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 |
---|---|---|---|---|---|
2011/12/30 | 287 | 293 | 284 | 293 | 985,000 |
2011/12/29 | 278 | 283 | 276 | 282 | 565,000 |
2011/12/28 | 284 | 286 | 281 | 282 | 785,000 |
2011/12/27 | 288 | 288 | 284 | 285 | 623,000 |
2011/12/26 | 292 | 292 | 289 | 290 | 416,000 |
2011/12/22 | 289 | 289 | 286 | 286 | 602,000 |
2011/12/21 | 290 | 292 | 288 | 290 | 716,000 |
2011/12/20 | 281 | 287 | 281 | 283 | 603,000 |
2011/12/19 | 285 | 286 | 278 | 279 | 1,128,000 |
2011/12/16 | 287 | 288 | 284 | 287 | 1,080,000 |
2011/12/15 | 290 | 290 | 283 | 283 | 1,552,000 |
2011/12/14 | 297 | 300 | 293 | 294 | 1,337,000 |
2011/12/13 | 298 | 304 | 298 | 301 | 818,000 |
2011/12/12 | 305 | 309 | 303 | 307 | 883,000 |
2011/12/09 | 293 | 301 | 293 | 299 | 3,811,000 |
2011/12/08 | 300 | 304 | 298 | 302 | 673,000 |
2011/12/07 | 301 | 306 | 298 | 304 | 1,454,000 |
2011/12/06 | 305 | 307 | 294 | 296 | 1,848,000 |
2011/12/05 | 316 | 318 | 310 | 313 | 997,000 |
2011/12/02 | 310 | 314 | 307 | 310 | 1,303,000 |
2011/12/01 | 309 | 317 | 309 | 314 | 1,505,000 |
2011/11/30 | 300 | 301 | 291 | 300 | 1,370,000 |
2011/11/29 | 302 | 307 | 301 | 306 | 1,225,000 |
2011/11/28 | 291 | 296 | 290 | 295 | 1,100,000 |
2011/11/25 | 279 | 284 | 278 | 283 | 1,104,000 |
2011/11/24 | 281 | 286 | 280 | 283 | 1,074,000 |
2011/11/22 | 285 | 291 | 283 | 289 | 1,013,000 |
2011/11/21 | 296 | 299 | 288 | 289 | 708,000 |
2011/11/18 | 297 | 300 | 296 | 296 | 786,000 |
2011/11/17 | 294 | 306 | 294 | 302 | 749,000 |
2011/11/16 | 303 | 308 | 298 | 299 | 1,033,000 |
2011/11/15 | 303 | 308 | 302 | 303 | 631,000 |
2011/11/14 | 299 | 308 | 297 | 306 | 1,290,000 |
2011/11/11 | 297 | 298 | 288 | 291 | 1,751,000 |
2011/11/10 | 291 | 303 | 285 | 295 | 2,402,000 |
2011/11/09 | 320 | 321 | 311 | 313 | 1,042,000 |
2011/11/08 | 327 | 329 | 314 | 316 | 1,065,000 |
2011/11/07 | 323 | 326 | 319 | 325 | 683,000 |
2011/11/04 | 317 | 331 | 315 | 329 | 2,012,000 |
2011/11/02 | 306 | 315 | 302 | 309 | 1,227,000 |
2011/11/01 | 321 | 321 | 310 | 310 | 1,427,000 |
2011/10/31 | 328 | 334 | 324 | 327 | 682,000 |
2011/10/28 | 334 | 335 | 327 | 330 | 815,000 |
2011/10/27 | 319 | 327 | 314 | 326 | 968,000 |
2011/10/26 | 307 | 316 | 304 | 314 | 637,000 |
2011/10/25 | 319 | 322 | 309 | 311 | 1,080,000 |
2011/10/24 | 305 | 314 | 303 | 314 | 1,273,000 |
2011/10/21 | 299 | 301 | 298 | 299 | 528,000 |
