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 |
---|---|---|---|---|---|
1992/12/30 | 524 | 530 | 520 | 520 | 126,000 |
1992/12/29 | 525 | 530 | 518 | 530 | 106,000 |
1992/12/28 | 560 | 560 | 530 | 530 | 174,000 |
1992/12/25 | 560 | 560 | 557 | 560 | 89,000 |
1992/12/24 | 556 | 561 | 556 | 560 | 116,000 |
1992/12/22 | 566 | 567 | 556 | 556 | 124,000 |
1992/12/21 | 572 | 580 | 571 | 571 | 91,000 |
1992/12/18 | 583 | 585 | 573 | 581 | 86,000 |
1992/12/17 | 569 | 580 | 558 | 580 | 141,000 |
1992/12/16 | 574 | 579 | 571 | 578 | 194,000 |
1992/12/15 | 556 | 580 | 555 | 574 | 157,000 |
1992/12/14 | 558 | 558 | 550 | 555 | 109,000 |
1992/12/11 | 578 | 585 | 568 | 568 | 982,000 |
1992/12/10 | 561 | 570 | 560 | 568 | 478,000 |
1992/12/09 | 572 | 580 | 566 | 570 | 151,000 |
1992/12/08 | 556 | 583 | 556 | 575 | 98,000 |
1992/12/07 | 566 | 575 | 565 | 566 | 55,000 |
1992/12/04 | 572 | 579 | 566 | 576 | 69,000 |
1992/12/03 | 572 | 588 | 572 | 582 | 119,000 |
1992/12/02 | 570 | 586 | 566 | 572 | 239,000 |
1992/12/01 | 566 | 583 | 555 | 556 | 169,000 |
1992/11/30 | 567 | 581 | 567 | 576 | 136,000 |
1992/11/27 | 567 | 585 | 563 | 565 | 226,000 |
1992/11/26 | 585 | 586 | 579 | 586 | 224,000 |
1992/11/25 | 575 | 586 | 568 | 585 | 131,000 |
1992/11/24 | 590 | 592 | 582 | 584 | 102,000 |
1992/11/20 | 553 | 590 | 551 | 590 | 196,000 |
1992/11/19 | 565 | 579 | 558 | 573 | 264,000 |
1992/11/18 | 531 | 559 | 530 | 558 | 280,000 |
1992/11/17 | 535 | 543 | 531 | 531 | 170,000 |
1992/11/16 | 540 | 547 | 540 | 540 | 76,000 |
1992/11/13 | 555 | 560 | 531 | 560 | 631,000 |
1992/11/12 | 542 | 556 | 536 | 555 | 118,000 |
1992/11/11 | 542 | 552 | 542 | 542 | 140,000 |
1992/11/10 | 550 | 560 | 542 | 542 | 233,000 |
1992/11/09 | 580 | 580 | 560 | 560 | 137,000 |
1992/11/06 | 587 | 587 | 580 | 580 | 75,000 |
1992/11/05 | 577 | 587 | 575 | 587 | 118,000 |
1992/11/04 | 586 | 587 | 581 | 587 | 59,000 |
1992/11/02 | 571 | 586 | 570 | 586 | 81,000 |
1992/10/30 | 577 | 580 | 572 | 573 | 163,000 |
1992/10/29 | 582 | 587 | 579 | 581 | 106,000 |
1992/10/28 | 607 | 614 | 587 | 587 | 119,000 |
1992/10/27 | 599 | 610 | 595 | 607 | 79,000 |
1992/10/26 | 613 | 615 | 599 | 599 | 92,000 |
1992/10/23 | 586 | 612 | 586 | 612 | 154,000 |
1992/10/22 | 580 | 594 | 580 | 586 | 152,000 |
1992/10/21 | 577 | 595 | 577 | 595 | 200,000 |
1992/10/20 | 599 | 599 | 576 | 597 | 263,000 |
1992/10/19 | 605 | 609 | 585 | 600 | 225,000 |
1992/10/16 | 625 | 625 | 600 | 615 | 277,000 |
1992/10/15 | 603 | 624 | 603 | 624 | 338,000 |
1992/10/14 | 630 | 636 | 613 | 613 | 833,000 |
1992/10/13 | 598 | 610 | 597 | 610 | 426,000 |
1992/10/12 | 587 | 598 | 580 | 598 | 225,000 |
1992/10/09 | 590 | 590 | 575 | 577 | 1,359,000 |
1992/10/08 | 587 | 600 | 583 | 600 | 300,000 |
1992/10/07 | 600 | 610 | 591 | 595 | 303,000 |
1992/10/06 | 591 | 607 | 583 | 607 | 358,000 |
1992/10/05 | 590 | 599 | 590 | 592 | 256,000 |
