5707 東邦亜鉛(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,050	2,064	2,039	2,045	112,500	2,045
2022-12-29	2,023	2,044	2,010	2,040	152,800	2,040
2022-12-28	2,055	2,067	2,027	2,043	271,000	2,043
2022-12-27	2,075	2,077	2,054	2,060	164,400	2,060
2022-12-26	2,037	2,059	2,028	2,048	181,800	2,048
2022-12-23	2,051	2,065	2,034	2,036	195,600	2,036
2022-12-22	2,092	2,092	2,054	2,077	156,500	2,077
2022-12-21	2,076	2,096	2,058	2,074	245,800	2,074
2022-12-20	2,134	2,147	2,027	2,066	364,900	2,066
2022-12-19	2,123	2,141	2,104	2,133	211,900	2,133
2022-12-16	2,186	2,195	2,126	2,147	386,500	2,147
2022-12-15	2,192	2,241	2,184	2,214	221,000	2,214
2022-12-14	2,192	2,202	2,164	2,192	138,100	2,192
2022-12-13	2,193	2,209	2,175	2,180	128,000	2,180
2022-12-12	2,200	2,208	2,170	2,192	196,000	2,192
2022-12-09	2,173	2,203	2,172	2,193	171,300	2,193
2022-12-08	2,180	2,185	2,144	2,184	178,300	2,184
2022-12-07	2,174	2,199	2,171	2,180	154,700	2,180
2022-12-06	2,145	2,176	2,137	2,171	104,700	2,171
2022-12-05	2,168	2,192	2,150	2,161	231,800	2,161
2022-12-02	2,159	2,163	2,131	2,163	174,300	2,163
2022-12-01	2,191	2,208	2,168	2,172	142,100	2,172
2022-11-30	2,196	2,202	2,159	2,159	126,100	2,159
2022-11-29	2,135	2,178	2,122	2,178	161,900	2,178
2022-11-28	2,197	2,202	2,133	2,161	212,100	2,161
2022-11-25	2,177	2,193	2,172	2,188	146,800	2,188
2022-11-24	2,148	2,175	2,139	2,166	203,000	2,166
2022-11-22	2,128	2,140	2,120	2,125	156,600	2,125
2022-11-21	2,136	2,147	2,116	2,125	118,900	2,125
2022-11-18	2,106	2,128	2,101	2,114	177,400	2,114
2022-11-17	2,113	2,134	2,101	2,116	203,500	2,116
2022-11-16	2,133	2,148	2,115	2,131	163,300	2,131
2022-11-15	2,128	2,160	2,111	2,142	244,800	2,142
2022-11-14	2,165	2,193	2,099	2,109	581,900	2,109
2022-11-11	2,201	2,208	2,180	2,199	316,400	2,199
2022-11-10	2,160	2,173	2,146	2,164	224,700	2,164
2022-11-09	2,191	2,245	2,179	2,199	282,900	2,199
2022-11-08	2,174	2,199	2,165	2,181	178,800	2,181
2022-11-07	2,170	2,202	2,161	2,171	264,400	2,171
2022-11-04	2,120	2,159	2,108	2,133	225,900	2,133
2022-11-02	2,147	2,168	2,125	2,128	147,000	2,128
2022-11-01	2,149	2,159	2,113	2,142	124,700	2,142
2022-10-31	2,107	2,137	2,102	2,134	165,300	2,134
2022-10-28	2,100	2,126	2,094	2,107	191,800	2,107
2022-10-27	2,132	2,148	2,116	2,129	113,600	2,129
2022-10-26	2,132	2,138	2,116	2,120	137,900	2,120
2022-10-25	2,121	2,139	2,110	2,118	119,000	2,118
2022-10-24	2,151	2,159	2,114	2,119	204,000	2,119
2022-10-21	2,121	2,127	2,081	2,101	245,300	2,101
2022-10-20	2,151	2,159	2,128	2,132	226,700	2,132
2022-10-19	2,155	2,187	2,146	2,165	160,900	2,165
2022-10-18	2,202	2,204	2,152	2,179	211,400	2,179
2022-10-17	2,150	2,172	2,134	2,168	215,700	2,168
2022-10-14	2,185	2,199	2,153	2,185	190,400	2,185
2022-10-13	2,169	2,171	2,126	2,126	164,700	2,126
2022-10-12	2,210	2,220	2,155	2,170	171,100	2,170
2022-10-11	2,246	2,273	2,218	2,219	188,400	2,219
2022-10-07	2,223	2,282	2,223	2,271	187,700	2,271
2022-10-06	2,240	2,275	2,240	2,254	140,200	2,254
2022-10-05	2,264	2,264	2,212	2,237	193,400	2,237
2022-10-04	2,252	2,256	2,216	2,224	242,300	2,224
