東邦亜鉛(5707)の株価時系列情報
東邦亜鉛(5707)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 217 | 218 | 215 | 215 | 129,000 |
1983/12/27 | 220 | 220 | 216 | 216 | 255,000 |
1983/12/26 | 220 | 220 | 217 | 219 | 525,000 |
1983/12/24 | 210 | 212 | 210 | 212 | 63,000 |
1983/12/23 | 211 | 215 | 210 | 214 | 112,000 |
1983/12/22 | 217 | 219 | 210 | 216 | 268,000 |
1983/12/21 | 210 | 219 | 205 | 216 | 292,000 |
1983/12/20 | 198 | 207 | 198 | 205 | 131,000 |
1983/12/19 | 195 | 200 | 195 | 199 | 110,000 |
1983/12/17 | 198 | 200 | 198 | 199 | 88,000 |
1983/12/16 | 198 | 200 | 198 | 198 | 73,000 |
1983/12/15 | 202 | 202 | 198 | 198 | 136,000 |
1983/12/14 | 203 | 204 | 201 | 201 | 155,000 |
1983/12/13 | 203 | 207 | 203 | 204 | 106,000 |
1983/12/12 | 205 | 205 | 203 | 203 | 108,000 |
1983/12/09 | 207 | 210 | 202 | 205 | 114,000 |
1983/12/08 | 213 | 213 | 206 | 207 | 196,000 |
1983/12/07 | 206 | 216 | 201 | 214 | 444,000 |
1983/12/06 | 197 | 210 | 197 | 202 | 319,000 |
1983/12/05 | 191 | 199 | 190 | 197 | 152,000 |
1983/12/03 | 190 | 195 | 190 | 190 | 123,000 |
1983/12/02 | 196 | 199 | 190 | 190 | 163,000 |
1983/12/01 | 199 | 200 | 196 | 196 | 113,000 |
1983/11/30 | 197 | 200 | 196 | 199 | 78,000 |
1983/11/29 | 199 | 202 | 196 | 196 | 156,000 |
1983/11/28 | 198 | 200 | 195 | 196 | 105,000 |
1983/11/26 | 199 | 200 | 199 | 200 | 88,000 |
1983/11/25 | 201 | 203 | 200 | 200 | 127,000 |
1983/11/24 | 205 | 205 | 201 | 204 | 115,000 |
1983/11/22 | 205 | 208 | 201 | 207 | 204,000 |
1983/11/21 | 207 | 207 | 203 | 204 | 93,000 |
1983/11/19 | 205 | 208 | 203 | 205 | 63,000 |
1983/11/18 | 202 | 208 | 201 | 202 | 138,000 |
1983/11/17 | 203 | 209 | 201 | 201 | 216,000 |
1983/11/16 | 206 | 210 | 205 | 205 | 141,000 |
1983/11/15 | 205 | 210 | 205 | 210 | 127,000 |
1983/11/14 | 210 | 210 | 207 | 207 | 107,000 |
1983/11/11 | 205 | 210 | 205 | 206 | 88,000 |
1983/11/10 | 210 | 217 | 205 | 205 | 172,000 |
1983/11/09 | 213 | 219 | 211 | 215 | 100,000 |
1983/11/08 | 210 | 214 | 207 | 212 | 179,000 |
1983/11/07 | 205 | 209 | 203 | 205 | 75,000 |
1983/11/05 | 205 | 208 | 201 | 202 | 70,000 |
1983/11/04 | 210 | 210 | 201 | 210 | 196,000 |
1983/11/02 | 209 | 210 | 208 | 210 | 164,000 |
1983/11/01 | 211 | 211 | 209 | 210 | 126,000 |
1983/10/31 | 210 | 211 | 210 | 210 | 129,000 |
1983/10/29 | 211 | 213 | 210 | 210 | 79,000 |
1983/10/28 | 213 | 213 | 210 | 211 | 156,000 |
1983/10/27 | 212 | 213 | 211 | 211 | 142,000 |
1983/10/26 | 213 | 214 | 211 | 211 | 163,000 |
1983/10/25 | 212 | 214 | 212 | 213 | 169,000 |
1983/10/24 | 216 | 216 | 212 | 212 | 185,000 |
1983/10/22 | 212 | 215 | 212 | 212 | 113,000 |
1983/10/21 | 215 | 216 | 211 | 211 | 275,000 |
1983/10/20 | 217 | 219 | 215 | 215 | 177,000 |