1992/10/02 | 579 | 610 | 575 | 600 | 394,000 |
1992/10/01 | 571 | 594 | 571 | 579 | 281,000 |
1992/09/30 | 604 | 608 | 579 | 581 | 215,000 |
1992/09/29 | 606 | 610 | 579 | 594 | 293,000 |
1992/09/28 | 653 | 653 | 616 | 616 | 242,000 |
1992/09/25 | 635 | 648 | 630 | 646 | 863,000 |
1992/09/24 | 620 | 637 | 614 | 632 | 749,000 |
1992/09/22 | 610 | 613 | 591 | 611 | 286,000 |
1992/09/21 | 610 | 615 | 601 | 612 | 262,000 |
1992/09/18 | 613 | 613 | 586 | 605 | 266,000 |
1992/09/17 | 600 | 620 | 600 | 610 | 387,000 |
1992/09/16 | 595 | 609 | 579 | 599 | 547,000 |
1992/09/14 | 600 | 612 | 582 | 600 | 413,000 |
1992/09/11 | 589 | 625 | 580 | 604 | 2,116,000 |
1992/09/10 | 570 | 605 | 565 | 599 | 1,292,000 |
1992/09/09 | 544 | 570 | 543 | 570 | 401,000 |
1992/09/08 | 550 | 550 | 541 | 541 | 509,000 |
1992/09/07 | 555 | 555 | 536 | 536 | 366,000 |
1992/09/04 | 550 | 550 | 536 | 536 | 462,000 |
1992/09/03 | 526 | 548 | 515 | 546 | 327,000 |
1992/09/02 | 513 | 530 | 513 | 527 | 123,000 |
1992/09/01 | 534 | 535 | 511 | 523 | 143,000 |
1992/08/31 | 518 | 535 | 514 | 534 | 435,000 |
1992/08/28 | 517 | 550 | 503 | 538 | 557,000 |
1992/08/27 | 506 | 530 | 505 | 527 | 497,000 |
1992/08/26 | 482 | 496 | 475 | 487 | 364,000 |
1992/08/25 | 485 | 495 | 481 | 487 | 251,000 |
1992/08/24 | 490 | 515 | 489 | 499 | 317,000 |
1992/08/21 | 471 | 490 | 471 | 490 | 186,000 |
1992/08/20 | 467 | 490 | 464 | 476 | 208,000 |
1992/08/19 | 451 | 460 | 445 | 448 | 86,000 |
1992/08/18 | 459 | 460 | 450 | 450 | 178,000 |
1992/08/17 | 480 | 480 | 460 | 460 | 67,000 |
1992/08/14 | 455 | 471 | 455 | 465 | 528,000 |
1992/08/13 | 460 | 470 | 455 | 460 | 185,000 |
1992/08/12 | 490 | 495 | 446 | 450 | 583,000 |
1992/08/11 | 500 | 509 | 485 | 485 | 143,000 |
1992/08/10 | 494 | 501 | 486 | 495 | 141,000 |
1992/08/07 | 516 | 529 | 506 | 514 | 152,000 |
1992/08/06 | 534 | 543 | 514 | 535 | 316,000 |
1992/08/05 | 530 | 541 | 529 | 539 | 230,000 |
1992/08/04 | 515 | 537 | 515 | 530 | 250,000 |
1992/08/03 | 516 | 535 | 515 | 525 | 164,000 |
1992/07/31 | 503 | 544 | 503 | 526 | 473,000 |
1992/07/30 | 510 | 519 | 506 | 513 | 264,000 |
1992/07/29 | 512 | 516 | 494 | 504 | 541,000 |
1992/07/28 | 491 | 519 | 491 | 497 | 167,000 |
1992/07/27 | 526 | 544 | 488 | 489 | 477,000 |
1992/07/24 | 503 | 520 | 490 | 520 | 284,000 |
1992/07/23 | 491 | 532 | 490 | 523 | 229,000 |
1992/07/22 | 540 | 540 | 495 | 497 | 471,000 |
1992/07/21 | 524 | 537 | 505 | 530 | 456,000 |
1992/07/20 | 529 | 529 | 502 | 514 | 265,000 |
1992/07/17 | 544 | 544 | 531 | 536 | 485,000 |
1992/07/16 | 544 | 554 | 534 | 534 | 1,570,000 |
1992/07/15 | 524 | 543 | 515 | 534 | 433,000 |
1992/07/14 | 530 | 535 | 519 | 534 | 255,000 |
1992/07/13 | 519 | 535 | 501 | 535 | 186,000 |
1992/07/10 | 531 | 531 | 500 | 511 | 557,000 |
1992/07/09 | 526 | 533 | 510 | 519 | 299,000 |
1992/07/08 | 524 | 527 | 510 | 526 | 145,000 |
1992/07/07 | 522 | 533 | 515 | 530 | 170,000 |