2022-10-03	2,130	2,180	2,091	2,180	244,800	2,180
2022-09-30	2,175	2,217	2,147	2,173	348,700	2,173
2022-09-29	2,230	2,242	2,164	2,171	295,300	2,171
2022-09-28	2,236	2,236	2,127	2,147	294,600	2,147
2022-09-27	2,199	2,260	2,196	2,213	200,400	2,213
2022-09-26	2,271	2,272	2,181	2,199	467,200	2,199
2022-09-22	2,320	2,330	2,272	2,310	390,500	2,310
2022-09-21	2,356	2,381	2,346	2,376	228,200	2,376
2022-09-20	2,384	2,434	2,376	2,413	190,100	2,413
2022-09-16	2,426	2,434	2,355	2,359	286,800	2,359
2022-09-15	2,505	2,510	2,453	2,453	219,500	2,453
2022-09-14	2,480	2,545	2,470	2,536	312,700	2,536
2022-09-13	2,526	2,582	2,526	2,551	361,000	2,551
2022-09-12	2,524	2,534	2,508	2,515	285,500	2,515
2022-09-09	2,441	2,484	2,424	2,474	286,700	2,474
2022-09-08	2,435	2,442	2,394	2,427	312,700	2,427
2022-09-07	2,512	2,526	2,417	2,449	477,700	2,449
2022-09-06	2,495	2,586	2,495	2,535	1,024,200	2,535
2022-09-05	2,434	2,488	2,406	2,433	328,200	2,433
2022-09-02	2,372	2,444	2,350	2,407	375,000	2,407
2022-09-01	2,430	2,453	2,380	2,398	279,300	2,398
2022-08-31	2,421	2,453	2,421	2,447	174,000	2,447
2022-08-30	2,424	2,465	2,422	2,465	243,800	2,465
2022-08-29	2,402	2,439	2,401	2,401	269,800	2,401
2022-08-26	2,503	2,534	2,461	2,466	394,400	2,466
2022-08-25	2,532	2,533	2,441	2,459	524,400	2,459
2022-08-24	2,414	2,534	2,414	2,529	693,000	2,529
2022-08-23	2,350	2,396	2,350	2,384	181,400	2,384
2022-08-22	2,340	2,367	2,312	2,361	216,800	2,361
2022-08-19	2,358	2,380	2,321	2,377	278,200	2,377
2022-08-18	2,343	2,381	2,329	2,329	391,000	2,329
2022-08-17	2,323	2,403	2,320	2,385	775,000	2,385
2022-08-16	2,250	2,250	2,217	2,232	260,200	2,232
2022-08-15	2,282	2,285	2,245	2,263	256,100	2,263
2022-08-12	2,300	2,355	2,267	2,298	476,700	2,298
2022-08-10	2,196	2,315	2,159	2,232	663,200	2,232
2022-08-09	2,160	2,181	2,152	2,160	354,100	2,160
2022-08-08	2,159	2,171	2,132	2,145	342,000	2,145
2022-08-05	2,138	2,148	2,119	2,137	261,000	2,137
2022-08-04	2,098	2,112	2,070	2,109	234,400	2,109
2022-08-03	2,143	2,143	2,087	2,105	453,200	2,105
2022-08-02	2,180	2,181	2,123	2,144	296,800	2,144
2022-08-01	2,184	2,200	2,156	2,200	289,600	2,200
2022-07-29	2,160	2,165	2,139	2,154	185,500	2,154
2022-07-28	2,158	2,158	2,122	2,143	150,300	2,143
2022-07-27	2,144	2,150	2,124	2,138	146,900	2,138
2022-07-26	2,154	2,184	2,143	2,145	170,400	2,145
2022-07-25	2,140	2,158	2,117	2,124	138,300	2,124
2022-07-22	2,169	2,174	2,125	2,133	198,900	2,133
2022-07-21	2,150	2,179	2,145	2,168	249,600	2,168
2022-07-20	2,152	2,168	2,142	2,166	210,500	2,166
2022-07-19	2,097	2,142	2,085	2,126	340,400	2,126
2022-07-15	2,087	2,099	2,029	2,063	371,000	2,063
2022-07-14	2,125	2,125	2,089	2,114	228,600	2,114
2022-07-13	2,112	2,126	2,097	2,117	173,000	2,117
2022-07-12	2,150	2,173	2,123	2,128	169,600	2,128
2022-07-11	2,185	2,198	2,172	2,179	195,700	2,179
2022-07-08	2,136	2,226	2,136	2,163	495,200	2,163
2022-07-07	2,108	2,108	2,040	2,093	299,700	2,093
2022-07-06	2,111	2,113	2,074	2,108	311,700	2,108
2022-07-05	2,159	2,192	2,146	2,184	234,100	2,184
