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 |
---|---|---|---|---|---|
1986/12/27 | 225 | 225 | 220 | 221 | 61,000 |
1986/12/26 | 225 | 230 | 225 | 228 | 52,000 |
1986/12/25 | 225 | 228 | 225 | 225 | 35,000 |
1986/12/24 | 230 | 230 | 220 | 230 | 68,000 |
1986/12/23 | 230 | 230 | 223 | 230 | 64,000 |
1986/12/22 | 220 | 224 | 218 | 221 | 87,000 |
1986/12/19 | 225 | 225 | 220 | 220 | 71,000 |
1986/12/18 | 227 | 230 | 226 | 227 | 16,000 |
1986/12/17 | 231 | 231 | 226 | 226 | 100,000 |
1986/12/16 | 230 | 230 | 225 | 230 | 56,000 |
1986/12/15 | 229 | 230 | 228 | 230 | 42,000 |
1986/12/12 | 226 | 230 | 226 | 229 | 48,000 |
1986/12/11 | 230 | 230 | 227 | 227 | 61,000 |
1986/12/10 | 228 | 230 | 228 | 228 | 84,000 |
1986/12/09 | 230 | 230 | 227 | 228 | 62,000 |
1986/12/08 | 225 | 230 | 225 | 226 | 125,000 |
1986/12/05 | 226 | 228 | 225 | 228 | 91,000 |
1986/12/04 | 226 | 230 | 226 | 227 | 90,000 |
1986/12/03 | 226 | 228 | 225 | 225 | 47,000 |
1986/12/02 | 231 | 235 | 226 | 228 | 58,000 |
1986/12/01 | 225 | 230 | 225 | 226 | 46,000 |
1986/11/29 | 227 | 238 | 225 | 230 | 47,000 |
1986/11/28 | 230 | 233 | 225 | 225 | 60,000 |
1986/11/27 | 230 | 233 | 230 | 230 | 35,000 |
1986/11/26 | 232 | 233 | 230 | 230 | 90,000 |
1986/11/25 | 238 | 238 | 233 | 233 | 41,000 |
1986/11/22 | 231 | 238 | 230 | 230 | 42,000 |
1986/11/21 | 229 | 249 | 228 | 236 | 159,000 |
1986/11/20 | 229 | 229 | 227 | 228 | 25,000 |
1986/11/19 | 223 | 230 | 223 | 226 | 100,000 |
1986/11/18 | 223 | 223 | 222 | 223 | 35,000 |
1986/11/17 | 224 | 225 | 222 | 223 | 69,000 |
1986/11/14 | 224 | 224 | 220 | 221 | 33,000 |
1986/11/13 | 222 | 223 | 220 | 220 | 58,000 |
1986/11/12 | 220 | 228 | 218 | 220 | 105,000 |
1986/11/11 | 211 | 216 | 211 | 215 | 82,000 |
1986/11/10 | 225 | 225 | 216 | 217 | 55,000 |
1986/11/07 | 225 | 225 | 220 | 225 | 53,000 |
1986/11/06 | 230 | 230 | 226 | 228 | 17,000 |
1986/11/05 | 220 | 223 | 218 | 219 | 43,000 |
1986/11/04 | 219 | 220 | 215 | 215 | 37,000 |
1986/11/01 | 218 | 220 | 218 | 218 | 17,000 |
1986/10/31 | 220 | 220 | 210 | 220 | 68,000 |
1986/10/30 | 215 | 220 | 210 | 210 | 45,000 |
1986/10/29 | 217 | 217 | 206 | 207 | 39,000 |
1986/10/28 | 218 | 218 | 215 | 215 | 47,000 |
1986/10/27 | 217 | 219 | 217 | 219 | 13,000 |
1986/10/25 | 220 | 234 | 217 | 217 | 44,000 |
1986/10/24 | 214 | 228 | 213 | 220 | 54,000 |
1986/10/23 | 205 | 214 | 200 | 214 | 94,000 |
1986/10/22 | 212 | 215 | 200 | 200 | 78,000 |
1986/10/21 | 215 | 220 | 211 | 212 | 40,000 |
1986/10/20 | 223 | 224 | 220 | 220 | 70,000 |
1986/10/17 | 225 | 227 | 223 | 223 | 52,000 |
1986/10/16 | 234 | 234 | 225 | 227 | 45,000 |