2011/10/20 | 306 | 309 | 293 | 296 | 1,097,000 |
2011/10/19 | 318 | 322 | 307 | 311 | 802,000 |
2011/10/18 | 310 | 316 | 304 | 315 | 948,000 |
2011/10/17 | 319 | 327 | 318 | 325 | 962,000 |
2011/10/14 | 314 | 316 | 310 | 312 | 1,501,000 |
2011/10/13 | 314 | 319 | 314 | 318 | 856,000 |
2011/10/12 | 300 | 314 | 299 | 313 | 926,000 |
2011/10/11 | 298 | 305 | 298 | 305 | 1,005,000 |
2011/10/07 | 284 | 290 | 284 | 288 | 943,000 |
2011/10/06 | 276 | 282 | 276 | 278 | 787,000 |
2011/10/05 | 278 | 279 | 267 | 269 | 1,044,000 |
2011/10/04 | 271 | 273 | 266 | 272 | 1,639,000 |
2011/10/03 | 284 | 289 | 276 | 279 | 1,041,000 |
2011/09/30 | 296 | 300 | 290 | 292 | 909,000 |
2011/09/29 | 280 | 295 | 279 | 295 | 1,001,000 |
2011/09/28 | 290 | 293 | 286 | 288 | 1,187,000 |
2011/09/27 | 279 | 287 | 277 | 287 | 1,305,000 |
2011/09/26 | 281 | 281 | 271 | 271 | 1,738,000 |
2011/09/22 | 295 | 298 | 283 | 283 | 2,625,000 |
2011/09/21 | 302 | 305 | 301 | 302 | 493,000 |
2011/09/20 | 308 | 309 | 302 | 302 | 996,000 |
2011/09/16 | 306 | 317 | 306 | 317 | 1,106,000 |
2011/09/15 | 297 | 302 | 296 | 300 | 913,000 |
2011/09/14 | 304 | 310 | 289 | 289 | 2,086,000 |
2011/09/13 | 299 | 308 | 296 | 307 | 1,001,000 |
2011/09/12 | 291 | 298 | 291 | 295 | 1,617,000 |
2011/09/09 | 310 | 311 | 300 | 301 | 3,294,000 |
2011/09/08 | 313 | 315 | 310 | 313 | 1,027,000 |
2011/09/07 | 297 | 306 | 296 | 306 | 1,455,000 |
2011/09/06 | 303 | 305 | 286 | 288 | 2,568,000 |
2011/09/05 | 313 | 315 | 309 | 310 | 949,000 |
2011/09/02 | 322 | 327 | 319 | 321 | 794,000 |
2011/09/01 | 326 | 330 | 325 | 327 | 627,000 |
2011/08/31 | 325 | 326 | 322 | 324 | 742,000 |
2011/08/30 | 330 | 333 | 324 | 328 | 1,251,000 |
2011/08/29 | 319 | 325 | 316 | 321 | 1,603,000 |
2011/08/26 | 310 | 316 | 308 | 313 | 1,308,000 |
2011/08/25 | 304 | 313 | 304 | 311 | 942,000 |
2011/08/24 | 317 | 320 | 302 | 303 | 1,710,000 |
2011/08/23 | 304 | 309 | 302 | 309 | 1,276,000 |
2011/08/22 | 305 | 311 | 298 | 299 | 1,368,000 |
2011/08/19 | 314 | 317 | 307 | 307 | 1,283,000 |
2011/08/18 | 331 | 331 | 323 | 323 | 1,069,000 |
2011/08/17 | 334 | 334 | 330 | 331 | 651,000 |
2011/08/16 | 339 | 342 | 332 | 334 | 1,005,000 |
2011/08/15 | 336 | 338 | 331 | 334 | 966,000 |
2011/08/12 | 333 | 335 | 328 | 328 | 1,586,000 |
2011/08/11 | 322 | 333 | 322 | 329 | 1,283,000 |
2011/08/10 | 343 | 344 | 329 | 337 | 1,979,000 |
