日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 120 122 120 121 156,000
2002/12/27 123 124 119 124 184,000
2002/12/26 119 124 118 124 292,000
2002/12/25 118 120 116 118 274,000
2002/12/24 119 121 117 118 318,000
2002/12/20 117 119 113 119 402,000
2002/12/19 108 118 105 116 397,000
2002/12/18 115 116 110 111 407,000
2002/12/17 113 119 113 115 339,000
2002/12/16 114 118 113 115 242,000
2002/12/13 123 123 113 114 1,326,000
2002/12/12 123 124 121 121 187,000
2002/12/11 124 126 121 121 215,000
2002/12/10 122 125 121 125 233,000
2002/12/09 122 126 120 122 372,000
2002/12/06 123 126 120 120 291,000
2002/12/05 120 125 119 124 384,000
2002/12/04 120 121 117 118 241,000
2002/12/03 120 121 119 121 277,000
2002/12/02 115 118 114 117 265,000
2002/11/29 119 120 113 120 266,000
2002/11/28 113 118 112 118 189,000
2002/11/27 109 115 109 113 214,000
2002/11/26 116 117 109 114 406,000
2002/11/25 105 114 105 114 325,000
2002/11/22 109 109 103 105 443,000
2002/11/21 103 104 99 100 247,000
2002/11/20 95 102 95 102 261,000
2002/11/19 91 95 87 93 362,000
2002/11/18 100 101 88 91 502,000
2002/11/15 107 108 100 100 413,000
2002/11/14 117 117 105 105 378,000
2002/11/13 119 120 116 117 198,000
2002/11/12 118 120 116 119 239,000
2002/11/11 120 120 115 118 341,000
2002/11/08 126 126 119 120 484,000
2002/11/07 128 128 125 127 207,000
2002/11/06 125 128 124 128 316,000
2002/11/05 120 124 119 123 278,000
2002/11/01 120 121 118 118 369,000
2002/10/31 125 125 117 119 330,000
2002/10/30 118 124 118 123 307,000
2002/10/29 117 123 117 120 172,000
2002/10/28 124 124 117 119 314,000
2002/10/25 117 123 117 120 284,000
2002/10/24 124 124 116 117 371,000
2002/10/23 127 127 122 124 554,000
2002/10/22 135 136 127 129 488,000
2002/10/21 135 139 135 136 248,000
2002/10/18 140 141 138 140 167,000
2002/10/17 137 139 137 138 255,000
2002/10/16 142 142 137 137 258,000
2002/10/15 135 138 134 137 353,000
2002/10/11 133 136 133 133 552,000
2002/10/10 137 139 133 133 432,000
2002/10/09 142 149 137 140 240,000
2002/10/08 144 145 140 144 261,000
2002/10/07 151 152 141 143 408,000
2002/10/04 151 161 151 157 415,000
2002/10/03 153 157 152 153 186,000
2002/10/02 158 160 156 156 137,000
2002/10/01 156 163 156 163 156,000
2002/09/30 162 165 162 164 124,000
2002/09/27 165 166 162 166 228,000
2002/09/26 165 165 160 164 265,000
2002/09/25 159 164 155 164 249,000
2002/09/24 157 160 153 160 200,000
2002/09/20 156 160 156 160 145,000
2002/09/19 159 166 159 162 678,000
2002/09/18 151 155 147 155 201,000
2002/09/17 148 155 148 155 294,000
2002/09/13 144 149 144 145 2,463,000
2002/09/12 150 150 145 147 207,000
2002/09/11 151 154 151 154 102,000
2002/09/10 150 153 150 151 154,000
2002/09/09 149 151 148 151 109,000
2002/09/06 146 149 144 147 247,000
2002/09/05 149 151 149 150 296,000
2002/09/04 154 157 151 152 273,000
2002/09/03 158 160 155 155 261,000
2002/09/02 160 161 158 160 192,000