1986/10/15 | 228 | 230 | 225 | 230 | 51,000 |
1986/10/14 | 225 | 225 | 223 | 223 | 28,000 |
1986/10/13 | 225 | 235 | 225 | 225 | 29,000 |
1986/10/09 | 230 | 230 | 225 | 225 | 43,000 |
1986/10/08 | 231 | 235 | 225 | 226 | 73,000 |
1986/10/07 | 230 | 230 | 229 | 230 | 36,000 |
1986/10/06 | 238 | 238 | 230 | 230 | 36,000 |
1986/10/04 | 221 | 233 | 221 | 233 | 46,000 |
1986/10/03 | 210 | 221 | 210 | 221 | 60,000 |
1986/10/02 | 225 | 226 | 220 | 222 | 73,000 |
1986/10/01 | 230 | 230 | 225 | 228 | 115,000 |
1986/09/30 | 245 | 245 | 230 | 230 | 63,000 |
1986/09/29 | 249 | 250 | 245 | 245 | 95,000 |
1986/09/27 | 249 | 249 | 249 | 249 | 64,000 |
1986/09/26 | 249 | 255 | 249 | 249 | 104,000 |
1986/09/25 | 248 | 250 | 245 | 250 | 182,000 |
1986/09/24 | 249 | 250 | 248 | 248 | 103,000 |
1986/09/22 | 250 | 257 | 248 | 248 | 73,000 |
1986/09/19 | 250 | 260 | 248 | 248 | 93,000 |
1986/09/18 | 250 | 260 | 249 | 255 | 36,000 |
1986/09/17 | 248 | 260 | 248 | 248 | 57,000 |
1986/09/16 | 251 | 251 | 248 | 248 | 95,000 |
1986/09/12 | 253 | 253 | 250 | 253 | 90,000 |
1986/09/11 | 256 | 258 | 255 | 255 | 72,000 |
1986/09/10 | 260 | 261 | 256 | 256 | 64,000 |
1986/09/09 | 260 | 265 | 260 | 261 | 54,000 |
1986/09/08 | 265 | 270 | 260 | 269 | 54,000 |
1986/09/06 | 256 | 265 | 256 | 260 | 32,000 |
1986/09/05 | 265 | 268 | 260 | 260 | 48,000 |
1986/09/04 | 275 | 278 | 261 | 266 | 130,000 |
1986/09/03 | 265 | 281 | 265 | 270 | 342,000 |
1986/09/02 | 251 | 265 | 250 | 265 | 126,000 |
1986/09/01 | 256 | 256 | 250 | 252 | 81,000 |
1986/08/30 | 256 | 259 | 250 | 251 | 86,000 |
1986/08/29 | 250 | 251 | 250 | 251 | 26,000 |
1986/08/28 | 256 | 259 | 248 | 249 | 133,000 |
1986/08/27 | 265 | 265 | 257 | 257 | 114,000 |
1986/08/26 | 265 | 270 | 260 | 260 | 78,000 |
1986/08/25 | 264 | 270 | 264 | 264 | 86,000 |
1986/08/23 | 266 | 266 | 260 | 265 | 64,000 |
1986/08/22 | 252 | 260 | 248 | 256 | 272,000 |
1986/08/21 | 262 | 268 | 250 | 250 | 254,000 |
1986/08/20 | 270 | 275 | 267 | 267 | 141,000 |
1986/08/19 | 283 | 285 | 275 | 275 | 152,000 |
1986/08/18 | 285 | 288 | 282 | 283 | 104,000 |
1986/08/15 | 285 | 288 | 282 | 285 | 74,000 |
1986/08/14 | 290 | 290 | 283 | 284 | 115,000 |
1986/08/13 | 295 | 295 | 285 | 285 | 192,000 |
1986/08/12 | 295 | 299 | 282 | 283 | 351,000 |
1986/08/11 | 285 | 295 | 280 | 293 | 191,000 |
1986/08/08 | 277 | 278 | 275 | 275 | 36,000 |
1986/08/07 | 280 | 282 | 276 | 276 | 107,000 |
1986/08/06 | 281 | 285 | 280 | 280 | 53,000 |
1986/08/05 | 280 | 289 | 280 | 280 | 32,000 |
1986/08/04 | 290 | 290 | 277 | 277 | 80,000 |
1986/08/02 | 272 | 283 | 272 | 281 | 47,000 |
