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 |
---|---|---|---|---|---|
1989/12/29 | 1,120 | 1,120 | 1,100 | 1,100 | 163,000 |
1989/12/28 | 1,110 | 1,130 | 1,100 | 1,120 | 536,000 |
1989/12/27 | 1,110 | 1,130 | 1,110 | 1,120 | 256,000 |
1989/12/26 | 1,130 | 1,140 | 1,110 | 1,110 | 373,000 |
1989/12/25 | 1,130 | 1,130 | 1,100 | 1,110 | 293,000 |
1989/12/22 | 1,140 | 1,140 | 1,100 | 1,130 | 383,000 |
1989/12/21 | 1,130 | 1,150 | 1,120 | 1,120 | 408,000 |
1989/12/20 | 1,170 | 1,200 | 1,120 | 1,150 | 1,209,000 |
1989/12/19 | 1,100 | 1,170 | 1,090 | 1,170 | 1,275,000 |
1989/12/18 | 1,090 | 1,110 | 1,080 | 1,100 | 603,000 |
1989/12/15 | 1,120 | 1,130 | 1,090 | 1,090 | 483,000 |
1989/12/14 | 1,100 | 1,140 | 1,100 | 1,120 | 498,000 |
1989/12/13 | 1,160 | 1,170 | 1,120 | 1,140 | 519,000 |
1989/12/12 | 1,140 | 1,170 | 1,140 | 1,160 | 822,000 |
1989/12/11 | 1,120 | 1,170 | 1,110 | 1,140 | 1,166,000 |
1989/12/08 | 1,130 | 1,130 | 1,100 | 1,120 | 516,000 |
1989/12/07 | 1,120 | 1,130 | 1,090 | 1,120 | 625,000 |
1989/12/06 | 1,090 | 1,140 | 1,080 | 1,130 | 1,346,000 |
1989/12/05 | 1,070 | 1,090 | 1,060 | 1,090 | 774,000 |
1989/12/04 | 1,070 | 1,070 | 1,050 | 1,070 | 519,000 |
1989/12/01 | 1,070 | 1,070 | 1,050 | 1,060 | 614,000 |
1989/11/30 | 1,070 | 1,070 | 1,050 | 1,070 | 725,000 |
1989/11/29 | 1,050 | 1,070 | 1,040 | 1,070 | 1,765,000 |
1989/11/28 | 1,050 | 1,060 | 1,030 | 1,030 | 1,587,000 |
1989/11/27 | 1,010 | 1,050 | 1,010 | 1,030 | 1,566,000 |
1989/11/24 | 1,000 | 1,030 | 1,000 | 1,010 | 492,000 |
1989/11/22 | 1,010 | 1,020 | 1,000 | 1,000 | 412,000 |
1989/11/21 | 1,020 | 1,030 | 1,010 | 1,030 | 1,234,000 |
1989/11/20 | 989 | 1,010 | 983 | 1,000 | 644,000 |
1989/11/17 | 985 | 999 | 982 | 983 | 526,000 |
1989/11/16 | 972 | 984 | 972 | 980 | 293,000 |
1989/11/15 | 971 | 980 | 970 | 970 | 330,000 |
1989/11/14 | 970 | 979 | 970 | 971 | 245,000 |
1989/11/13 | 970 | 980 | 970 | 980 | 212,000 |
1989/11/10 | 970 | 975 | 965 | 970 | 200,000 |
1989/11/09 | 970 | 975 | 961 | 975 | 292,000 |
1989/11/08 | 997 | 997 | 969 | 970 | 176,000 |
1989/11/07 | 975 | 1,000 | 970 | 987 | 402,000 |
1989/11/06 | 970 | 979 | 970 | 970 | 130,000 |
1989/11/02 | 990 | 990 | 971 | 971 | 270,000 |
1989/11/01 | 980 | 999 | 980 | 980 | 412,000 |
1989/10/31 | 999 | 1,000 | 980 | 980 | 361,000 |
1989/10/30 | 965 | 1,010 | 965 | 999 | 468,000 |
1989/10/27 | 998 | 998 | 969 | 975 | 340,000 |