1983/10/19 | 215 | 217 | 210 | 215 | 180,000 |
1983/10/18 | 217 | 219 | 215 | 215 | 168,000 |
1983/10/17 | 220 | 225 | 215 | 216 | 180,000 |
1983/10/15 | 218 | 219 | 215 | 215 | 147,000 |
1983/10/14 | 222 | 222 | 213 | 213 | 207,000 |
1983/10/13 | 233 | 234 | 220 | 225 | 516,000 |
1983/10/12 | 229 | 235 | 225 | 233 | 673,000 |
1983/10/11 | 231 | 231 | 222 | 225 | 679,000 |
1983/10/07 | 210 | 212 | 208 | 212 | 167,000 |
1983/10/06 | 209 | 213 | 208 | 208 | 193,000 |
1983/10/05 | 210 | 214 | 208 | 208 | 244,000 |
1983/10/04 | 213 | 215 | 210 | 210 | 200,000 |
1983/10/03 | 215 | 217 | 211 | 211 | 170,000 |
1983/10/01 | 212 | 218 | 211 | 215 | 108,000 |
1983/09/30 | 215 | 219 | 213 | 218 | 140,000 |
1983/09/29 | 216 | 220 | 214 | 215 | 148,000 |
1983/09/28 | 220 | 220 | 216 | 218 | 232,000 |
1983/09/27 | 223 | 224 | 218 | 220 | 228,000 |
1983/09/26 | 213 | 219 | 211 | 213 | 300,000 |
1983/09/24 | 215 | 215 | 212 | 212 | 158,000 |
1983/09/22 | 220 | 223 | 215 | 218 | 189,000 |
1983/09/21 | 220 | 223 | 217 | 220 | 301,000 |
1983/09/20 | 217 | 217 | 213 | 217 | 127,000 |
1983/09/19 | 219 | 220 | 212 | 212 | 150,000 |
1983/09/17 | 215 | 219 | 215 | 217 | 139,000 |
1983/09/16 | 220 | 225 | 216 | 219 | 352,000 |
1983/09/14 | 210 | 225 | 210 | 225 | 408,000 |
1983/09/13 | 225 | 225 | 210 | 210 | 435,000 |
1983/09/12 | 226 | 230 | 225 | 225 | 364,000 |
1983/09/09 | 228 | 230 | 226 | 226 | 342,000 |
1983/09/08 | 230 | 235 | 225 | 228 | 688,000 |
1983/09/07 | 243 | 243 | 231 | 238 | 860,000 |
1983/09/06 | 245 | 250 | 242 | 242 | 2,559,000 |
1983/09/05 | 232 | 240 | 230 | 240 | 1,611,000 |
1983/09/03 | 230 | 233 | 228 | 230 | 1,048,000 |
1983/09/02 | 229 | 231 | 225 | 225 | 1,667,000 |
1983/09/01 | 226 | 227 | 220 | 220 | 1,084,000 |
1983/08/31 | 227 | 230 | 225 | 227 | 1,695,000 |
1983/08/30 | 220 | 227 | 220 | 223 | 2,633,000 |
1983/08/29 | 217 | 219 | 212 | 219 | 1,105,000 |
1983/08/27 | 210 | 212 | 206 | 209 | 492,000 |
1983/08/26 | 202 | 210 | 202 | 210 | 690,000 |
1983/08/25 | 202 | 202 | 200 | 201 | 321,000 |
1983/08/24 | 200 | 204 | 199 | 200 | 321,000 |
1983/08/23 | 204 | 204 | 200 | 201 | 532,000 |
1983/08/22 | 200 | 204 | 196 | 203 | 564,000 |
1983/08/20 | 197 | 200 | 191 | 194 | 270,000 |
1983/08/19 | 201 | 202 | 185 | 186 | 600,000 |
1983/08/18 | 201 | 205 | 200 | 200 | 405,000 |
1983/08/17 | 204 | 207 | 202 | 203 | 451,000 |
1983/08/16 | 207 | 210 | 202 | 202 | 622,000 |
1983/08/15 | 209 | 210 | 204 | 210 | 639,000 |
1983/08/12 | 200 | 204 | 199 | 204 | 491,000 |
1983/08/11 | 209 | 210 | 200 | 202 | 786,000 |
1983/08/10 | 211 | 216 | 210 | 210 | 856,000 |
1983/08/09 | 220 | 221 | 210 | 210 | 1,678,000 |
1983/08/08 | 220 | 225 | 216 | 216 | 4,237,000 |
1983/08/06 | 212 | 215 | 210 | 215 | 942,000 |