1986/08/01 | 285 | 285 | 271 | 271 | 115,000 |
1986/07/31 | 284 | 287 | 275 | 280 | 137,000 |
1986/07/30 | 282 | 287 | 281 | 287 | 93,000 |
1986/07/29 | 290 | 293 | 283 | 287 | 152,000 |
1986/07/28 | 295 | 298 | 290 | 293 | 115,000 |
1986/07/26 | 301 | 302 | 298 | 298 | 236,000 |
1986/07/25 | 300 | 304 | 300 | 302 | 313,000 |
1986/07/24 | 307 | 307 | 300 | 303 | 453,000 |
1986/07/23 | 302 | 309 | 300 | 304 | 665,000 |
1986/07/22 | 290 | 300 | 285 | 300 | 268,000 |
1986/07/21 | 300 | 300 | 283 | 290 | 307,000 |
1986/07/19 | 300 | 309 | 299 | 300 | 651,000 |
1986/07/18 | 293 | 297 | 288 | 297 | 601,000 |
1986/07/17 | 291 | 293 | 285 | 291 | 253,000 |
1986/07/16 | 295 | 295 | 291 | 293 | 667,000 |
1986/07/15 | 281 | 295 | 281 | 293 | 636,000 |
1986/07/14 | 280 | 280 | 279 | 280 | 109,000 |
1986/07/11 | 273 | 278 | 272 | 273 | 136,000 |
1986/07/10 | 271 | 278 | 271 | 271 | 118,000 |
1986/07/09 | 271 | 274 | 271 | 271 | 139,000 |
1986/07/08 | 279 | 279 | 271 | 271 | 180,000 |
1986/07/07 | 276 | 280 | 276 | 276 | 95,000 |
1986/07/05 | 280 | 280 | 275 | 275 | 92,000 |
1986/07/04 | 280 | 280 | 276 | 280 | 93,000 |
1986/07/03 | 287 | 288 | 278 | 282 | 204,000 |
1986/07/02 | 293 | 294 | 288 | 288 | 273,000 |
1986/07/01 | 295 | 298 | 285 | 290 | 645,000 |
1986/06/30 | 286 | 295 | 283 | 292 | 593,000 |
1986/06/28 | 280 | 286 | 279 | 286 | 389,000 |
1986/06/27 | 276 | 278 | 271 | 276 | 337,000 |
1986/06/26 | 270 | 275 | 267 | 275 | 401,000 |
1986/06/25 | 267 | 270 | 267 | 270 | 180,000 |
1986/06/24 | 266 | 268 | 265 | 267 | 133,000 |
1986/06/23 | 268 | 270 | 266 | 267 | 94,000 |
1986/06/21 | 270 | 270 | 266 | 268 | 61,000 |
1986/06/20 | 270 | 270 | 266 | 266 | 156,000 |
1986/06/19 | 266 | 269 | 266 | 269 | 97,000 |
1986/06/18 | 267 | 268 | 266 | 266 | 157,000 |
1986/06/17 | 269 | 270 | 267 | 268 | 126,000 |
1986/06/16 | 270 | 271 | 267 | 267 | 127,000 |
1986/06/13 | 268 | 270 | 266 | 270 | 173,000 |
1986/06/12 | 273 | 274 | 269 | 270 | 259,000 |
1986/06/11 | 268 | 273 | 265 | 270 | 481,000 |
1986/06/10 | 266 | 267 | 260 | 265 | 219,000 |
1986/06/09 | 256 | 267 | 254 | 267 | 142,000 |
1986/06/07 | 254 | 255 | 252 | 252 | 46,000 |
1986/06/06 | 252 | 254 | 250 | 252 | 83,000 |
1986/06/05 | 253 | 255 | 252 | 254 | 199,000 |
1986/06/04 | 250 | 252 | 250 | 252 | 203,000 |
1986/06/03 | 252 | 253 | 250 | 250 | 183,000 |
1986/06/02 | 252 | 253 | 252 | 252 | 97,000 |
1986/05/31 | 254 | 255 | 252 | 252 | 111,000 |
1986/05/30 | 257 | 257 | 254 | 254 | 139,000 |
1986/05/29 | 253 | 257 | 253 | 254 | 113,000 |
1986/05/28 | 262 | 263 | 257 | 257 | 114,000 |
