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 |
---|---|---|---|---|---|
2012/12/28 | 379 | 379 | 371 | 375 | 1,138,000 |
2012/12/27 | 373 | 382 | 369 | 376 | 1,725,000 |
2012/12/26 | 356 | 366 | 352 | 365 | 1,242,000 |
2012/12/25 | 355 | 357 | 351 | 353 | 684,000 |
2012/12/21 | 358 | 361 | 340 | 348 | 1,657,000 |
2012/12/20 | 355 | 356 | 347 | 350 | 1,621,000 |
2012/12/19 | 347 | 357 | 346 | 356 | 1,176,000 |
2012/12/18 | 341 | 348 | 340 | 344 | 961,000 |
2012/12/17 | 345 | 349 | 340 | 342 | 1,530,000 |
2012/12/14 | 337 | 340 | 332 | 338 | 3,194,000 |
2012/12/13 | 337 | 340 | 334 | 336 | 1,642,000 |
2012/12/12 | 328 | 333 | 327 | 333 | 1,366,000 |
2012/12/11 | 326 | 327 | 323 | 326 | 918,000 |
2012/12/10 | 325 | 329 | 324 | 326 | 1,267,000 |
2012/12/07 | 318 | 327 | 318 | 323 | 1,699,000 |
2012/12/06 | 315 | 320 | 312 | 319 | 1,813,000 |
2012/12/05 | 300 | 308 | 300 | 305 | 657,000 |
2012/12/04 | 304 | 307 | 303 | 303 | 505,000 |
2012/12/03 | 311 | 313 | 306 | 308 | 568,000 |
2012/11/30 | 310 | 313 | 304 | 308 | 919,000 |
2012/11/29 | 299 | 309 | 298 | 309 | 1,210,000 |
2012/11/28 | 303 | 304 | 293 | 293 | 941,000 |
2012/11/27 | 306 | 308 | 303 | 306 | 1,076,000 |
2012/11/26 | 300 | 308 | 299 | 305 | 1,150,000 |
2012/11/22 | 294 | 299 | 293 | 299 | 1,078,000 |
2012/11/21 | 289 | 296 | 287 | 292 | 1,035,000 |
2012/11/20 | 295 | 295 | 286 | 288 | 1,330,000 |
2012/11/19 | 293 | 297 | 292 | 294 | 900,000 |
2012/11/16 | 287 | 297 | 285 | 293 | 1,783,000 |
2012/11/15 | 271 | 288 | 270 | 287 | 3,612,000 |
2012/11/14 | 261 | 262 | 257 | 257 | 429,000 |
2012/11/13 | 262 | 262 | 255 | 260 | 792,000 |
2012/11/12 | 257 | 262 | 256 | 260 | 768,000 |
2012/11/09 | 267 | 269 | 265 | 265 | 700,000 |
2012/11/08 | 274 | 278 | 269 | 270 | 821,000 |
2012/11/07 | 276 | 281 | 274 | 279 | 1,076,000 |
2012/11/06 | 276 | 276 | 271 | 272 | 503,000 |
2012/11/05 | 278 | 278 | 275 | 276 | 506,000 |
2012/11/02 | 276 | 282 | 275 | 282 | 736,000 |
2012/11/01 | 270 | 274 | 268 | 271 | 424,000 |
2012/10/31 | 275 | 275 | 267 | 271 | 761,000 |
2012/10/30 | 270 | 275 | 264 | 270 | 740,000 |
2012/10/29 | 275 | 275 | 270 | 270 | 405,000 |
2012/10/26 | 281 | 282 | 271 | 272 | 988,000 |
2012/10/25 | 276 | 277 | 271 | 277 | 870,000 |
2012/10/24 | 271 | 278 | 270 | 273 | 922,000 |
2012/10/23 | 279 | 281 | 274 | 275 | 846,000 |
2012/10/22 | 273 | 280 | 273 | 277 | 1,008,000 |
2012/10/19 | 267 | 284 | 266 | 281 | 2,316,000 |
2012/10/18 | 277 | 284 | 273 | 283 | 1,030,000 |
2012/10/17 | 272 | 273 | 267 | 270 | 877,000 |
2012/10/16 | 268 | 269 | 264 | 269 | 663,000 |
2012/10/15 | 256 | 266 | 253 | 263 | 983,000 |
2012/10/12 | 253 | 261 | 253 | 260 | 1,610,000 |
2012/10/11 | 260 | 262 | 251 | 252 | 2,034,000 |
2012/10/10 | 268 | 270 | 263 | 265 | 1,167,000 |
2012/10/09 | 281 | 281 | 272 | 273 | 855,000 |
2012/10/05 | 276 | 282 | 275 | 282 | 1,204,000 |
2012/10/04 | 268 | 273 | 260 | 270 | 1,122,000 |
2012/10/03 | 270 | 273 | 266 | 268 | 994,000 |
2012/10/02 | 269 | 279 | 268 | 269 | 1,267,000 |
2012/10/01 | 271 | 271 | 266 | 269 | 524,000 |
2012/09/28 | 277 | 279 | 268 | 274 | 1,214,000 |
2012/09/27 | 270 | 278 | 268 | 274 | 985,000 |
2012/09/26 | 276 | 281 | 273 | 276 | 775,000 |
2012/09/25 | 275 | 285 | 275 | 281 | 1,027,000 |
2012/09/24 | 286 | 286 | 278 | 281 | 1,187,000 |
2012/09/21 | 285 | 290 | 282 | 286 | 945,000 |
