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 |
---|---|---|---|---|---|
1993/12/30 | 428 | 431 | 419 | 419 | 53,000 |
1993/12/29 | 424 | 430 | 419 | 428 | 73,000 |
1993/12/28 | 416 | 419 | 414 | 419 | 106,000 |
1993/12/27 | 422 | 422 | 403 | 411 | 114,000 |
1993/12/24 | 443 | 443 | 422 | 430 | 159,000 |
1993/12/22 | 447 | 450 | 433 | 443 | 228,000 |
1993/12/21 | 443 | 451 | 435 | 451 | 205,000 |
1993/12/20 | 463 | 463 | 450 | 452 | 303,000 |
1993/12/17 | 460 | 468 | 450 | 468 | 183,000 |
1993/12/16 | 468 | 475 | 462 | 465 | 464,000 |
1993/12/15 | 439 | 458 | 432 | 458 | 907,000 |
1993/12/14 | 425 | 439 | 425 | 439 | 490,000 |
1993/12/13 | 414 | 415 | 400 | 400 | 150,000 |
1993/12/10 | 400 | 425 | 395 | 414 | 1,075,000 |
1993/12/09 | 394 | 400 | 388 | 395 | 190,000 |
1993/12/08 | 388 | 388 | 355 | 360 | 248,000 |
1993/12/07 | 416 | 420 | 403 | 403 | 115,000 |
1993/12/06 | 424 | 424 | 405 | 416 | 197,000 |
1993/12/03 | 407 | 420 | 405 | 419 | 181,000 |
1993/12/02 | 407 | 423 | 405 | 405 | 277,000 |
1993/12/01 | 386 | 400 | 385 | 392 | 320,000 |
1993/11/30 | 375 | 390 | 370 | 385 | 148,000 |
1993/11/29 | 385 | 385 | 355 | 371 | 226,000 |
1993/11/26 | 400 | 400 | 385 | 386 | 303,000 |
1993/11/25 | 400 | 407 | 390 | 390 | 277,000 |
1993/11/24 | 405 | 410 | 397 | 397 | 239,000 |
1993/11/22 | 440 | 440 | 405 | 415 | 267,000 |
1993/11/19 | 445 | 456 | 440 | 445 | 274,000 |
1993/11/18 | 450 | 456 | 445 | 445 | 179,000 |
1993/11/17 | 448 | 450 | 445 | 450 | 165,000 |
1993/11/16 | 442 | 460 | 436 | 460 | 157,000 |
1993/11/15 | 457 | 462 | 441 | 442 | 375,000 |
1993/11/12 | 440 | 461 | 434 | 447 | 632,000 |
1993/11/11 | 446 | 455 | 440 | 440 | 344,000 |
1993/11/10 | 454 | 455 | 445 | 450 | 341,000 |
1993/11/09 | 480 | 482 | 455 | 455 | 414,000 |
1993/11/08 | 457 | 469 | 451 | 468 | 347,000 |
1993/11/05 | 490 | 490 | 449 | 449 | 572,000 |
1993/11/04 | 533 | 535 | 490 | 490 | 282,000 |
1993/11/02 | 533 | 540 | 531 | 533 | 140,000 |
1993/11/01 | 541 | 544 | 533 | 533 | 174,000 |
1993/10/29 | 549 | 549 | 536 | 541 | 252,000 |
1993/10/28 | 555 | 555 | 535 | 535 | 205,000 |
1993/10/27 | 562 | 563 | 549 | 552 | 197,000 |
1993/10/26 | 574 | 580 | 561 | 561 | 180,000 |
1993/10/25 | 560 | 570 | 560 | 569 | 156,000 |
1993/10/22 | 578 | 580 | 570 | 570 | 121,000 |
1993/10/21 | 578 | 580 | 569 | 580 | 36,000 |
1993/10/20 | 579 | 580 | 574 | 577 | 56,000 |
1993/10/19 | 581 | 592 | 580 | 580 | 90,000 |
1993/10/18 | 600 | 604 | 581 | 590 | 50,000 |
1993/10/15 | 597 | 605 | 592 | 593 | 121,000 |
1993/10/14 | 570 | 578 | 566 | 577 | 167,000 |
1993/10/13 | 586 | 586 | 568 | 570 | 225,000 |
1993/10/12 | 589 | 595 | 576 | 576 | 165,000 |
1993/10/08 | 597 | 605 | 591 | 605 | 479,000 |
1993/10/07 | 602 | 618 | 602 | 617 | 162,000 |
1993/10/06 | 608 | 622 | 608 | 612 | 100,000 |
1993/10/05 | 619 | 628 | 615 | 628 | 75,000 |
1993/10/04 | 625 | 625 | 610 | 620 | 62,000 |
