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 |
---|---|---|---|---|---|
1998/12/30 | 273 | 284 | 273 | 275 | 195,000 |
1998/12/29 | 277 | 277 | 271 | 272 | 504,000 |
1998/12/28 | 279 | 284 | 275 | 275 | 544,000 |
1998/12/25 | 276 | 285 | 276 | 279 | 488,000 |
1998/12/24 | 288 | 288 | 275 | 276 | 428,000 |
1998/12/22 | 292 | 295 | 280 | 283 | 631,000 |
1998/12/21 | 296 | 298 | 291 | 295 | 227,000 |
1998/12/18 | 295 | 300 | 295 | 300 | 383,000 |
1998/12/17 | 297 | 305 | 294 | 305 | 339,000 |
1998/12/16 | 302 | 307 | 297 | 302 | 326,000 |
1998/12/15 | 301 | 308 | 292 | 292 | 1,381,000 |
1998/12/14 | 316 | 317 | 305 | 306 | 451,000 |
1998/12/11 | 321 | 330 | 319 | 320 | 1,414,000 |
1998/12/10 | 333 | 336 | 327 | 331 | 678,000 |
1998/12/09 | 321 | 330 | 318 | 330 | 227,000 |
1998/12/08 | 331 | 332 | 323 | 325 | 303,000 |
1998/12/07 | 332 | 334 | 328 | 330 | 326,000 |
1998/12/04 | 320 | 330 | 319 | 330 | 408,000 |
1998/12/03 | 329 | 330 | 322 | 323 | 521,000 |
1998/12/02 | 338 | 341 | 330 | 334 | 760,000 |
1998/12/01 | 337 | 342 | 321 | 338 | 1,006,000 |
1998/11/30 | 351 | 354 | 341 | 347 | 434,000 |
1998/11/27 | 351 | 356 | 346 | 346 | 634,000 |
1998/11/26 | 357 | 359 | 352 | 353 | 869,000 |
1998/11/25 | 346 | 360 | 341 | 360 | 1,192,000 |
1998/11/24 | 349 | 352 | 342 | 345 | 1,775,000 |
1998/11/20 | 334 | 349 | 330 | 343 | 2,441,000 |
1998/11/19 | 310 | 328 | 305 | 324 | 2,106,000 |
1998/11/18 | 304 | 317 | 300 | 315 | 467,000 |
1998/11/17 | 305 | 308 | 303 | 307 | 199,000 |
1998/11/16 | 304 | 308 | 293 | 305 | 215,000 |
1998/11/13 | 291 | 302 | 291 | 302 | 591,000 |
1998/11/12 | 298 | 305 | 291 | 291 | 219,000 |
1998/11/11 | 298 | 309 | 293 | 308 | 211,000 |
1998/11/10 | 299 | 299 | 291 | 293 | 195,000 |
1998/11/09 | 290 | 298 | 290 | 294 | 453,000 |
1998/11/06 | 298 | 300 | 293 | 294 | 187,000 |
1998/11/05 | 318 | 319 | 290 | 297 | 290,000 |
1998/11/04 | 314 | 318 | 307 | 315 | 261,000 |
1998/11/02 | 297 | 304 | 292 | 304 | 101,000 |
1998/10/30 | 294 | 300 | 291 | 295 | 131,000 |
1998/10/29 | 299 | 300 | 290 | 295 | 171,000 |
1998/10/28 | 296 | 305 | 290 | 290 | 184,000 |
1998/10/27 | 297 | 304 | 292 | 295 | 199,000 |
1998/10/26 | 301 | 305 | 295 | 297 | 99,000 |
1998/10/23 | 312 | 314 | 296 | 301 | 412,000 |
1998/10/22 | 315 | 322 | 306 | 311 | 623,000 |
1998/10/21 | 303 | 312 | 303 | 310 | 620,000 |