2011/08/09 | 326 | 336 | 319 | 334 | 2,197,000 |
2011/08/08 | 348 | 356 | 342 | 343 | 1,145,000 |
2011/08/05 | 351 | 361 | 351 | 355 | 1,705,000 |
2011/08/04 | 376 | 384 | 375 | 375 | 940,000 |
2011/08/03 | 374 | 380 | 372 | 375 | 1,075,000 |
2011/08/02 | 390 | 392 | 384 | 384 | 1,158,000 |
2011/08/01 | 389 | 399 | 389 | 398 | 819,000 |
2011/07/29 | 393 | 398 | 386 | 387 | 1,255,000 |
2011/07/28 | 404 | 404 | 392 | 393 | 1,086,000 |
2011/07/27 | 405 | 412 | 405 | 407 | 1,039,000 |
2011/07/26 | 406 | 410 | 405 | 409 | 757,000 |
2011/07/25 | 403 | 411 | 401 | 406 | 1,030,000 |
2011/07/22 | 401 | 405 | 400 | 405 | 831,000 |
2011/07/21 | 402 | 402 | 395 | 400 | 1,262,000 |
2011/07/20 | 404 | 405 | 397 | 400 | 900,000 |
2011/07/19 | 394 | 402 | 392 | 401 | 1,620,000 |
2011/07/15 | 386 | 393 | 386 | 393 | 711,000 |
2011/07/14 | 391 | 391 | 384 | 388 | 697,000 |
2011/07/13 | 382 | 391 | 382 | 387 | 1,042,000 |
2011/07/12 | 389 | 389 | 383 | 385 | 1,050,000 |
2011/07/11 | 394 | 398 | 393 | 395 | 492,000 |
2011/07/08 | 399 | 399 | 395 | 396 | 1,013,000 |
2011/07/07 | 395 | 395 | 392 | 393 | 864,000 |
2011/07/06 | 391 | 395 | 390 | 395 | 803,000 |
2011/07/05 | 393 | 395 | 391 | 391 | 474,000 |
2011/07/04 | 393 | 395 | 392 | 394 | 795,000 |
2011/07/01 | 393 | 394 | 386 | 386 | 1,076,000 |
2011/06/30 | 392 | 392 | 389 | 392 | 756,000 |
2011/06/29 | 390 | 390 | 386 | 390 | 671,000 |
2011/06/28 | 388 | 389 | 383 | 385 | 657,000 |
2011/06/27 | 382 | 388 | 381 | 384 | 681,000 |
2011/06/24 | 379 | 386 | 377 | 384 | 924,000 |
2011/06/23 | 372 | 380 | 372 | 378 | 629,000 |
2011/06/22 | 370 | 376 | 369 | 376 | 779,000 |
2011/06/21 | 368 | 368 | 360 | 365 | 699,000 |
2011/06/20 | 367 | 369 | 363 | 363 | 710,000 |
2011/06/17 | 378 | 378 | 366 | 367 | 1,113,000 |
2011/06/16 | 371 | 376 | 370 | 373 | 841,000 |
2011/06/15 | 377 | 383 | 374 | 378 | 1,479,000 |
2011/06/14 | 367 | 377 | 366 | 376 | 1,043,000 |
2011/06/13 | 365 | 370 | 365 | 368 | 1,196,000 |
2011/06/10 | 376 | 379 | 369 | 374 | 3,042,000 |
2011/06/09 | 370 | 374 | 365 | 373 | 1,545,000 |
2011/06/08 | 364 | 369 | 362 | 369 | 942,000 |
2011/06/07 | 355 | 365 | 354 | 365 | 1,838,000 |
2011/06/06 | 356 | 358 | 350 | 355 | 1,387,000 |
2011/06/03 | 360 | 361 | 356 | 356 | 1,468,000 |
2011/06/02 | 361 | 363 | 360 | 361 | 1,693,000 |
2011/06/01 | 372 | 373 | 368 | 371 | 1,459,000 |
2011/05/31 | 368 | 371 | 366 | 370 | 1,887,000 |