1993/10/01 | 611 | 622 | 610 | 618 | 126,000 |
1993/09/30 | 612 | 623 | 612 | 612 | 52,000 |
1993/09/29 | 613 | 622 | 611 | 611 | 104,000 |
1993/09/28 | 623 | 624 | 613 | 623 | 102,000 |
1993/09/27 | 607 | 607 | 587 | 595 | 186,000 |
1993/09/24 | 615 | 615 | 606 | 613 | 103,000 |
1993/09/22 | 610 | 613 | 604 | 605 | 179,000 |
1993/09/21 | 620 | 625 | 610 | 613 | 206,000 |
1993/09/20 | 610 | 635 | 608 | 615 | 80,000 |
1993/09/17 | 623 | 630 | 609 | 609 | 135,000 |
1993/09/16 | 649 | 649 | 620 | 620 | 138,000 |
1993/09/14 | 648 | 650 | 635 | 646 | 190,000 |
1993/09/13 | 620 | 650 | 620 | 650 | 421,000 |
1993/09/10 | 606 | 621 | 606 | 620 | 1,074,000 |
1993/09/09 | 628 | 628 | 621 | 621 | 141,000 |
1993/09/08 | 633 | 643 | 627 | 627 | 87,000 |
1993/09/07 | 636 | 640 | 629 | 631 | 57,000 |
1993/09/06 | 646 | 650 | 646 | 646 | 105,000 |
1993/09/03 | 644 | 650 | 638 | 650 | 258,000 |
1993/09/02 | 645 | 645 | 636 | 644 | 108,000 |
1993/09/01 | 631 | 646 | 631 | 645 | 77,000 |
1993/08/31 | 645 | 649 | 638 | 648 | 207,000 |
1993/08/30 | 646 | 649 | 644 | 645 | 136,000 |
1993/08/27 | 636 | 650 | 636 | 649 | 205,000 |
1993/08/26 | 635 | 643 | 631 | 633 | 156,000 |
1993/08/25 | 622 | 639 | 622 | 625 | 105,000 |
1993/08/24 | 619 | 633 | 619 | 622 | 74,000 |
1993/08/23 | 645 | 645 | 618 | 619 | 80,000 |
1993/08/20 | 649 | 649 | 639 | 645 | 64,000 |
1993/08/19 | 642 | 650 | 629 | 647 | 93,000 |
1993/08/18 | 635 | 650 | 635 | 648 | 177,000 |
1993/08/17 | 648 | 649 | 629 | 640 | 71,000 |
1993/08/16 | 626 | 645 | 625 | 645 | 115,000 |
1993/08/13 | 626 | 648 | 626 | 626 | 286,000 |
1993/08/12 | 644 | 645 | 625 | 626 | 195,000 |
1993/08/11 | 630 | 644 | 630 | 640 | 143,000 |
1993/08/10 | 635 | 644 | 621 | 621 | 140,000 |
1993/08/09 | 619 | 640 | 619 | 637 | 69,000 |
1993/08/06 | 636 | 640 | 629 | 629 | 132,000 |
1993/08/05 | 642 | 646 | 635 | 646 | 117,000 |
1993/08/04 | 630 | 645 | 630 | 642 | 131,000 |
1993/08/03 | 630 | 641 | 629 | 630 | 175,000 |
1993/08/02 | 633 | 633 | 613 | 629 | 105,000 |
1993/07/30 | 625 | 630 | 618 | 618 | 157,000 |
1993/07/29 | 590 | 639 | 590 | 625 | 219,000 |
1993/07/28 | 615 | 615 | 591 | 600 | 43,000 |
1993/07/27 | 601 | 616 | 595 | 609 | 133,000 |
1993/07/26 | 595 | 600 | 586 | 591 | 136,000 |
1993/07/23 | 595 | 596 | 590 | 595 | 110,000 |
1993/07/22 | 598 | 613 | 595 | 613 | 90,000 |
1993/07/21 | 596 | 600 | 596 | 600 | 75,000 |
1993/07/20 | 602 | 609 | 598 | 602 | 98,000 |
1993/07/19 | 628 | 628 | 607 | 612 | 75,000 |
1993/07/16 | 612 | 629 | 610 | 629 | 107,000 |
1993/07/15 | 624 | 624 | 612 | 612 | 100,000 |
1993/07/14 | 630 | 630 | 600 | 624 | 117,000 |
1993/07/13 | 617 | 635 | 612 | 634 | 128,000 |
1993/07/12 | 625 | 628 | 620 | 627 | 55,000 |
1993/07/09 | 612 | 625 | 611 | 625 | 505,000 |
1993/07/08 | 625 | 625 | 608 | 615 | 180,000 |
1993/07/07 | 616 | 620 | 615 | 620 | 152,000 |
1993/07/06 | 609 | 627 | 605 | 615 | 148,000 |