1998/10/20 | 295 | 300 | 290 | 298 | 381,000 |
1998/10/19 | 295 | 305 | 295 | 300 | 378,000 |
1998/10/16 | 300 | 301 | 285 | 292 | 191,000 |
1998/10/15 | 305 | 305 | 285 | 295 | 340,000 |
1998/10/14 | 301 | 310 | 285 | 285 | 293,000 |
1998/10/13 | 310 | 312 | 295 | 296 | 230,000 |
1998/10/12 | 299 | 312 | 299 | 312 | 348,000 |
1998/10/09 | 281 | 308 | 281 | 296 | 718,000 |
1998/10/08 | 309 | 309 | 283 | 286 | 330,000 |
1998/10/07 | 289 | 309 | 285 | 309 | 610,000 |
1998/10/06 | 280 | 296 | 280 | 286 | 252,000 |
1998/10/05 | 284 | 285 | 271 | 280 | 316,000 |
1998/10/02 | 271 | 285 | 270 | 285 | 766,000 |
1998/10/01 | 271 | 288 | 270 | 272 | 508,000 |
1998/09/30 | 305 | 305 | 271 | 271 | 626,000 |
1998/09/29 | 310 | 313 | 302 | 302 | 284,000 |
1998/09/28 | 315 | 318 | 310 | 310 | 295,000 |
1998/09/25 | 316 | 316 | 310 | 311 | 161,000 |
1998/09/24 | 323 | 323 | 313 | 318 | 316,000 |
1998/09/22 | 319 | 325 | 308 | 313 | 466,000 |
1998/09/21 | 310 | 315 | 309 | 309 | 434,000 |
1998/09/18 | 320 | 326 | 306 | 310 | 610,000 |
1998/09/17 | 342 | 344 | 313 | 330 | 204,000 |
1998/09/16 | 340 | 345 | 334 | 343 | 156,000 |
1998/09/14 | 334 | 342 | 333 | 342 | 344,000 |
1998/09/11 | 355 | 355 | 333 | 339 | 3,434,000 |
1998/09/10 | 350 | 355 | 342 | 349 | 662,000 |
1998/09/09 | 354 | 354 | 343 | 347 | 967,000 |
1998/09/08 | 355 | 358 | 343 | 344 | 1,399,000 |
1998/09/07 | 333 | 360 | 330 | 360 | 1,933,000 |
1998/09/04 | 323 | 338 | 323 | 335 | 457,000 |
1998/09/03 | 354 | 359 | 323 | 323 | 786,000 |
1998/09/02 | 340 | 355 | 330 | 349 | 1,067,000 |
1998/09/01 | 301 | 345 | 301 | 341 | 908,000 |
1998/08/31 | 304 | 318 | 304 | 311 | 712,000 |
1998/08/28 | 301 | 308 | 299 | 306 | 1,080,000 |
1998/08/27 | 320 | 320 | 310 | 314 | 796,000 |
1998/08/26 | 333 | 333 | 322 | 327 | 539,000 |
1998/08/25 | 328 | 335 | 321 | 335 | 731,000 |
1998/08/24 | 344 | 344 | 320 | 328 | 395,000 |
1998/08/21 | 348 | 351 | 347 | 349 | 359,000 |
1998/08/20 | 355 | 355 | 346 | 351 | 405,000 |
1998/08/19 | 356 | 359 | 348 | 353 | 1,209,000 |
1998/08/18 | 348 | 355 | 347 | 351 | 604,000 |
1998/08/17 | 355 | 355 | 343 | 348 | 774,000 |
1998/08/14 | 355 | 364 | 351 | 360 | 786,000 |
1998/08/13 | 364 | 365 | 353 | 360 | 451,000 |
1998/08/12 | 346 | 360 | 346 | 359 | 499,000 |
1998/08/11 | 355 | 360 | 350 | 351 | 514,000 |
1998/08/10 | 370 | 370 | 360 | 364 | 917,000 |