1983/08/05 | 212 | 214 | 207 | 208 | 1,685,000 |
1983/08/04 | 205 | 214 | 205 | 207 | 2,768,000 |
1983/08/03 | 205 | 210 | 201 | 201 | 1,198,000 |
1983/08/02 | 216 | 217 | 207 | 210 | 3,727,000 |
1983/08/01 | 197 | 209 | 196 | 209 | 4,290,000 |
1983/07/30 | 194 | 195 | 190 | 194 | 538,000 |
1983/07/29 | 192 | 196 | 191 | 194 | 751,000 |
1983/07/28 | 200 | 201 | 191 | 193 | 2,089,000 |
1983/07/27 | 185 | 200 | 183 | 200 | 1,749,000 |
1983/07/26 | 178 | 186 | 178 | 183 | 522,000 |
1983/07/25 | 186 | 189 | 175 | 180 | 488,000 |
1983/07/23 | 191 | 191 | 186 | 186 | 720,000 |
1983/07/22 | 194 | 194 | 189 | 192 | 1,630,000 |
1983/07/21 | 186 | 194 | 186 | 194 | 1,901,000 |
1983/07/20 | 185 | 187 | 183 | 186 | 854,000 |
1983/07/19 | 190 | 190 | 185 | 185 | 1,589,000 |
1983/07/18 | 188 | 191 | 185 | 188 | 2,568,000 |
1983/07/15 | 188 | 189 | 182 | 183 | 2,623,000 |
1983/07/14 | 182 | 188 | 179 | 185 | 4,253,000 |
1983/07/13 | 174 | 177 | 170 | 177 | 1,526,000 |
1983/07/12 | 175 | 176 | 171 | 171 | 789,000 |
1983/07/11 | 168 | 173 | 166 | 171 | 656,000 |
1983/07/09 | 170 | 170 | 167 | 168 | 267,000 |
1983/07/08 | 177 | 177 | 170 | 170 | 1,342,000 |
1983/07/07 | 164 | 173 | 163 | 173 | 1,646,000 |
1983/07/06 | 167 | 167 | 162 | 163 | 585,000 |
1983/07/05 | 160 | 168 | 160 | 165 | 1,428,000 |
1983/07/04 | 161 | 161 | 158 | 158 | 237,000 |
1983/07/02 | 160 | 160 | 157 | 157 | 60,000 |
1983/07/01 | 161 | 161 | 155 | 155 | 210,000 |
1983/06/30 | 163 | 164 | 160 | 161 | 248,000 |
1983/06/29 | 159 | 163 | 158 | 163 | 194,000 |
1983/06/28 | 162 | 164 | 159 | 160 | 168,000 |
1983/06/27 | 156 | 166 | 156 | 160 | 598,000 |
1983/06/25 | 154 | 160 | 154 | 155 | 100,000 |
1983/06/24 | 158 | 159 | 152 | 152 | 120,000 |
1983/06/23 | 160 | 162 | 155 | 158 | 250,000 |
1983/06/22 | 152 | 160 | 148 | 159 | 295,000 |
1983/06/21 | 154 | 155 | 148 | 152 | 95,000 |
1983/06/20 | 147 | 155 | 147 | 154 | 235,000 |
1983/06/17 | 143 | 147 | 142 | 146 | 159,000 |
1983/06/16 | 145 | 147 | 145 | 145 | 76,000 |
1983/06/15 | 145 | 148 | 145 | 145 | 88,000 |
1983/06/14 | 142 | 150 | 142 | 149 | 98,000 |
1983/06/13 | 146 | 152 | 145 | 150 | 85,000 |
1983/06/11 | 146 | 147 | 145 | 146 | 141,000 |
1983/06/10 | 146 | 148 | 146 | 147 | 133,000 |
1983/06/09 | 150 | 152 | 149 | 151 | 227,000 |
1983/06/08 | 153 | 153 | 151 | 152 | 79,000 |
1983/06/07 | 152 | 155 | 151 | 151 | 107,000 |
1983/06/06 | 153 | 155 | 153 | 155 | 58,000 |
1983/06/04 | 153 | 153 | 152 | 152 | 43,000 |
1983/06/03 | 157 | 158 | 154 | 154 | 41,000 |
1983/06/02 | 151 | 153 | 150 | 152 | 80,000 |
1983/06/01 | 155 | 155 | 151 | 151 | 83,000 |
1983/05/31 | 156 | 159 | 155 | 155 | 77,000 |
1983/05/30 | 163 | 163 | 159 | 160 | 170,000 |