1989/10/26 | 990 | 1,010 | 980 | 990 | 703,000 |
1989/10/25 | 1,020 | 1,030 | 990 | 996 | 845,000 |
1989/10/24 | 1,000 | 1,020 | 990 | 1,020 | 1,886,000 |
1989/10/23 | 989 | 1,010 | 987 | 999 | 1,548,000 |
1989/10/20 | 954 | 999 | 941 | 999 | 2,051,000 |
1989/10/19 | 960 | 964 | 940 | 944 | 791,000 |
1989/10/18 | 924 | 975 | 920 | 950 | 1,246,000 |
1989/10/17 | 926 | 926 | 915 | 925 | 221,000 |
1989/10/16 | 920 | 920 | 900 | 906 | 292,000 |
1989/10/13 | 935 | 935 | 926 | 927 | 250,000 |
1989/10/12 | 940 | 949 | 926 | 926 | 824,000 |
1989/10/11 | 920 | 940 | 915 | 939 | 666,000 |
1989/10/09 | 910 | 918 | 907 | 908 | 414,000 |
1989/10/06 | 905 | 905 | 895 | 900 | 283,000 |
1989/10/05 | 900 | 909 | 900 | 901 | 273,000 |
1989/10/04 | 895 | 905 | 895 | 895 | 194,000 |
1989/10/03 | 895 | 910 | 890 | 895 | 335,000 |
1989/10/02 | 900 | 907 | 890 | 895 | 188,000 |
1989/09/29 | 904 | 904 | 890 | 890 | 202,000 |
1989/09/28 | 900 | 904 | 876 | 876 | 234,000 |
1989/09/27 | 895 | 895 | 875 | 891 | 157,000 |
1989/09/26 | 875 | 903 | 871 | 895 | 113,000 |
1989/09/25 | 890 | 891 | 861 | 865 | 252,000 |
1989/09/22 | 902 | 909 | 889 | 900 | 315,000 |
1989/09/21 | 903 | 908 | 900 | 904 | 306,000 |
1989/09/20 | 904 | 909 | 895 | 895 | 436,000 |
1989/09/19 | 909 | 910 | 900 | 905 | 441,000 |
1989/09/18 | 909 | 910 | 897 | 900 | 391,000 |
1989/09/14 | 905 | 905 | 889 | 889 | 282,000 |
1989/09/13 | 879 | 890 | 879 | 889 | 117,000 |
1989/09/12 | 880 | 880 | 871 | 879 | 122,000 |
1989/09/11 | 881 | 885 | 865 | 880 | 184,000 |
1989/09/08 | 840 | 860 | 840 | 841 | 221,000 |
1989/09/07 | 860 | 870 | 850 | 855 | 151,000 |
1989/09/06 | 850 | 887 | 850 | 869 | 159,000 |
1989/09/05 | 879 | 885 | 870 | 870 | 119,000 |
1989/09/04 | 894 | 894 | 870 | 879 | 109,000 |
1989/09/01 | 900 | 910 | 882 | 891 | 146,000 |
1989/08/31 | 910 | 910 | 880 | 900 | 143,000 |
1989/08/30 | 920 | 920 | 900 | 900 | 271,000 |
1989/08/29 | 920 | 926 | 915 | 920 | 543,000 |
1989/08/28 | 930 | 930 | 908 | 915 | 770,000 |
1989/08/25 | 900 | 922 | 900 | 918 | 1,880,000 |
1989/08/24 | 889 | 890 | 875 | 883 | 688,000 |
1989/08/23 | 855 | 880 | 854 | 868 | 671,000 |
1989/08/22 | 845 | 845 | 832 | 845 | 139,000 |
1989/08/21 | 861 | 861 | 845 | 845 | 144,000 |
1989/08/18 | 850 | 850 | 840 | 841 | 133,000 |
1989/08/17 | 820 | 850 | 819 | 826 | 174,000 |
1989/08/16 | 811 | 820 | 810 | 820 | 349,000 |
1989/08/15 | 819 | 828 | 810 | 811 | 164,000 |