1993/07/05 | 606 | 612 | 605 | 609 | 10,000 |
1993/07/02 | 620 | 628 | 595 | 600 | 171,000 |
1993/07/01 | 615 | 628 | 615 | 625 | 83,000 |
1993/06/30 | 600 | 610 | 595 | 606 | 123,000 |
1993/06/29 | 611 | 618 | 600 | 600 | 72,000 |
1993/06/28 | 619 | 619 | 605 | 611 | 84,000 |
1993/06/25 | 620 | 620 | 595 | 600 | 147,000 |
1993/06/24 | 611 | 615 | 605 | 605 | 152,000 |
1993/06/23 | 605 | 617 | 605 | 611 | 156,000 |
1993/06/22 | 610 | 620 | 610 | 618 | 237,000 |
1993/06/21 | 612 | 619 | 605 | 610 | 288,000 |
1993/06/18 | 631 | 631 | 606 | 612 | 210,000 |
1993/06/17 | 622 | 628 | 614 | 628 | 282,000 |
1993/06/16 | 625 | 625 | 614 | 622 | 226,000 |
1993/06/15 | 623 | 627 | 613 | 615 | 202,000 |
1993/06/14 | 627 | 634 | 626 | 633 | 313,000 |
1993/06/11 | 631 | 642 | 621 | 627 | 1,658,000 |
1993/06/10 | 630 | 645 | 629 | 641 | 292,000 |
1993/06/08 | 651 | 656 | 622 | 629 | 273,000 |
1993/06/07 | 654 | 661 | 653 | 654 | 249,000 |
1993/06/04 | 661 | 671 | 650 | 654 | 540,000 |
1993/06/03 | 676 | 690 | 671 | 680 | 703,000 |
1993/06/02 | 651 | 674 | 645 | 670 | 505,000 |
1993/06/01 | 640 | 668 | 640 | 651 | 472,000 |
1993/05/31 | 659 | 662 | 641 | 645 | 263,000 |
1993/05/28 | 664 | 669 | 660 | 665 | 485,000 |
1993/05/27 | 669 | 669 | 650 | 664 | 594,000 |
1993/05/26 | 646 | 670 | 645 | 662 | 751,000 |
1993/05/25 | 648 | 648 | 636 | 646 | 455,000 |
1993/05/24 | 631 | 648 | 631 | 645 | 858,000 |
1993/05/21 | 614 | 635 | 606 | 630 | 321,000 |
1993/05/20 | 614 | 625 | 606 | 614 | 252,000 |
1993/05/19 | 603 | 612 | 603 | 608 | 289,000 |
1993/05/18 | 622 | 625 | 600 | 603 | 344,000 |
1993/05/17 | 625 | 628 | 621 | 626 | 331,000 |
1993/05/14 | 625 | 630 | 616 | 620 | 977,000 |
1993/05/13 | 606 | 635 | 606 | 617 | 892,000 |
1993/05/12 | 605 | 614 | 600 | 602 | 787,000 |
1993/05/11 | 602 | 611 | 595 | 600 | 418,000 |
1993/05/10 | 595 | 595 | 580 | 594 | 198,000 |
1993/05/07 | 570 | 585 | 566 | 585 | 174,000 |
1993/05/06 | 585 | 594 | 570 | 570 | 260,000 |
1993/04/30 | 581 | 585 | 580 | 585 | 297,000 |
1993/04/28 | 584 | 584 | 570 | 570 | 314,000 |
1993/04/27 | 569 | 575 | 552 | 556 | 189,000 |
1993/04/26 | 578 | 579 | 542 | 545 | 148,000 |
1993/04/23 | 568 | 568 | 558 | 558 | 109,000 |
1993/04/22 | 578 | 585 | 548 | 548 | 198,000 |
1993/04/21 | 572 | 580 | 562 | 578 | 209,000 |
1993/04/20 | 575 | 580 | 562 | 562 | 150,000 |
1993/04/19 | 570 | 580 | 565 | 567 | 167,000 |
1993/04/16 | 592 | 595 | 570 | 573 | 437,000 |
1993/04/15 | 564 | 590 | 564 | 590 | 424,000 |
1993/04/14 | 584 | 590 | 565 | 574 | 488,000 |
1993/04/13 | 569 | 584 | 560 | 584 | 613,000 |
1993/04/12 | 561 | 561 | 542 | 559 | 169,000 |
1993/04/09 | 540 | 546 | 538 | 538 | 650,000 |
1993/04/08 | 556 | 556 | 535 | 538 | 235,000 |
1993/04/07 | 550 | 565 | 539 | 539 | 353,000 |
1993/04/06 | 559 | 560 | 540 | 540 | 260,000 |
1993/04/05 | 543 | 569 | 535 | 539 | 478,000 |
1993/04/02 | 563 | 573 | 541 | 542 | 431,000 |