2022-07-04	2,112	2,141	2,089	2,137	193,600	2,137
2022-07-01	2,139	2,145	2,096	2,115	277,000	2,115
2022-06-30	2,183	2,193	2,135	2,148	237,200	2,148
2022-06-29	2,194	2,225	2,190	2,195	131,100	2,195
2022-06-28	2,200	2,247	2,200	2,222	183,700	2,222
2022-06-27	2,204	2,218	2,179	2,193	207,500	2,193
2022-06-24	2,144	2,174	2,105	2,167	240,900	2,167
2022-06-23	2,177	2,213	2,126	2,164	292,300	2,164
2022-06-22	2,277	2,279	2,193	2,205	194,800	2,205
2022-06-21	2,224	2,278	2,224	2,251	233,400	2,251
2022-06-20	2,237	2,255	2,155	2,194	332,100	2,194
2022-06-17	2,235	2,264	2,211	2,255	438,100	2,255
2022-06-16	2,339	2,398	2,321	2,332	316,100	2,332
2022-06-15	2,334	2,355	2,281	2,289	268,300	2,289
2022-06-14	2,295	2,344	2,286	2,340	279,700	2,340
2022-06-13	2,349	2,385	2,322	2,341	326,500	2,341
2022-06-10	2,385	2,396	2,354	2,396	337,400	2,396
2022-06-09	2,444	2,446	2,395	2,429	321,500	2,429
2022-06-08	2,464	2,472	2,433	2,450	336,400	2,450
2022-06-07	2,450	2,494	2,415	2,459	391,400	2,459
2022-06-06	2,440	2,458	2,395	2,433	332,600	2,433
2022-06-03	2,427	2,454	2,415	2,439	286,200	2,439
2022-06-02	2,393	2,410	2,366	2,387	281,900	2,387
2022-06-01	2,337	2,418	2,328	2,401	444,400	2,401
2022-05-31	2,378	2,388	2,333	2,334	471,100	2,334
2022-05-30	2,417	2,448	2,381	2,387	396,200	2,387
2022-05-27	2,403	2,403	2,353	2,377	390,200	2,377
2022-05-26	2,418	2,439	2,351	2,353	431,100	2,353
2022-05-25	2,487	2,493	2,429	2,432	378,000	2,432
2022-05-24	2,549	2,567	2,492	2,501	293,600	2,501
2022-05-23	2,530	2,539	2,481	2,531	397,400	2,531
2022-05-20	2,470	2,571	2,440	2,512	605,400	2,512
2022-05-19	2,328	2,412	2,315	2,398	344,800	2,398
2022-05-18	2,402	2,447	2,382	2,428	471,100	2,428
2022-05-17	2,382	2,425	2,339	2,352	354,400	2,352
2022-05-16	2,381	2,390	2,271	2,370	1,106,500	2,370
2022-05-13	2,437	2,541	2,420	2,531	621,800	2,531
2022-05-12	2,520	2,581	2,447	2,447	565,700	2,447
2022-05-11	2,530	2,592	2,482	2,535	538,500	2,535
2022-05-10	2,667	2,691	2,568	2,630	518,200	2,630
2022-05-09	2,800	2,800	2,662	2,728	545,000	2,728
2022-05-06	2,805	2,875	2,783	2,861	295,900	2,861
2022-05-02	2,782	2,879	2,758	2,831	358,300	2,831
2022-04-28	2,730	2,808	2,685	2,799	382,400	2,799
2022-04-27	2,645	2,720	2,623	2,705	437,700	2,705
2022-04-26	2,784	2,804	2,662	2,723	623,300	2,723
2022-04-25	2,781	2,849	2,759	2,807	399,300	2,807
2022-04-22	2,891	2,932	2,851	2,896	523,100	2,896
2022-04-21	3,030	3,045	2,936	2,986	427,400	2,986
2022-04-20	3,065	3,115	3,010	3,050	469,300	3,050
2022-04-19	3,015	3,065	2,953	3,045	581,800	3,045
2022-04-18	3,140	3,215	2,971	2,990	666,900	2,990
2022-04-15	3,050	3,170	2,975	3,140	1,000,400	3,140
2022-04-14	2,898	3,060	2,882	3,030	903,500	3,030
2022-04-13	2,790	2,857	2,745	2,838	381,200	2,838
2022-04-12	2,723	2,782	2,672	2,778	256,600	2,778
2022-04-11	2,791	2,887	2,771	2,792	413,000	2,792
2022-04-08	2,729	2,774	2,683	2,760	307,100	2,760
2022-04-07	2,702	2,727	2,640	2,722	482,400	2,722
2022-04-06	2,813	2,858	2,750	2,785	429,800	2,785
2022-04-05	2,935	3,015	2,825	2,831	645,900	2,831
2022-04-04	2,939	2,970	2,892	2,929	276,500	2,929