1983/05/28 | 161 | 163 | 161 | 162 | 122,000 |
1983/05/27 | 166 | 166 | 160 | 161 | 546,000 |
1983/05/26 | 159 | 166 | 156 | 163 | 572,000 |
1983/05/25 | 160 | 160 | 156 | 159 | 187,000 |
1983/05/24 | 156 | 159 | 153 | 159 | 121,000 |
1983/05/23 | 155 | 159 | 150 | 151 | 102,000 |
1983/05/20 | 151 | 156 | 150 | 151 | 85,000 |
1983/05/19 | 156 | 160 | 155 | 156 | 157,000 |
1983/05/18 | 156 | 158 | 155 | 155 | 113,000 |
1983/05/17 | 158 | 159 | 155 | 155 | 149,000 |
1983/05/16 | 159 | 159 | 157 | 157 | 73,000 |
1983/05/14 | 158 | 159 | 157 | 159 | 200,000 |
1983/05/13 | 159 | 160 | 158 | 159 | 191,000 |
1983/05/12 | 160 | 160 | 158 | 158 | 345,000 |
1983/05/11 | 158 | 160 | 155 | 160 | 396,000 |
1983/05/10 | 160 | 160 | 156 | 158 | 231,000 |
1983/05/09 | 159 | 160 | 158 | 159 | 207,000 |
1983/05/07 | 160 | 161 | 158 | 159 | 197,000 |
1983/05/06 | 160 | 163 | 158 | 161 | 476,000 |
1983/05/04 | 157 | 159 | 156 | 159 | 201,000 |
1983/05/02 | 157 | 160 | 157 | 159 | 115,000 |
1983/04/30 | 156 | 156 | 153 | 155 | 105,000 |
1983/04/28 | 156 | 156 | 155 | 156 | 95,000 |
1983/04/27 | 160 | 160 | 156 | 156 | 163,000 |
1983/04/26 | 162 | 162 | 155 | 155 | 343,000 |
1983/04/25 | 158 | 164 | 156 | 163 | 611,000 |
1983/04/23 | 157 | 159 | 156 | 156 | 220,000 |
1983/04/22 | 153 | 159 | 152 | 158 | 485,000 |
1983/04/21 | 151 | 155 | 148 | 150 | 265,000 |
1983/04/20 | 155 | 156 | 146 | 146 | 501,000 |
1983/04/19 | 162 | 162 | 153 | 153 | 604,000 |
1983/04/18 | 164 | 164 | 161 | 163 | 510,000 |
1983/04/15 | 165 | 165 | 161 | 161 | 1,245,000 |
1983/04/14 | 159 | 168 | 158 | 167 | 4,624,000 |
1983/04/13 | 159 | 159 | 151 | 158 | 1,427,000 |
1983/04/12 | 151 | 160 | 150 | 158 | 2,673,000 |
1983/04/11 | 150 | 154 | 145 | 151 | 826,000 |
1983/04/09 | 138 | 145 | 137 | 145 | 284,000 |
1983/04/08 | 138 | 138 | 135 | 137 | 89,000 |
1983/04/07 | 138 | 139 | 135 | 135 | 122,000 |
1983/04/06 | 138 | 139 | 138 | 138 | 68,000 |
1983/04/05 | 139 | 143 | 138 | 138 | 103,000 |
1983/04/04 | 139 | 139 | 135 | 138 | 135,000 |
1983/04/02 | 138 | 142 | 138 | 138 | 51,000 |
1983/04/01 | 139 | 143 | 138 | 143 | 90,000 |
1983/03/31 | 140 | 140 | 138 | 138 | 104,000 |
1983/03/30 | 139 | 140 | 135 | 136 | 85,000 |
1983/03/29 | 140 | 140 | 135 | 140 | 54,000 |
1983/03/28 | 138 | 142 | 132 | 138 | 78,000 |
1983/03/26 | 131 | 133 | 131 | 133 | 127,000 |
1983/03/25 | 132 | 135 | 131 | 132 | 151,000 |
1983/03/24 | 130 | 133 | 130 | 133 | 221,000 |
1983/03/23 | 130 | 131 | 129 | 130 | 222,000 |
1983/03/22 | 135 | 135 | 131 | 132 | 163,000 |
1983/03/18 | 140 | 144 | 138 | 139 | 62,000 |
1983/03/17 | 135 | 142 | 135 | 139 | 114,000 |
1983/03/16 | 142 | 146 | 133 | 135 | 162,000 |