1993/04/01 | 558 | 558 | 549 | 557 | 175,000 |
1993/03/31 | 536 | 570 | 531 | 539 | 291,000 |
1993/03/30 | 550 | 553 | 537 | 541 | 256,000 |
1993/03/29 | 537 | 560 | 537 | 547 | 338,000 |
1993/03/26 | 548 | 548 | 530 | 536 | 351,000 |
1993/03/25 | 543 | 553 | 543 | 548 | 429,000 |
1993/03/24 | 558 | 569 | 553 | 553 | 323,000 |
1993/03/23 | 559 | 578 | 558 | 558 | 139,000 |
1993/03/22 | 563 | 569 | 557 | 569 | 205,000 |
1993/03/19 | 558 | 573 | 542 | 553 | 404,000 |
1993/03/18 | 580 | 600 | 567 | 588 | 389,000 |
1993/03/17 | 556 | 564 | 552 | 554 | 247,000 |
1993/03/16 | 560 | 560 | 545 | 555 | 176,000 |
1993/03/15 | 554 | 554 | 538 | 543 | 282,000 |
1993/03/12 | 542 | 559 | 540 | 554 | 1,413,000 |
1993/03/11 | 558 | 570 | 552 | 552 | 332,000 |
1993/03/10 | 545 | 580 | 545 | 561 | 409,000 |
1993/03/09 | 574 | 580 | 546 | 550 | 583,000 |
1993/03/08 | 554 | 580 | 550 | 580 | 605,000 |
1993/03/05 | 546 | 549 | 537 | 549 | 116,000 |
1993/03/04 | 550 | 550 | 547 | 547 | 126,000 |
1993/03/03 | 550 | 550 | 548 | 550 | 116,000 |
1993/03/02 | 539 | 550 | 539 | 545 | 181,000 |
1993/03/01 | 550 | 550 | 548 | 549 | 73,000 |
1993/02/26 | 550 | 550 | 545 | 550 | 111,000 |
1993/02/25 | 552 | 556 | 550 | 550 | 221,000 |
1993/02/24 | 536 | 550 | 536 | 550 | 170,000 |
1993/02/23 | 526 | 539 | 526 | 530 | 238,000 |
1993/02/22 | 526 | 535 | 526 | 526 | 137,000 |
1993/02/19 | 523 | 539 | 523 | 539 | 82,000 |
1993/02/18 | 525 | 540 | 523 | 523 | 186,000 |
1993/02/17 | 521 | 533 | 521 | 525 | 103,000 |
1993/02/16 | 528 | 538 | 521 | 521 | 112,000 |
1993/02/15 | 530 | 538 | 522 | 538 | 116,000 |
1993/02/12 | 540 | 540 | 520 | 520 | 441,000 |
1993/02/10 | 539 | 540 | 530 | 540 | 163,000 |
1993/02/09 | 545 | 545 | 539 | 540 | 53,000 |
1993/02/08 | 546 | 550 | 535 | 545 | 97,000 |
1993/02/05 | 540 | 550 | 540 | 550 | 205,000 |
1993/02/04 | 543 | 546 | 538 | 539 | 225,000 |
1993/02/03 | 544 | 545 | 539 | 543 | 135,000 |
1993/02/02 | 535 | 544 | 535 | 538 | 140,000 |
1993/02/01 | 525 | 535 | 525 | 535 | 67,000 |
1993/01/29 | 530 | 543 | 525 | 525 | 132,000 |
1993/01/28 | 503 | 540 | 503 | 540 | 166,000 |
1993/01/27 | 514 | 522 | 513 | 513 | 111,000 |
1993/01/26 | 493 | 515 | 493 | 513 | 99,000 |
1993/01/25 | 490 | 498 | 485 | 493 | 83,000 |
1993/01/22 | 497 | 513 | 493 | 493 | 73,000 |
1993/01/21 | 510 | 510 | 495 | 495 | 241,000 |
1993/01/20 | 531 | 531 | 515 | 515 | 117,000 |
1993/01/19 | 534 | 544 | 523 | 531 | 100,000 |
1993/01/18 | 521 | 530 | 520 | 528 | 78,000 |
1993/01/14 | 516 | 530 | 516 | 520 | 47,000 |
1993/01/13 | 540 | 543 | 516 | 522 | 87,000 |
1993/01/12 | 530 | 538 | 528 | 538 | 128,000 |
1993/01/11 | 520 | 528 | 510 | 521 | 106,000 |
1993/01/08 | 503 | 529 | 503 | 510 | 394,000 |
1993/01/07 | 535 | 545 | 511 | 511 | 277,000 |
1993/01/06 | 530 | 539 | 530 | 535 | 247,000 |
1993/01/05 | 527 | 532 | 520 | 520 | 206,000 |
1993/01/04 | 528 | 540 | 523 | 525 | 81,000 |