2011/05/30 | 370 | 378 | 367 | 374 | 933,000 |
2011/05/27 | 368 | 378 | 366 | 374 | 1,506,000 |
2011/05/26 | 367 | 373 | 366 | 372 | 1,206,000 |
2011/05/25 | 371 | 375 | 362 | 362 | 1,311,000 |
2011/05/24 | 359 | 370 | 358 | 369 | 1,535,000 |
2011/05/23 | 373 | 373 | 365 | 366 | 1,177,000 |
2011/05/20 | 385 | 388 | 379 | 379 | 1,065,000 |
2011/05/19 | 392 | 392 | 382 | 387 | 1,755,000 |
2011/05/18 | 377 | 389 | 372 | 388 | 2,342,000 |
2011/05/17 | 369 | 380 | 366 | 378 | 2,603,000 |
2011/05/16 | 379 | 379 | 368 | 369 | 2,116,000 |
2011/05/13 | 392 | 392 | 373 | 379 | 4,583,000 |
2011/05/12 | 414 | 414 | 390 | 391 | 7,265,000 |
2011/05/11 | 436 | 437 | 431 | 432 | 1,266,000 |
2011/05/10 | 430 | 430 | 426 | 430 | 1,312,000 |
2011/05/09 | 423 | 433 | 423 | 424 | 2,395,000 |
2011/05/06 | 435 | 436 | 422 | 423 | 3,388,000 |
2011/05/02 | 442 | 449 | 441 | 446 | 1,376,000 |
2011/04/28 | 439 | 445 | 435 | 438 | 3,418,000 |
2011/04/27 | 432 | 438 | 427 | 437 | 2,543,000 |
2011/04/26 | 437 | 437 | 425 | 427 | 1,960,000 |
2011/04/25 | 427 | 440 | 425 | 433 | 3,315,000 |
2011/04/22 | 426 | 430 | 422 | 423 | 2,556,000 |
2011/04/21 | 423 | 428 | 422 | 426 | 2,306,000 |
2011/04/20 | 416 | 419 | 412 | 417 | 2,556,000 |
2011/04/19 | 414 | 418 | 407 | 408 | 2,545,000 |
2011/04/18 | 425 | 426 | 419 | 421 | 2,105,000 |
2011/04/15 | 418 | 430 | 414 | 425 | 4,961,000 |
2011/04/14 | 417 | 428 | 413 | 417 | 4,943,000 |
2011/04/13 | 398 | 422 | 396 | 421 | 6,589,000 |
2011/04/12 | 397 | 404 | 395 | 400 | 3,735,000 |
2011/04/11 | 397 | 410 | 396 | 403 | 3,756,000 |
2011/04/08 | 388 | 398 | 383 | 395 | 4,110,000 |
2011/04/07 | 395 | 398 | 385 | 386 | 3,498,000 |
2011/04/06 | 388 | 397 | 387 | 391 | 7,206,000 |
2011/04/05 | 385 | 388 | 382 | 385 | 3,682,000 |
2011/04/04 | 386 | 392 | 384 | 387 | 3,701,000 |
2011/04/01 | 389 | 392 | 381 | 382 | 4,265,000 |
2011/03/31 | 398 | 399 | 379 | 388 | 5,819,000 |
2011/03/30 | 379 | 393 | 376 | 393 | 3,387,000 |
2011/03/29 | 380 | 382 | 364 | 374 | 5,955,000 |
2011/03/28 | 380 | 392 | 376 | 388 | 3,049,000 |
2011/03/25 | 383 | 387 | 371 | 375 | 3,344,000 |
2011/03/24 | 385 | 390 | 379 | 381 | 4,134,000 |
2011/03/23 | 383 | 392 | 371 | 380 | 4,119,000 |
2011/03/22 | 380 | 381 | 367 | 381 | 4,205,000 |
2011/03/18 | 339 | 349 | 338 | 344 | 2,675,000 |
2011/03/17 | 303 | 329 | 302 | 324 | 3,487,000 |
2011/03/16 | 313 | 334 | 307 | 316 | 3,588,000 |