1986/05/27 | 266 | 270 | 262 | 262 | 118,000 |
1986/05/26 | 270 | 273 | 262 | 262 | 140,000 |
1986/05/24 | 265 | 270 | 261 | 263 | 184,000 |
1986/05/23 | 265 | 268 | 253 | 255 | 221,000 |
1986/05/22 | 254 | 254 | 253 | 253 | 27,000 |
1986/05/21 | 253 | 255 | 253 | 253 | 41,000 |
1986/05/20 | 253 | 260 | 252 | 252 | 53,000 |
1986/05/19 | 257 | 258 | 255 | 257 | 61,000 |
1986/05/17 | 255 | 259 | 250 | 257 | 58,000 |
1986/05/16 | 251 | 254 | 250 | 250 | 60,000 |
1986/05/15 | 251 | 251 | 250 | 250 | 38,000 |
1986/05/14 | 253 | 253 | 250 | 250 | 127,000 |
1986/05/13 | 255 | 255 | 252 | 252 | 61,000 |
1986/05/12 | 252 | 260 | 252 | 252 | 80,000 |
1986/05/09 | 252 | 255 | 252 | 255 | 158,000 |
1986/05/08 | 255 | 255 | 252 | 252 | 72,000 |
1986/05/07 | 252 | 257 | 250 | 252 | 71,000 |
1986/05/06 | 258 | 260 | 257 | 257 | 49,000 |
1986/05/02 | 263 | 264 | 256 | 256 | 108,000 |
1986/05/01 | 267 | 268 | 263 | 263 | 95,000 |
1986/04/30 | 269 | 270 | 268 | 268 | 206,000 |
1986/04/28 | 265 | 270 | 265 | 268 | 293,000 |
1986/04/26 | 260 | 265 | 259 | 265 | 150,000 |
1986/04/25 | 250 | 258 | 250 | 255 | 187,000 |
1986/04/24 | 245 | 255 | 245 | 245 | 220,000 |
1986/04/23 | 245 | 251 | 245 | 245 | 45,000 |
1986/04/22 | 254 | 255 | 250 | 250 | 96,000 |
1986/04/21 | 253 | 255 | 251 | 253 | 68,000 |
1986/04/19 | 240 | 255 | 240 | 255 | 125,000 |
1986/04/18 | 240 | 250 | 240 | 243 | 188,000 |
1986/04/17 | 245 | 247 | 238 | 238 | 626,000 |
1986/04/16 | 250 | 252 | 247 | 250 | 77,000 |
1986/04/15 | 248 | 255 | 247 | 247 | 142,000 |
1986/04/14 | 250 | 250 | 248 | 248 | 95,000 |
1986/04/11 | 251 | 252 | 249 | 250 | 112,000 |
1986/04/10 | 250 | 252 | 250 | 250 | 58,000 |
1986/04/09 | 252 | 255 | 250 | 250 | 67,000 |
1986/04/08 | 252 | 256 | 252 | 256 | 24,000 |
1986/04/07 | 258 | 260 | 251 | 251 | 51,000 |
1986/04/05 | 251 | 255 | 248 | 249 | 92,000 |
1986/04/04 | 251 | 255 | 250 | 251 | 73,000 |
1986/04/03 | 253 | 258 | 250 | 250 | 105,000 |
1986/04/02 | 255 | 260 | 248 | 253 | 123,000 |
1986/04/01 | 260 | 270 | 250 | 250 | 296,000 |
1986/03/31 | 254 | 260 | 253 | 260 | 204,000 |
1986/03/29 | 255 | 257 | 252 | 252 | 54,000 |
1986/03/28 | 255 | 260 | 250 | 252 | 77,000 |
1986/03/27 | 260 | 260 | 250 | 254 | 99,000 |
1986/03/26 | 250 | 252 | 245 | 245 | 190,000 |
1986/03/25 | 255 | 260 | 253 | 253 | 134,000 |
1986/03/24 | 260 | 260 | 250 | 255 | 267,000 |
1986/03/22 | 255 | 260 | 255 | 260 | 103,000 |
1986/03/20 | 257 | 265 | 255 | 255 | 103,000 |
1986/03/19 | 260 | 261 | 259 | 259 | 257,000 |
1986/03/18 | 266 | 266 | 261 | 263 | 133,000 |
1986/03/17 | 270 | 275 | 265 | 265 | 190,000 |