1989/08/14 | 830 | 830 | 816 | 820 | 132,000 |
1989/08/11 | 842 | 842 | 830 | 830 | 44,000 |
1989/08/10 | 845 | 845 | 830 | 845 | 46,000 |
1989/08/09 | 850 | 850 | 835 | 849 | 115,000 |
1989/08/08 | 831 | 850 | 830 | 849 | 180,000 |
1989/08/07 | 859 | 859 | 830 | 830 | 61,000 |
1989/08/04 | 850 | 860 | 849 | 860 | 61,000 |
1989/08/03 | 865 | 870 | 851 | 860 | 99,000 |
1989/08/02 | 870 | 875 | 858 | 858 | 171,000 |
1989/08/01 | 872 | 880 | 865 | 869 | 177,000 |
1989/07/31 | 855 | 870 | 855 | 870 | 145,000 |
1989/07/28 | 863 | 869 | 850 | 858 | 267,000 |
1989/07/27 | 855 | 860 | 855 | 860 | 156,000 |
1989/07/26 | 843 | 860 | 843 | 847 | 163,000 |
1989/07/25 | 835 | 835 | 831 | 835 | 195,000 |
1989/07/24 | 840 | 840 | 825 | 825 | 153,000 |
1989/07/21 | 805 | 820 | 805 | 810 | 160,000 |
1989/07/20 | 800 | 815 | 800 | 800 | 192,000 |
1989/07/19 | 812 | 815 | 798 | 800 | 249,000 |
1989/07/18 | 810 | 830 | 810 | 816 | 69,000 |
1989/07/17 | 810 | 815 | 810 | 810 | 77,000 |
1989/07/14 | 828 | 830 | 818 | 830 | 90,000 |
1989/07/13 | 828 | 828 | 820 | 821 | 102,000 |
1989/07/12 | 831 | 835 | 828 | 828 | 112,000 |
1989/07/11 | 835 | 843 | 830 | 834 | 94,000 |
1989/07/10 | 841 | 849 | 841 | 845 | 73,000 |
1989/07/07 | 865 | 865 | 838 | 845 | 275,000 |
1989/07/06 | 855 | 861 | 855 | 856 | 172,000 |
1989/07/05 | 865 | 865 | 855 | 856 | 129,000 |
1989/07/04 | 865 | 865 | 850 | 855 | 67,000 |
1989/07/03 | 840 | 870 | 835 | 870 | 112,000 |
1989/06/30 | 845 | 860 | 840 | 841 | 113,000 |
1989/06/29 | 865 | 873 | 865 | 865 | 104,000 |
1989/06/28 | 870 | 875 | 850 | 860 | 169,000 |
1989/06/27 | 873 | 879 | 865 | 865 | 184,000 |
1989/06/26 | 870 | 880 | 861 | 875 | 172,000 |
1989/06/23 | 860 | 870 | 855 | 856 | 101,000 |
1989/06/22 | 860 | 870 | 851 | 855 | 74,000 |
1989/06/21 | 871 | 879 | 870 | 879 | 120,000 |
1989/06/20 | 860 | 861 | 850 | 860 | 152,000 |
1989/06/19 | 889 | 889 | 870 | 880 | 80,000 |
1989/06/16 | 880 | 880 | 857 | 879 | 202,000 |
1989/06/15 | 881 | 890 | 860 | 860 | 197,000 |
1989/06/14 | 868 | 875 | 855 | 871 | 128,000 |
1989/06/13 | 880 | 890 | 860 | 879 | 124,000 |
1989/06/12 | 880 | 880 | 863 | 868 | 88,000 |
1989/06/09 | 900 | 900 | 880 | 900 | 165,000 |
1989/06/08 | 890 | 900 | 890 | 897 | 134,000 |
1989/06/07 | 888 | 900 | 888 | 900 | 145,000 |
1989/06/06 | 899 | 900 | 880 | 888 | 223,000 |
1989/06/05 | 890 | 900 | 880 | 900 | 216,000 |
1989/06/02 | 903 | 905 | 889 | 890 | 220,000 |
