468
2021-03-17	2,410	2,444	2,380	2,441	132,100	2,441
2021-03-16	2,477	2,479	2,409	2,429	268,200	2,429
2021-03-15	2,458	2,537	2,456	2,485	243,700	2,485
2021-03-12	2,400	2,444	2,386	2,429	308,900	2,429
2021-03-11	2,358	2,392	2,335	2,388	148,500	2,388
2021-03-10	2,316	2,365	2,289	2,363	192,200	2,363
2021-03-09	2,315	2,335	2,280	2,326	210,100	2,326
2021-03-08	2,320	2,329	2,258	2,293	216,900	2,293
2021-03-05	2,305	2,315	2,215	2,270	360,300	2,270
2021-03-04	2,377	2,408	2,295	2,335	200,400	2,335
2021-03-03	2,320	2,402	2,298	2,397	220,600	2,397
2021-03-02	2,341	2,370	2,268	2,277	203,000	2,277
2021-03-01	2,302	2,330	2,232	2,330	207,300	2,330
2021-02-26	2,321	2,355	2,281	2,281	267,300	2,281
2021-02-25	2,437	2,438	2,376	2,379	207,000	2,379
2021-02-24	2,420	2,468	2,364	2,371	267,400	2,371
2021-02-22	2,399	2,475	2,382	2,415	364,300	2,415
2021-02-19	2,350	2,377	2,308	2,333	173,300	2,333
2021-02-18	2,459	2,484	2,363	2,363	268,300	2,363
2021-02-17	2,337	2,470	2,330	2,458	304,300	2,458
2021-02-16	2,289	2,357	2,269	2,324	376,300	2,324
2021-02-15	2,367	2,373	2,257	2,284	563,300	2,284
2021-02-12	2,455	2,455	2,406	2,446	224,000	2,446
2021-02-10	2,434	2,459	2,410	2,453	180,000	2,453
2021-02-09	2,497	2,499	2,424	2,450	226,200	2,450
2021-02-08	2,387	2,457	2,374	2,452	250,300	2,452
2021-02-05	2,367	2,383	2,331	2,352	165,700	2,352
2021-02-04	2,352	2,378	2,322	2,327	130,900	2,327
2021-02-03	2,299	2,345	2,280	2,339	187,700	2,339
2021-02-02	2,263	2,310	2,244	2,292	177,000	2,292
2021-02-01	2,168	2,246	2,121	2,236	173,700	2,236
2021-01-29	2,279	2,280	2,175	2,177	248,300	2,177
2021-01-28	2,217	2,297	2,210	2,273	269,500	2,273
2021-01-27	2,341	2,357	2,292	2,299	163,900	2,299
2021-01-26	2,379	2,387	2,326	2,342	155,300	2,342
2021-01-25	2,339	2,381	2,310	2,380	150,900	2,380
2021-01-22	2,317	2,340	2,290	2,328	144,900	2,328
2021-01-21	2,360	2,388	2,330	2,341	195,700	2,341
2021-01-20	2,390	2,400	2,323	2,372	169,100	2,372
2021-01-19	2,389	2,405	2,361	2,361	171,500	2,361
2021-01-18	2,375	2,404	2,328	2,375	202,100	2,375
2021-01-15	2,524	2,524	2,416	2,444	220,700	2,444
2021-01-14	2,546	2,550	2,438	2,474	336,200	2,474
2021-01-13	2,577	2,622	2,550	2,552	280,600	2,552
2021-01-12	2,530	2,567	2,499	2,534	248,500	2,534
2021-01-08	2,537	2,596	2,528	2,558	294,400	2,558
2021-01-07	2,562	2,572	2,497	2,519	383,000	2,519
2021-01-06	2,453	2,506	2,408	2,497	443,400	2,497
2021-01-05	2,323	2,437	2,307	2,430	425,600	2,430
2021-01-04	2,325	2,325	2,211	2,307	266,200	2,307

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