1998/08/07 | 377 | 379 | 373 | 373 | 369,000 |
1998/08/06 | 378 | 379 | 374 | 378 | 486,000 |
1998/08/05 | 371 | 377 | 371 | 375 | 513,000 |
1998/08/04 | 374 | 383 | 370 | 376 | 461,000 |
1998/08/03 | 385 | 385 | 375 | 378 | 577,000 |
1998/07/31 | 390 | 397 | 382 | 384 | 2,733,000 |
1998/07/30 | 374 | 390 | 374 | 387 | 1,944,000 |
1998/07/29 | 372 | 375 | 370 | 374 | 190,000 |
1998/07/28 | 376 | 376 | 370 | 370 | 436,000 |
1998/07/27 | 379 | 379 | 372 | 373 | 885,000 |
1998/07/24 | 373 | 377 | 367 | 377 | 415,000 |
1998/07/23 | 369 | 382 | 365 | 378 | 915,000 |
1998/07/22 | 370 | 377 | 367 | 367 | 796,000 |
1998/07/21 | 370 | 381 | 370 | 370 | 471,000 |
1998/07/17 | 377 | 377 | 370 | 370 | 377,000 |
1998/07/16 | 373 | 377 | 370 | 376 | 440,000 |
1998/07/15 | 384 | 384 | 373 | 378 | 594,000 |
1998/07/14 | 379 | 381 | 370 | 380 | 608,000 |
1998/07/13 | 360 | 374 | 360 | 374 | 700,000 |
1998/07/10 | 382 | 383 | 366 | 370 | 1,744,000 |
1998/07/09 | 380 | 392 | 380 | 382 | 2,098,000 |
1998/07/08 | 385 | 386 | 380 | 380 | 1,284,000 |
1998/07/07 | 383 | 386 | 376 | 380 | 1,609,000 |
1998/07/06 | 370 | 384 | 368 | 380 | 1,710,000 |
1998/07/03 | 355 | 370 | 352 | 366 | 802,000 |
1998/07/02 | 370 | 375 | 355 | 360 | 2,179,000 |
1998/07/01 | 351 | 365 | 348 | 365 | 2,951,000 |
1998/06/30 | 335 | 343 | 335 | 341 | 1,543,000 |
1998/06/29 | 333 | 334 | 328 | 333 | 302,000 |
1998/06/26 | 328 | 329 | 323 | 328 | 494,000 |
1998/06/25 | 327 | 330 | 322 | 324 | 350,000 |
1998/06/24 | 330 | 334 | 325 | 326 | 641,000 |
1998/06/23 | 335 | 335 | 325 | 325 | 299,000 |
1998/06/22 | 328 | 335 | 325 | 335 | 611,000 |
1998/06/19 | 320 | 325 | 316 | 325 | 601,000 |
1998/06/18 | 325 | 325 | 319 | 323 | 710,000 |
1998/06/17 | 304 | 310 | 303 | 306 | 300,000 |
1998/06/16 | 295 | 310 | 293 | 299 | 802,000 |
1998/06/15 | 298 | 301 | 293 | 295 | 234,000 |
1998/06/12 | 302 | 304 | 291 | 303 | 2,136,000 |
1998/06/11 | 310 | 315 | 307 | 307 | 485,000 |
1998/06/10 | 312 | 313 | 308 | 310 | 508,000 |
1998/06/09 | 312 | 319 | 310 | 312 | 376,000 |
1998/06/08 | 320 | 322 | 311 | 311 | 285,000 |
1998/06/05 | 321 | 324 | 316 | 318 | 340,000 |
1998/06/04 | 315 | 319 | 310 | 316 | 487,000 |
1998/06/03 | 323 | 323 | 305 | 306 | 910,000 |
1998/06/02 | 323 | 326 | 318 | 318 | 434,000 |
1998/06/01 | 345 | 345 | 321 | 322 | 323,000 |