1989/06/01 | 909 | 915 | 895 | 905 | 406,000 |
1989/05/31 | 910 | 914 | 894 | 895 | 462,000 |
1989/05/30 | 890 | 895 | 882 | 882 | 197,000 |
1989/05/29 | 901 | 903 | 880 | 882 | 225,000 |
1989/05/26 | 881 | 903 | 881 | 900 | 240,000 |
1989/05/25 | 900 | 900 | 883 | 895 | 201,000 |
1989/05/24 | 900 | 900 | 890 | 900 | 173,000 |
1989/05/23 | 910 | 910 | 880 | 890 | 277,000 |
1989/05/22 | 897 | 920 | 897 | 910 | 313,000 |
1989/05/19 | 911 | 919 | 890 | 890 | 395,000 |
1989/05/18 | 912 | 920 | 912 | 920 | 276,000 |
1989/05/17 | 933 | 933 | 920 | 923 | 361,000 |
1989/05/16 | 922 | 923 | 910 | 920 | 583,000 |
1989/05/15 | 911 | 918 | 910 | 912 | 518,000 |
1989/05/12 | 939 | 940 | 922 | 933 | 648,000 |
1989/05/11 | 911 | 930 | 910 | 929 | 354,000 |
1989/05/10 | 940 | 940 | 910 | 910 | 920,000 |
1989/05/09 | 930 | 944 | 925 | 930 | 1,642,000 |
1989/05/08 | 920 | 931 | 914 | 920 | 1,300,000 |
1989/05/02 | 900 | 910 | 890 | 900 | 1,313,000 |
1989/05/01 | 885 | 890 | 881 | 890 | 838,000 |
1989/04/28 | 864 | 896 | 855 | 876 | 1,575,000 |
1989/04/27 | 860 | 860 | 850 | 854 | 646,000 |
1989/04/26 | 845 | 850 | 835 | 850 | 390,000 |
1989/04/25 | 828 | 851 | 811 | 835 | 390,000 |
1989/04/24 | 816 | 835 | 812 | 820 | 289,000 |
1989/04/21 | 820 | 835 | 801 | 810 | 469,000 |
1989/04/20 | 830 | 835 | 825 | 825 | 356,000 |
1989/04/19 | 822 | 830 | 821 | 830 | 276,000 |
1989/04/18 | 820 | 830 | 817 | 830 | 281,000 |
1989/04/17 | 820 | 829 | 817 | 820 | 349,000 |
1989/04/14 | 825 | 830 | 816 | 820 | 210,000 |
1989/04/13 | 840 | 840 | 816 | 816 | 192,000 |
1989/04/12 | 850 | 850 | 840 | 840 | 224,000 |
1989/04/11 | 850 | 860 | 840 | 840 | 216,000 |
1989/04/10 | 860 | 870 | 840 | 840 | 672,000 |
1989/04/07 | 879 | 894 | 863 | 870 | 2,170,000 |
1989/04/06 | 808 | 830 | 802 | 810 | 813,000 |
1989/04/05 | 811 | 820 | 799 | 801 | 448,000 |
1989/04/04 | 820 | 839 | 806 | 820 | 385,000 |
1989/04/03 | 826 | 826 | 800 | 810 | 743,000 |
1989/03/31 | 810 | 810 | 800 | 800 | 281,000 |
1989/03/30 | 806 | 820 | 800 | 810 | 427,000 |
1989/03/29 | 776 | 800 | 775 | 776 | 186,000 |
1989/03/28 | 771 | 771 | 759 | 770 | 220,000 |
1989/03/27 | 756 | 771 | 746 | 751 | 449,000 |
1989/03/24 | 790 | 790 | 776 | 776 | 271,000 |
1989/03/23 | 798 | 799 | 785 | 790 | 211,000 |
1989/03/22 | 800 | 805 | 785 | 800 | 413,000 |
1989/03/20 | 821 | 835 | 814 | 814 | 318,000 |
1989/03/17 | 858 | 858 | 841 | 849 | 302,000 |