2002/08/30 163 163 160 162 154,000
2002/08/29 164 165 161 163 202,000
2002/08/28 168 170 165 165 116,000
2002/08/27 165 170 164 166 155,000
2002/08/26 162 170 161 170 300,000
2002/08/23 162 168 161 164 153,000
2002/08/22 159 165 159 163 207,000
2002/08/21 159 162 159 160 118,000
2002/08/20 165 165 160 160 116,000
2002/08/19 164 164 158 162 251,000
2002/08/16 166 167 164 167 120,000
2002/08/15 164 167 163 166 147,000
2002/08/14 163 165 161 162 77,000
2002/08/13 164 169 163 164 142,000
2002/08/12 165 172 164 164 147,000
2002/08/09 163 171 163 168 539,000
2002/08/08 167 169 166 168 128,000
2002/08/07 165 168 163 168 209,000
2002/08/06 161 164 161 163 202,000
2002/08/05 160 166 160 166 166,000
2002/08/02 158 161 158 159 159,000
2002/08/01 163 163 159 163 189,000
2002/07/31 168 168 161 163 130,000
2002/07/30 167 169 163 167 308,000
2002/07/29 161 167 159 167 403,000
2002/07/26 161 162 158 158 275,000
2002/07/25 162 164 160 163 237,000
2002/07/24 158 161 156 159 261,000
2002/07/23 156 162 156 161 182,000
2002/07/22 156 162 156 158 217,000
2002/07/19 163 163 158 159 311,000
2002/07/18 162 167 162 163 226,000
2002/07/17 162 165 159 165 226,000
2002/07/16 162 166 159 159 336,000
2002/07/15 165 167 162 162 194,000
2002/07/12 170 172 166 168 662,000
2002/07/11 166 168 165 165 273,000
2002/07/10 168 175 167 168 253,000
2002/07/09 166 174 166 173 263,000
2002/07/08 175 177 168 168 386,000
2002/07/05 168 174 168 171 337,000
2002/07/04 167 169 165 165 187,000
2002/07/03 159 168 159 168 369,000
2002/07/02 164 164 159 164 285,000
2002/07/01 163 165 160 162 186,000
2002/06/28 161 167 159 166 245,000
2002/06/27 159 161 157 161 275,000
2002/06/26 165 165 156 157 507,000
2002/06/25 160 164 160 164 322,000
2002/06/24 156 165 156 161 311,000
2002/06/21 162 163 157 160 306,000
2002/06/20 163 167 162 165 523,000
2002/06/19 165 165 153 162 829,000
2002/06/18 168 169 164 166 417,000
2002/06/17 167 169 162 163 594,000
2002/06/14 179 179 166 168 2,273,000
2002/06/13 179 179 175 175 258,000
2002/06/12 176 178 175 178 167,000
2002/06/11 182 182 175 176 470,000
2002/06/10 184 184 179 179 230,000
2002/06/07 182 183 181 181 323,000
2002/06/06 189 189 183 187 253,000
2002/06/05 185 188 184 188 213,000
2002/06/04 189 189 183 183 635,000
2002/06/03 190 190 187 189 197,000
2002/05/31 183 189 182 184 187,000
2002/05/30 187 187 183 183 167,000
2002/05/29 185 190 184 185 250,000
2002/05/28 189 191 187 188 245,000
2002/05/27 193 195 192 194 314,000
2002/05/24 192 193 188 188 250,000
2002/05/23 197 197 190 192 349,000
2002/05/22 186 197 185 197 757,000
2002/05/21 179 185 177 183 334,000
2002/05/20 181 182 179 179 129,000
2002/05/17 179 181 177 179 278,000
2002/05/16 174 178 174 177 117,000
2002/05/15 177 178 174 177 276,000
2002/05/14 174 177 172 173 135,000
2002/05/13 173 175 172 172 150,000
2002/05/10 177 178 175 175 324,000
2002/05/09 178 180 175 179 265,000
2002/05/08 170 177 170 175 383,000