2022-04-01	2,890	2,902	2,836	2,897	336,100	2,897
2022-03-31	2,955	3,055	2,921	2,946	607,800	2,946
2022-03-30	2,831	2,907	2,783	2,907	439,200	2,907
2022-03-29	2,926	2,946	2,882	2,923	435,600	2,923
2022-03-28	3,050	3,055	2,904	2,918	689,100	2,918
2022-03-25	3,020	3,095	2,962	3,085	600,800	3,085
2022-03-24	2,980	3,110	2,977	3,020	854,500	3,020
2022-03-23	2,927	2,951	2,841	2,947	544,100	2,947
2022-03-22	3,030	3,030	2,874	2,933	714,900	2,933
2022-03-18	2,768	2,966	2,767	2,940	985,600	2,940
2022-03-17	2,670	2,752	2,646	2,720	544,100	2,720
2022-03-16	2,620	2,684	2,610	2,683	493,600	2,683
2022-03-15	2,751	2,769	2,557	2,574	1,127,700	2,574
2022-03-14	2,698	2,869	2,688	2,851	689,800	2,851
2022-03-11	2,590	2,738	2,583	2,672	587,700	2,672
2022-03-10	2,564	2,625	2,451	2,624	893,200	2,624
2022-03-09	2,702	2,750	2,550	2,567	807,400	2,567
2022-03-08	2,935	2,938	2,618	2,652	1,380,100	2,652
2022-03-07	3,250	3,300	3,025	3,055	836,500	3,055
2022-03-04	3,330	3,345	3,010	3,120	1,386,900	3,120
2022-03-03	3,085	3,230	3,085	3,210	1,015,600	3,210
2022-03-02	2,859	3,050	2,838	3,015	1,022,700	3,015
2022-03-01	2,800	2,869	2,750	2,861	729,100	2,861
2022-02-28	2,618	2,797	2,618	2,746	839,000	2,746
2022-02-25	2,591	2,617	2,554	2,580	295,800	2,580
2022-02-24	2,600	2,628	2,502	2,541	482,000	2,541
2022-02-22	2,644	2,683	2,576	2,605	439,500	2,605
2022-02-21	2,723	2,724	2,642	2,694	381,800	2,694
2022-02-18	2,712	2,816	2,707	2,721	467,900	2,721
2022-02-17	2,810	2,826	2,720	2,762	519,700	2,762
2022-02-16	2,721	2,779	2,672	2,779	679,600	2,779
2022-02-15	2,674	2,789	2,606	2,645	1,207,300	2,645
2022-02-14	2,484	2,720	2,466	2,682	1,495,000	2,682
2022-02-10	2,549	2,553	2,437	2,488	599,700	2,488
2022-02-09	2,490	2,533	2,460	2,510	641,900	2,510
2022-02-08	2,467	2,493	2,429	2,453	360,500	2,453
2022-02-07	2,399	2,451	2,394	2,427	280,800	2,427
2022-02-04	2,415	2,428	2,352	2,399	322,100	2,399
2022-02-03	2,419	2,420	2,382	2,412	276,200	2,412
2022-02-02	2,400	2,454	2,395	2,434	402,100	2,434
2022-02-01	2,360	2,393	2,316	2,352	379,000	2,352
2022-01-31	2,278	2,395	2,272	2,363	333,500	2,363
2022-01-28	2,250	2,296	2,222	2,287	318,200	2,287
2022-01-27	2,368	2,380	2,212	2,224	603,200	2,224
2022-01-26	2,339	2,390	2,315	2,347	328,600	2,347
2022-01-25	2,394	2,405	2,278	2,301	665,900	2,301
2022-01-24	2,431	2,474	2,391	2,420	402,800	2,420
2022-01-21	2,373	2,482	2,331	2,481	558,700	2,481
2022-01-20	2,345	2,430	2,338	2,401	432,200	2,401
2022-01-19	2,348	2,439	2,318	2,338	476,200	2,338
2022-01-18	2,428	2,474	2,377	2,398	413,500	2,398
2022-01-17	2,569	2,586	2,424	2,441	639,100	2,441
2022-01-14	2,600	2,605	2,462	2,556	912,300	2,556
2022-01-13	2,470	2,593	2,449	2,577	902,200	2,577
2022-01-12	2,380	2,434	2,358	2,434	438,700	2,434
2022-01-11	2,285	2,349	2,275	2,341	368,100	2,341
2022-01-07	2,342	2,372	2,225	2,293	516,300	2,293
2022-01-06	2,400	2,446	2,317	2,340	840,100	2,340
2022-01-05	2,348	2,407	2,337	2,400	545,600	2,400
2022-01-04	2,291	2,328	2,265	2,309	262,800	2,309

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