1989/03/16 | 850 | 855 | 840 | 850 | 696,000 |
1989/03/15 | 840 | 844 | 830 | 835 | 475,000 |
1989/03/14 | 841 | 844 | 810 | 820 | 368,000 |
1989/03/13 | 831 | 849 | 830 | 833 | 235,000 |
1989/03/10 | 840 | 850 | 830 | 849 | 248,000 |
1989/03/09 | 850 | 860 | 839 | 849 | 436,000 |
1989/03/08 | 849 | 849 | 840 | 849 | 389,000 |
1989/03/07 | 810 | 840 | 810 | 836 | 234,000 |
1989/03/06 | 840 | 845 | 800 | 800 | 223,000 |
1989/03/03 | 835 | 845 | 830 | 835 | 397,000 |
1989/03/02 | 845 | 850 | 810 | 830 | 398,000 |
1989/03/01 | 870 | 875 | 840 | 850 | 681,000 |
1989/02/28 | 870 | 880 | 840 | 840 | 1,561,000 |
1989/02/27 | 837 | 850 | 822 | 850 | 1,315,000 |
1989/02/23 | 811 | 827 | 810 | 827 | 409,000 |
1989/02/22 | 829 | 830 | 801 | 809 | 659,000 |
1989/02/21 | 830 | 847 | 795 | 795 | 1,284,000 |
1989/02/20 | 800 | 804 | 789 | 789 | 561,000 |
1989/02/17 | 808 | 808 | 790 | 795 | 333,000 |
1989/02/16 | 795 | 810 | 780 | 780 | 660,000 |
1989/02/15 | 795 | 796 | 785 | 793 | 435,000 |
1989/02/14 | 771 | 785 | 760 | 771 | 494,000 |
1989/02/13 | 781 | 795 | 780 | 780 | 484,000 |
1989/02/10 | 807 | 810 | 798 | 805 | 558,000 |
1989/02/09 | 810 | 819 | 799 | 810 | 1,243,000 |
1989/02/08 | 800 | 821 | 800 | 803 | 1,693,000 |
1989/02/07 | 791 | 799 | 785 | 785 | 1,189,000 |
1989/02/06 | 803 | 809 | 776 | 799 | 708,000 |
1989/02/03 | 801 | 830 | 801 | 810 | 2,193,000 |
1989/02/02 | 790 | 800 | 781 | 795 | 1,704,000 |
1989/02/01 | 780 | 785 | 775 | 780 | 1,008,000 |
1989/01/31 | 784 | 784 | 769 | 775 | 837,000 |
1989/01/30 | 779 | 779 | 765 | 768 | 798,000 |
1989/01/28 | 765 | 790 | 760 | 777 | 1,732,000 |
1989/01/27 | 748 | 760 | 745 | 760 | 2,186,000 |
1989/01/26 | 721 | 730 | 720 | 730 | 916,000 |
1989/01/25 | 715 | 720 | 707 | 716 | 624,000 |
1989/01/24 | 736 | 737 | 714 | 718 | 703,000 |
1989/01/23 | 733 | 735 | 726 | 735 | 1,287,000 |
1989/01/20 | 727 | 728 | 718 | 728 | 1,745,000 |
1989/01/19 | 720 | 728 | 715 | 728 | 3,549,000 |
1989/01/18 | 700 | 710 | 696 | 708 | 2,686,000 |
1989/01/17 | 685 | 695 | 682 | 693 | 883,000 |
1989/01/13 | 661 | 675 | 660 | 675 | 893,000 |
1989/01/12 | 659 | 660 | 652 | 660 | 321,000 |
1989/01/11 | 660 | 660 | 650 | 652 | 338,000 |
1989/01/10 | 660 | 660 | 639 | 660 | 537,000 |
1989/01/09 | 635 | 650 | 635 | 635 | 268,000 |
1989/01/06 | 651 | 651 | 638 | 645 | 219,000 |
1989/01/05 | 661 | 665 | 635 | 641 | 258,000 |
1989/01/04 | 648 | 661 | 648 | 661 | 138,000 |