2011/03/15 | 358 | 360 | 297 | 305 | 3,628,000 |
2011/03/14 | 388 | 410 | 367 | 377 | 2,516,000 |
2011/03/11 | 433 | 435 | 428 | 428 | 3,936,000 |
2011/03/10 | 450 | 452 | 440 | 440 | 1,149,000 |
2011/03/09 | 457 | 460 | 454 | 455 | 665,000 |
2011/03/08 | 451 | 457 | 451 | 452 | 776,000 |
2011/03/07 | 463 | 463 | 451 | 453 | 1,141,000 |
2011/03/04 | 469 | 470 | 465 | 466 | 1,045,000 |
2011/03/03 | 456 | 463 | 454 | 461 | 724,000 |
2011/03/02 | 462 | 463 | 455 | 455 | 1,205,000 |
2011/03/01 | 466 | 473 | 462 | 470 | 1,388,000 |
2011/02/28 | 444 | 466 | 439 | 466 | 2,561,000 |
2011/02/25 | 435 | 443 | 435 | 441 | 930,000 |
2011/02/24 | 445 | 450 | 435 | 436 | 1,460,000 |
2011/02/23 | 440 | 450 | 440 | 446 | 1,201,000 |
2011/02/22 | 459 | 459 | 448 | 452 | 1,346,000 |
2011/02/21 | 467 | 467 | 460 | 464 | 794,000 |
2011/02/18 | 465 | 470 | 462 | 467 | 1,184,000 |
2011/02/17 | 471 | 476 | 465 | 468 | 1,343,000 |
2011/02/16 | 472 | 475 | 469 | 473 | 1,816,000 |
2011/02/15 | 462 | 470 | 461 | 468 | 2,824,000 |
2011/02/14 | 452 | 459 | 450 | 459 | 1,741,000 |
2011/02/10 | 439 | 448 | 439 | 445 | 1,154,000 |
2011/02/09 | 457 | 457 | 442 | 442 | 1,687,000 |
2011/02/08 | 450 | 458 | 449 | 455 | 2,195,000 |
2011/02/07 | 450 | 450 | 445 | 449 | 1,649,000 |
2011/02/04 | 430 | 439 | 430 | 439 | 1,598,000 |
2011/02/03 | 424 | 427 | 423 | 426 | 517,000 |
2011/02/02 | 423 | 428 | 422 | 427 | 1,108,000 |
2011/02/01 | 418 | 418 | 412 | 416 | 882,000 |
2011/01/31 | 407 | 413 | 406 | 411 | 1,373,000 |
2011/01/28 | 424 | 425 | 414 | 417 | 945,000 |
2011/01/27 | 423 | 427 | 422 | 423 | 997,000 |
2011/01/26 | 424 | 427 | 418 | 420 | 1,731,000 |
2011/01/25 | 425 | 431 | 425 | 429 | 1,118,000 |
2011/01/24 | 425 | 428 | 417 | 425 | 1,251,000 |
2011/01/21 | 442 | 443 | 422 | 424 | 2,316,000 |
2011/01/20 | 443 | 446 | 440 | 442 | 1,477,000 |
2011/01/19 | 439 | 447 | 437 | 446 | 1,914,000 |
2011/01/18 | 429 | 437 | 425 | 435 | 1,366,000 |
2011/01/17 | 437 | 439 | 431 | 432 | 740,000 |
2011/01/14 | 437 | 444 | 434 | 434 | 1,857,000 |
2011/01/13 | 439 | 446 | 439 | 445 | 1,014,000 |
2011/01/12 | 444 | 445 | 437 | 437 | 928,000 |
2011/01/11 | 441 | 444 | 439 | 442 | 850,000 |
2011/01/07 | 443 | 444 | 440 | 443 | 965,000 |
2011/01/06 | 445 | 449 | 444 | 445 | 1,325,000 |
2011/01/05 | 438 | 442 | 435 | 440 | 1,324,000 |
2011/01/04 | 441 | 444 | 438 | 442 | 1,478,000 |