1992/07/06 | 525 | 539 | 520 | 520 | 363,000 |
1992/07/03 | 510 | 549 | 493 | 526 | 803,000 |
1992/07/02 | 492 | 510 | 492 | 510 | 221,000 |
1992/07/01 | 488 | 488 | 480 | 482 | 172,000 |
1992/06/30 | 498 | 508 | 487 | 492 | 221,000 |
1992/06/29 | 493 | 499 | 483 | 483 | 157,000 |
1992/06/26 | 513 | 513 | 488 | 493 | 367,000 |
1992/06/25 | 500 | 514 | 490 | 498 | 625,000 |
1992/06/24 | 500 | 512 | 492 | 502 | 1,079,000 |
1992/06/23 | 446 | 470 | 444 | 470 | 189,000 |
1992/06/22 | 480 | 480 | 446 | 451 | 338,000 |
1992/06/19 | 462 | 480 | 462 | 479 | 163,000 |
1992/06/18 | 445 | 460 | 444 | 460 | 344,000 |
1992/06/17 | 485 | 485 | 455 | 455 | 369,000 |
1992/06/16 | 492 | 495 | 489 | 490 | 161,000 |
1992/06/15 | 486 | 496 | 482 | 487 | 286,000 |
1992/06/12 | 501 | 510 | 486 | 486 | 2,118,000 |
1992/06/11 | 486 | 503 | 486 | 494 | 194,000 |
1992/06/10 | 499 | 504 | 485 | 486 | 286,000 |
1992/06/09 | 483 | 494 | 483 | 494 | 92,000 |
1992/06/08 | 495 | 495 | 480 | 484 | 252,000 |
1992/06/05 | 494 | 507 | 494 | 495 | 137,000 |
1992/06/04 | 515 | 519 | 496 | 519 | 158,000 |
1992/06/03 | 515 | 522 | 505 | 522 | 136,000 |
1992/06/02 | 492 | 515 | 490 | 515 | 132,000 |
1992/06/01 | 520 | 525 | 490 | 491 | 144,000 |
1992/05/29 | 509 | 515 | 502 | 515 | 128,000 |
1992/05/28 | 490 | 499 | 480 | 494 | 171,000 |
1992/05/27 | 503 | 503 | 480 | 495 | 318,000 |
1992/05/26 | 528 | 530 | 513 | 513 | 123,000 |
1992/05/25 | 501 | 528 | 501 | 528 | 107,000 |
1992/05/22 | 521 | 530 | 511 | 511 | 156,000 |
1992/05/21 | 510 | 533 | 510 | 531 | 106,000 |
1992/05/20 | 530 | 538 | 515 | 515 | 67,000 |
1992/05/19 | 518 | 530 | 515 | 530 | 112,000 |
1992/05/18 | 500 | 519 | 500 | 500 | 74,000 |
1992/05/15 | 519 | 523 | 493 | 493 | 151,000 |
1992/05/14 | 540 | 540 | 512 | 518 | 438,000 |
1992/05/13 | 522 | 545 | 510 | 530 | 170,000 |
1992/05/12 | 525 | 532 | 520 | 520 | 225,000 |
1992/05/11 | 523 | 526 | 516 | 520 | 232,000 |
1992/05/08 | 500 | 520 | 493 | 493 | 219,000 |
1992/05/07 | 500 | 525 | 489 | 510 | 238,000 |
1992/05/06 | 477 | 499 | 477 | 499 | 204,000 |
1992/05/01 | 485 | 485 | 477 | 477 | 144,000 |
1992/04/30 | 508 | 508 | 485 | 485 | 112,000 |
1992/04/28 | 517 | 517 | 490 | 511 | 115,000 |
1992/04/27 | 522 | 522 | 500 | 515 | 157,000 |
1992/04/24 | 528 | 530 | 492 | 520 | 290,000 |
1992/04/23 | 499 | 518 | 495 | 518 | 135,000 |
1992/04/22 | 497 | 497 | 481 | 494 | 211,000 |
1992/04/21 | 472 | 493 | 470 | 487 | 289,000 |
1992/04/20 | 512 | 512 | 467 | 467 | 237,000 |
1992/04/17 | 532 | 539 | 522 | 526 | 363,000 |
1992/04/16 | 560 | 560 | 540 | 549 | 261,000 |
1992/04/15 | 551 | 569 | 542 | 559 | 267,000 |
1992/04/14 | 525 | 531 | 512 | 531 | 191,000 |
1992/04/13 | 541 | 541 | 523 | 525 | 298,000 |
1992/04/10 | 540 | 562 | 532 | 545 | 287,000 |
1992/04/09 | 540 | 543 | 529 | 536 | 233,000 |
1992/04/08 | 525 | 525 | 499 | 500 | 242,000 |
1992/04/07 | 571 | 572 | 545 | 545 | 138,000 |