1998/05/29 | 325 | 333 | 323 | 325 | 542,000 |
1998/05/28 | 330 | 339 | 330 | 330 | 485,000 |
1998/05/27 | 349 | 349 | 333 | 335 | 1,079,000 |
1998/05/26 | 354 | 354 | 342 | 347 | 631,000 |
1998/05/25 | 336 | 349 | 335 | 349 | 765,000 |
1998/05/22 | 335 | 339 | 326 | 326 | 324,000 |
1998/05/21 | 321 | 340 | 321 | 330 | 329,000 |
1998/05/20 | 326 | 330 | 310 | 321 | 200,000 |
1998/05/19 | 312 | 330 | 304 | 322 | 214,000 |
1998/05/18 | 311 | 315 | 300 | 310 | 270,000 |
1998/05/15 | 312 | 330 | 310 | 310 | 338,000 |
1998/05/14 | 322 | 325 | 317 | 317 | 234,000 |
1998/05/13 | 330 | 330 | 322 | 324 | 331,000 |
1998/05/12 | 336 | 340 | 323 | 330 | 298,000 |
1998/05/11 | 341 | 345 | 334 | 335 | 200,000 |
1998/05/08 | 315 | 330 | 315 | 330 | 901,000 |
1998/05/07 | 318 | 325 | 317 | 319 | 235,000 |
1998/05/06 | 335 | 335 | 315 | 328 | 348,000 |
1998/05/01 | 336 | 340 | 330 | 339 | 218,000 |
1998/04/30 | 341 | 351 | 331 | 331 | 337,000 |
1998/04/28 | 350 | 351 | 340 | 340 | 423,000 |
1998/04/27 | 369 | 370 | 350 | 351 | 430,000 |
1998/04/24 | 360 | 375 | 358 | 367 | 489,000 |
1998/04/23 | 359 | 364 | 355 | 355 | 373,000 |
1998/04/22 | 367 | 367 | 355 | 359 | 409,000 |
1998/04/21 | 365 | 374 | 356 | 362 | 286,000 |
1998/04/20 | 361 | 371 | 361 | 361 | 428,000 |
1998/04/17 | 373 | 383 | 356 | 361 | 404,000 |
1998/04/16 | 395 | 400 | 372 | 372 | 305,000 |
1998/04/15 | 387 | 393 | 386 | 390 | 132,000 |
1998/04/14 | 399 | 405 | 382 | 384 | 109,000 |
1998/04/13 | 400 | 400 | 391 | 398 | 111,000 |
1998/04/10 | 407 | 407 | 391 | 405 | 303,000 |
1998/04/09 | 397 | 410 | 395 | 407 | 213,000 |
1998/04/08 | 400 | 409 | 400 | 407 | 237,000 |
1998/04/07 | 375 | 401 | 375 | 400 | 183,000 |
1998/04/06 | 376 | 381 | 366 | 375 | 220,000 |
1998/04/03 | 363 | 394 | 363 | 366 | 424,000 |
1998/04/02 | 385 | 389 | 355 | 360 | 433,000 |
1998/04/01 | 389 | 399 | 385 | 395 | 365,000 |
1998/03/31 | 406 | 420 | 397 | 409 | 833,000 |
1998/03/30 | 437 | 451 | 401 | 401 | 412,000 |
1998/03/27 | 450 | 455 | 435 | 435 | 208,000 |
1998/03/26 | 451 | 469 | 451 | 455 | 277,000 |
1998/03/25 | 469 | 480 | 460 | 463 | 503,000 |
1998/03/24 | 456 | 457 | 450 | 454 | 390,000 |
1998/03/23 | 470 | 478 | 460 | 460 | 394,000 |
1998/03/20 | 458 | 483 | 458 | 474 | 595,000 |
1998/03/19 | 465 | 470 | 457 | 468 | 169,000 |
1998/03/18 | 466 | 468 | 455 | 455 | 443,000 |