1983/03/15 | 143 | 148 | 142 | 143 | 155,000 |
1983/03/14 | 149 | 150 | 143 | 143 | 259,000 |
1983/03/12 | 155 | 155 | 145 | 148 | 787,000 |
1983/03/11 | 160 | 164 | 157 | 158 | 2,611,000 |
1983/03/10 | 128 | 128 | 125 | 127 | 72,000 |
1983/03/09 | 130 | 133 | 129 | 129 | 42,000 |
1983/03/08 | 130 | 131 | 130 | 130 | 57,000 |
1983/03/07 | 131 | 131 | 130 | 130 | 41,000 |
1983/03/05 | 130 | 132 | 130 | 131 | 51,000 |
1983/03/04 | 130 | 132 | 129 | 130 | 93,000 |
1983/03/03 | 132 | 133 | 130 | 130 | 154,000 |
1983/03/02 | 131 | 133 | 131 | 132 | 120,000 |
1983/03/01 | 130 | 135 | 130 | 131 | 97,000 |
1983/02/28 | 139 | 140 | 138 | 138 | 110,000 |
1983/02/26 | 142 | 145 | 141 | 141 | 47,000 |
1983/02/25 | 140 | 143 | 140 | 143 | 135,000 |
1983/02/24 | 142 | 145 | 141 | 142 | 83,000 |
1983/02/23 | 142 | 144 | 140 | 141 | 180,000 |
1983/02/22 | 154 | 154 | 147 | 147 | 409,000 |
1983/02/21 | 147 | 150 | 147 | 147 | 400,000 |
1983/02/18 | 144 | 147 | 142 | 145 | 157,000 |
1983/02/17 | 144 | 144 | 140 | 141 | 118,000 |
1983/02/16 | 138 | 145 | 137 | 139 | 311,000 |
1983/02/15 | 138 | 141 | 138 | 139 | 171,000 |
1983/02/14 | 138 | 142 | 137 | 139 | 149,000 |
1983/02/12 | 140 | 144 | 136 | 138 | 108,000 |
1983/02/10 | 140 | 145 | 138 | 140 | 215,000 |
1983/02/09 | 149 | 150 | 135 | 140 | 311,000 |
1983/02/08 | 141 | 147 | 141 | 147 | 160,000 |
1983/02/07 | 143 | 145 | 141 | 141 | 50,000 |
1983/02/05 | 140 | 143 | 140 | 140 | 81,000 |
1983/02/04 | 143 | 150 | 140 | 140 | 201,000 |
1983/02/03 | 153 | 153 | 148 | 148 | 278,000 |
1983/02/02 | 155 | 156 | 152 | 152 | 569,000 |
1983/02/01 | 151 | 156 | 150 | 152 | 662,000 |
1983/01/31 | 158 | 158 | 148 | 151 | 550,000 |
1983/01/29 | 156 | 157 | 154 | 156 | 728,000 |
1983/01/28 | 156 | 156 | 150 | 152 | 910,000 |
1983/01/27 | 153 | 158 | 151 | 155 | 2,342,000 |
1983/01/26 | 145 | 145 | 141 | 143 | 436,000 |
1983/01/25 | 135 | 145 | 133 | 138 | 222,000 |
1983/01/24 | 140 | 143 | 138 | 138 | 262,000 |
1983/01/22 | 150 | 150 | 142 | 144 | 293,000 |
1983/01/21 | 143 | 150 | 141 | 147 | 311,000 |
1983/01/20 | 143 | 145 | 140 | 145 | 398,000 |
1983/01/19 | 153 | 155 | 144 | 145 | 1,926,000 |
1983/01/18 | 143 | 153 | 142 | 153 | 3,015,000 |
1983/01/17 | 140 | 143 | 137 | 140 | 368,000 |
1983/01/14 | 140 | 145 | 137 | 139 | 1,550,000 |
1983/01/13 | 135 | 137 | 134 | 137 | 968,000 |
1983/01/12 | 129 | 134 | 129 | 133 | 189,000 |
1983/01/11 | 130 | 131 | 128 | 129 | 143,000 |
1983/01/10 | 134 | 135 | 130 | 130 | 179,000 |
1983/01/08 | 133 | 133 | 130 | 130 | 195,000 |
1983/01/07 | 121 | 131 | 120 | 129 | 454,000 |
1983/01/06 | 126 | 128 | 125 | 126 | 115,000 |
1983/01/05 | 127 | 129 | 126 | 126 | 153,000 |
1983/01/04 | 125 | 127 | 122 | 126 | 73,000 |