1992/04/06 | 608 | 615 | 570 | 570 | 148,000 |
1992/04/03 | 610 | 610 | 571 | 609 | 154,000 |
1992/04/02 | 580 | 606 | 577 | 600 | 179,000 |
1992/04/01 | 585 | 600 | 570 | 570 | 169,000 |
1992/03/31 | 619 | 632 | 585 | 587 | 96,000 |
1992/03/30 | 610 | 635 | 610 | 629 | 164,000 |
1992/03/27 | 592 | 630 | 592 | 627 | 200,000 |
1992/03/26 | 612 | 630 | 600 | 600 | 91,000 |
1992/03/25 | 598 | 631 | 598 | 613 | 182,000 |
1992/03/24 | 615 | 619 | 597 | 597 | 89,000 |
1992/03/23 | 594 | 615 | 590 | 615 | 241,000 |
1992/03/19 | 605 | 635 | 586 | 588 | 375,000 |
1992/03/18 | 586 | 592 | 575 | 575 | 496,000 |
1992/03/17 | 620 | 640 | 620 | 635 | 213,000 |
1992/03/13 | 660 | 680 | 655 | 680 | 1,510,000 |
1992/03/12 | 668 | 682 | 666 | 670 | 118,000 |
1992/03/11 | 670 | 680 | 660 | 668 | 80,000 |
1992/03/10 | 670 | 680 | 666 | 680 | 91,000 |
1992/03/09 | 671 | 672 | 670 | 671 | 42,000 |
1992/03/06 | 635 | 674 | 635 | 673 | 77,000 |
1992/03/05 | 646 | 661 | 639 | 639 | 142,000 |
1992/03/04 | 645 | 665 | 643 | 643 | 105,000 |
1992/03/03 | 675 | 675 | 655 | 655 | 77,000 |
1992/03/02 | 670 | 684 | 669 | 675 | 62,000 |
1992/02/28 | 665 | 669 | 665 | 669 | 60,000 |
1992/02/27 | 675 | 684 | 665 | 665 | 110,000 |
1992/02/26 | 670 | 670 | 650 | 669 | 202,000 |
1992/02/25 | 651 | 675 | 651 | 675 | 62,000 |
1992/02/24 | 673 | 674 | 650 | 655 | 93,000 |
1992/02/21 | 659 | 675 | 655 | 675 | 104,000 |
1992/02/20 | 628 | 647 | 628 | 640 | 50,000 |
1992/02/19 | 630 | 635 | 617 | 622 | 117,000 |
1992/02/18 | 645 | 669 | 630 | 630 | 79,000 |
1992/02/17 | 630 | 645 | 630 | 645 | 90,000 |
1992/02/14 | 650 | 655 | 630 | 630 | 137,000 |
1992/02/13 | 663 | 663 | 646 | 646 | 172,000 |
1992/02/12 | 663 | 666 | 663 | 666 | 75,000 |
1992/02/10 | 675 | 680 | 667 | 667 | 46,000 |
1992/02/07 | 680 | 689 | 675 | 675 | 95,000 |
1992/02/06 | 680 | 685 | 662 | 662 | 133,000 |
1992/02/05 | 661 | 673 | 656 | 662 | 66,000 |
1992/02/04 | 670 | 683 | 661 | 661 | 122,000 |
1992/02/03 | 705 | 711 | 699 | 700 | 116,000 |
1992/01/31 | 684 | 705 | 677 | 699 | 165,000 |
1992/01/30 | 643 | 674 | 640 | 670 | 153,000 |
1992/01/29 | 660 | 660 | 641 | 641 | 44,000 |
1992/01/28 | 640 | 660 | 640 | 651 | 87,000 |
1992/01/27 | 647 | 647 | 637 | 637 | 50,000 |
1992/01/24 | 645 | 646 | 630 | 637 | 118,000 |
1992/01/23 | 670 | 679 | 651 | 665 | 115,000 |
1992/01/22 | 620 | 670 | 612 | 669 | 90,000 |
1992/01/21 | 631 | 650 | 610 | 618 | 119,000 |
1992/01/20 | 653 | 657 | 620 | 621 | 208,000 |
1992/01/17 | 662 | 668 | 650 | 651 | 150,000 |
1992/01/16 | 692 | 692 | 672 | 672 | 108,000 |
1992/01/14 | 672 | 699 | 672 | 672 | 127,000 |
1992/01/13 | 710 | 710 | 672 | 672 | 212,000 |
1992/01/10 | 691 | 722 | 691 | 703 | 571,000 |
1992/01/09 | 691 | 710 | 680 | 687 | 199,000 |
1992/01/08 | 731 | 731 | 701 | 701 | 90,000 |
1992/01/07 | 749 | 750 | 732 | 747 | 154,000 |
1992/01/06 | 747 | 748 | 744 | 745 | 90,000 |