1986/03/15 | 270 | 272 | 268 | 268 | 104,000 |
1986/03/14 | 270 | 273 | 265 | 268 | 141,000 |
1986/03/13 | 265 | 273 | 264 | 265 | 311,000 |
1986/03/12 | 265 | 268 | 261 | 262 | 129,000 |
1986/03/11 | 270 | 273 | 265 | 265 | 183,000 |
1986/03/10 | 275 | 275 | 270 | 274 | 142,000 |
1986/03/07 | 275 | 275 | 271 | 275 | 195,000 |
1986/03/06 | 259 | 275 | 259 | 266 | 164,000 |
1986/03/05 | 257 | 260 | 256 | 257 | 187,000 |
1986/03/04 | 256 | 257 | 255 | 256 | 183,000 |
1986/03/03 | 255 | 257 | 253 | 254 | 267,000 |
1986/03/01 | 255 | 255 | 251 | 255 | 138,000 |
1986/02/28 | 261 | 261 | 256 | 256 | 166,000 |
1986/02/27 | 270 | 273 | 265 | 265 | 91,000 |
1986/02/26 | 273 | 274 | 269 | 270 | 79,000 |
1986/02/25 | 270 | 275 | 270 | 273 | 141,000 |
1986/02/24 | 262 | 275 | 260 | 275 | 138,000 |
1986/02/22 | 256 | 265 | 256 | 257 | 71,000 |
1986/02/21 | 261 | 261 | 250 | 256 | 63,000 |
1986/02/20 | 265 | 268 | 257 | 262 | 64,000 |
1986/02/19 | 265 | 270 | 260 | 270 | 93,000 |
1986/02/18 | 272 | 274 | 270 | 270 | 154,000 |
1986/02/17 | 273 | 277 | 271 | 272 | 91,000 |
1986/02/15 | 272 | 275 | 271 | 272 | 100,000 |
1986/02/14 | 270 | 273 | 268 | 271 | 183,000 |
1986/02/13 | 273 | 280 | 266 | 267 | 198,000 |
1986/02/12 | 285 | 285 | 271 | 278 | 519,000 |
1986/02/10 | 270 | 289 | 269 | 286 | 612,000 |
1986/02/07 | 260 | 268 | 257 | 268 | 191,000 |
1986/02/06 | 257 | 262 | 257 | 260 | 191,000 |
1986/02/05 | 255 | 257 | 252 | 257 | 125,000 |
1986/02/04 | 248 | 252 | 246 | 252 | 101,000 |
1986/02/03 | 248 | 252 | 246 | 246 | 95,000 |
1986/02/01 | 245 | 253 | 245 | 250 | 64,000 |
1986/01/31 | 247 | 248 | 243 | 245 | 68,000 |
1986/01/30 | 245 | 247 | 237 | 237 | 295,000 |
1986/01/29 | 248 | 255 | 246 | 254 | 75,000 |
1986/01/28 | 245 | 250 | 245 | 250 | 70,000 |
1986/01/27 | 250 | 250 | 245 | 246 | 141,000 |
1986/01/25 | 252 | 261 | 252 | 253 | 29,000 |
1986/01/24 | 251 | 255 | 248 | 252 | 70,000 |
1986/01/23 | 251 | 251 | 250 | 251 | 55,000 |
1986/01/22 | 245 | 251 | 245 | 250 | 52,000 |
1986/01/21 | 255 | 260 | 250 | 250 | 61,000 |
1986/01/20 | 262 | 263 | 258 | 260 | 54,000 |
1986/01/18 | 260 | 265 | 259 | 265 | 85,000 |
1986/01/17 | 262 | 262 | 260 | 261 | 50,000 |
1986/01/16 | 260 | 264 | 260 | 260 | 66,000 |
1986/01/14 | 268 | 268 | 260 | 262 | 93,000 |
1986/01/13 | 270 | 270 | 266 | 266 | 128,000 |
1986/01/10 | 266 | 270 | 266 | 266 | 107,000 |
1986/01/09 | 266 | 270 | 265 | 269 | 108,000 |
1986/01/08 | 263 | 270 | 263 | 269 | 80,000 |
1986/01/07 | 273 | 273 | 262 | 270 | 218,000 |
1986/01/06 | 280 | 282 | 270 | 270 | 706,000 |
1986/01/04 | 265 | 277 | 262 | 276 | 466,000 |