1998/03/17 | 451 | 468 | 450 | 467 | 293,000 |
1998/03/16 | 459 | 459 | 445 | 446 | 198,000 |
1998/03/13 | 428 | 461 | 428 | 460 | 1,539,000 |
1998/03/12 | 440 | 443 | 433 | 433 | 413,000 |
1998/03/11 | 438 | 448 | 433 | 435 | 801,000 |
1998/03/10 | 411 | 418 | 406 | 418 | 101,000 |
1998/03/09 | 430 | 433 | 402 | 411 | 152,000 |
1998/03/06 | 403 | 426 | 403 | 422 | 167,000 |
1998/03/05 | 409 | 413 | 404 | 404 | 120,000 |
1998/03/04 | 425 | 434 | 413 | 415 | 122,000 |
1998/03/03 | 432 | 435 | 422 | 430 | 218,000 |
1998/03/02 | 432 | 435 | 424 | 433 | 216,000 |
1998/02/27 | 401 | 413 | 399 | 413 | 141,000 |
1998/02/26 | 386 | 399 | 382 | 391 | 129,000 |
1998/02/25 | 376 | 382 | 365 | 382 | 209,000 |
1998/02/24 | 399 | 400 | 380 | 380 | 243,000 |
1998/02/23 | 400 | 407 | 399 | 399 | 47,000 |
1998/02/20 | 404 | 415 | 395 | 415 | 238,000 |
1998/02/19 | 400 | 428 | 398 | 415 | 168,000 |
1998/02/18 | 398 | 406 | 398 | 398 | 99,000 |
1998/02/17 | 399 | 403 | 395 | 403 | 70,000 |
1998/02/16 | 404 | 406 | 400 | 403 | 94,000 |
1998/02/13 | 440 | 440 | 405 | 411 | 545,000 |
1998/02/12 | 440 | 441 | 425 | 435 | 139,000 |
1998/02/10 | 436 | 440 | 435 | 440 | 181,000 |
1998/02/09 | 445 | 445 | 435 | 435 | 238,000 |
1998/02/06 | 410 | 435 | 407 | 430 | 731,000 |
1998/02/05 | 389 | 406 | 388 | 403 | 201,000 |
1998/02/04 | 395 | 399 | 387 | 387 | 106,000 |
1998/02/03 | 387 | 400 | 385 | 398 | 158,000 |
1998/02/02 | 375 | 390 | 371 | 372 | 166,000 |
1998/01/30 | 390 | 390 | 365 | 370 | 264,000 |
1998/01/29 | 402 | 402 | 380 | 388 | 233,000 |
1998/01/28 | 403 | 405 | 388 | 401 | 308,000 |
1998/01/27 | 393 | 405 | 390 | 395 | 271,000 |
1998/01/26 | 410 | 425 | 405 | 408 | 409,000 |
1998/01/23 | 389 | 405 | 380 | 405 | 410,000 |
1998/01/22 | 380 | 389 | 378 | 389 | 448,000 |
1998/01/21 | 362 | 390 | 362 | 385 | 468,000 |
1998/01/20 | 340 | 355 | 338 | 353 | 273,000 |
1998/01/19 | 333 | 356 | 333 | 342 | 391,000 |
1998/01/16 | 295 | 335 | 295 | 332 | 507,000 |
1998/01/14 | 286 | 297 | 286 | 293 | 226,000 |
1998/01/13 | 279 | 283 | 270 | 283 | 179,000 |
1998/01/12 | 270 | 280 | 270 | 273 | 249,000 |
1998/01/09 | 256 | 285 | 250 | 280 | 308,000 |
1998/01/08 | 255 | 292 | 255 | 260 | 404,000 |
1998/01/07 | 252 | 260 | 252 | 260 | 134,000 |
1998/01/06 | 265 | 270 | 250 | 261 | 405,000 |
1998/01/05 | 270 | 279 | 265 | 265 | 144,000 |