2002/05/07 173 174 171 172 383,000
2002/05/02 180 180 175 177 219,000
2002/05/01 177 179 176 178 118,000
2002/04/30 177 178 176 177 161,000
2002/04/26 180 183 177 179 388,000
2002/04/25 180 181 177 180 245,000
2002/04/24 180 182 179 180 194,000
2002/04/23 178 183 178 180 451,000
2002/04/22 177 181 177 179 397,000
2002/04/19 178 179 175 177 471,000
2002/04/18 178 182 177 178 327,000
2002/04/17 183 184 180 183 226,000
2002/04/16 178 183 177 183 150,000
2002/04/15 176 183 176 177 185,000
2002/04/12 181 187 175 175 972,000
2002/04/11 188 190 186 186 256,000
2002/04/10 185 193 185 193 310,000
2002/04/09 192 195 189 189 201,000
2002/04/08 190 198 190 196 583,000
2002/04/05 185 186 182 186 184,000
2002/04/04 181 187 179 180 275,000
2002/04/03 174 185 173 185 291,000
2002/04/02 180 182 175 176 260,000
2002/04/01 184 185 177 180 179,000
2002/03/29 186 187 181 181 204,000
2002/03/28 187 190 185 190 207,000
2002/03/27 185 193 185 188 153,000
2002/03/26 187 196 187 190 210,000
2002/03/25 192 194 184 189 238,000
2002/03/22 192 195 191 193 180,000
2002/03/20 203 203 192 192 342,000
2002/03/19 197 204 197 203 342,000
2002/03/18 194 197 194 197 180,000
2002/03/15 191 198 191 198 184,000
2002/03/14 195 197 191 196 300,000
2002/03/13 198 204 197 198 352,000
2002/03/12 197 201 194 198 374,000
2002/03/11 197 198 192 195 416,000
2002/03/08 198 200 188 200 2,138,000
2002/03/07 189 195 188 193 737,000
2002/03/06 182 188 182 186 607,000
2002/03/05 186 188 178 178 477,000
2002/03/04 180 186 176 186 938,000
2002/03/01 170 175 168 175 293,000
2002/02/28 172 173 168 168 270,000
2002/02/27 167 174 166 174 313,000
2002/02/26 168 168 162 162 288,000
2002/02/25 165 168 165 165 345,000
2002/02/22 164 168 161 168 451,000
2002/02/21 157 164 154 164 281,000
2002/02/20 157 159 154 154 247,000
2002/02/19 161 161 157 157 238,000
2002/02/18 157 161 157 160 172,000
2002/02/15 161 162 158 158 317,000
2002/02/14 160 165 160 160 253,000
2002/02/13 157 162 157 160 182,000
2002/02/12 161 163 158 158 292,000
2002/02/08 155 161 151 156 978,000
2002/02/07 152 156 151 153 333,000
2002/02/06 158 159 151 151 308,000
2002/02/05 162 163 158 158 268,000
2002/02/04 162 163 160 161 150,000
2002/02/01 163 166 157 158 282,000
2002/01/31 165 167 163 163 187,000
2002/01/30 167 172 166 169 161,000
2002/01/29 174 175 168 168 355,000
2002/01/28 172 175 167 171 530,000
2002/01/25 167 170 162 167 442,000
2002/01/24 178 180 161 161 1,387,000
2002/01/23 154 170 152 168 933,000
2002/01/22 150 154 150 151 395,000
2002/01/21 148 151 147 148 218,000
2002/01/18 148 150 147 147 270,000
2002/01/17 152 154 147 148 187,000
2002/01/16 149 154 146 151 220,000
2002/01/15 150 151 149 149 177,000
2002/01/11 155 156 151 151 392,000
2002/01/10 158 158 153 153 201,000
2002/01/09 154 159 153 154 176,000
2002/01/08 158 158 153 154 217,000
2002/01/07 153 162 152 159 195,000
2002/01/04 153 154 149 153 93,000

このページの先頭へ