2012/09/20 | 292 | 297 | 287 | 287 | 1,903,000 |
2012/09/19 | 295 | 300 | 290 | 297 | 1,396,000 |
2012/09/18 | 286 | 299 | 286 | 295 | 2,129,000 |
2012/09/14 | 276 | 288 | 276 | 286 | 3,194,000 |
2012/09/13 | 268 | 272 | 268 | 270 | 1,125,000 |
2012/09/12 | 262 | 268 | 262 | 268 | 1,243,000 |
2012/09/11 | 264 | 266 | 259 | 261 | 986,000 |
2012/09/10 | 260 | 268 | 255 | 268 | 1,723,000 |
2012/09/07 | 255 | 261 | 249 | 261 | 1,678,000 |
2012/09/06 | 245 | 246 | 240 | 243 | 1,382,000 |
2012/09/05 | 261 | 261 | 246 | 247 | 1,418,000 |
2012/09/04 | 264 | 268 | 260 | 261 | 1,198,000 |
2012/09/03 | 264 | 269 | 259 | 262 | 961,000 |
2012/08/31 | 266 | 270 | 264 | 265 | 709,000 |
2012/08/30 | 276 | 277 | 271 | 272 | 870,000 |
2012/08/29 | 275 | 279 | 273 | 278 | 1,020,000 |
2012/08/28 | 285 | 286 | 272 | 274 | 1,385,000 |
2012/08/27 | 290 | 292 | 284 | 285 | 729,000 |
2012/08/24 | 281 | 288 | 280 | 285 | 884,000 |
2012/08/23 | 286 | 290 | 283 | 289 | 1,131,000 |
2012/08/22 | 286 | 287 | 281 | 287 | 758,000 |
2012/08/21 | 293 | 295 | 288 | 289 | 982,000 |
2012/08/20 | 287 | 294 | 287 | 293 | 1,513,000 |
2012/08/17 | 277 | 285 | 277 | 284 | 1,043,000 |
2012/08/16 | 269 | 278 | 266 | 276 | 1,125,000 |
2012/08/15 | 276 | 276 | 262 | 268 | 753,000 |
2012/08/14 | 273 | 276 | 267 | 275 | 1,012,000 |
2012/08/13 | 269 | 275 | 267 | 271 | 582,000 |
2012/08/10 | 269 | 272 | 265 | 268 | 1,424,000 |
2012/08/09 | 248 | 274 | 248 | 272 | 2,989,000 |
2012/08/08 | 238 | 254 | 238 | 251 | 2,071,000 |
2012/08/07 | 241 | 241 | 233 | 237 | 1,213,000 |
2012/08/06 | 245 | 245 | 237 | 242 | 971,000 |
2012/08/03 | 248 | 248 | 236 | 236 | 1,559,000 |
2012/08/02 | 253 | 257 | 252 | 253 | 627,000 |
2012/08/01 | 255 | 256 | 249 | 252 | 778,000 |
2012/07/31 | 252 | 260 | 250 | 259 | 989,000 |
2012/07/30 | 258 | 261 | 252 | 256 | 800,000 |
2012/07/27 | 254 | 255 | 249 | 253 | 850,000 |
2012/07/26 | 241 | 247 | 236 | 244 | 836,000 |
2012/07/25 | 248 | 248 | 236 | 236 | 1,011,000 |
2012/07/24 | 249 | 254 | 247 | 249 | 879,000 |
2012/07/23 | 251 | 253 | 247 | 247 | 884,000 |
2012/07/20 | 270 | 270 | 254 | 257 | 1,767,000 |
2012/07/19 | 272 | 274 | 266 | 269 | 1,105,000 |
2012/07/18 | 275 | 276 | 263 | 265 | 1,224,000 |
2012/07/17 | 284 | 284 | 267 | 271 | 1,542,000 |
2012/07/13 | 281 | 285 | 280 | 285 | 1,463,000 |
2012/07/12 | 295 | 296 | 283 | 285 | 884,000 |
2012/07/11 | 294 | 296 | 291 | 296 | 675,000 |
2012/07/10 | 300 | 305 | 296 | 296 | 727,000 |
2012/07/09 | 308 | 308 | 300 | 300 | 946,000 |
2012/07/06 | 314 | 318 | 310 | 311 | 665,000 |
2012/07/05 | 320 | 322 | 317 | 317 | 314,000 |
2012/07/04 | 326 | 326 | 317 | 319 | 658,000 |
2012/07/03 | 319 | 325 | 318 | 318 | 858,000 |
2012/07/02 | 320 | 321 | 315 | 316 | 877,000 |
2012/06/29 | 305 | 314 | 303 | 312 | 1,100,000 |
2012/06/28 | 304 | 312 | 303 | 307 | 1,497,000 |
2012/06/27 | 302 | 302 | 296 | 301 | 787,000 |
2012/06/26 | 298 | 304 | 297 | 300 | 1,028,000 |
2012/06/25 | 304 | 304 | 297 | 298 | 484,000 |
2012/06/22 | 295 | 302 | 293 | 300 | 695,000 |
2012/06/21 | 300 | 306 | 299 | 302 | 621,000 |
2012/06/20 | 302 | 303 | 298 | 299 | 721,000 |
2012/06/19 | 301 | 303 | 297 | 297 | 629,000 |
2012/06/18 | 300 | 306 | 300 | 304 | 752,000 |
2012/06/15 | 294 | 295 | 287 | 292 | 1,172,000 |
2012/06/14 | 295 | 297 | 293 | 294 | 1,390,000 |
2012/06/13 | 295 | 297 | 294 | 296 | 926,000 |
2012/06/12 | 289 | 296 | 284 | 290 | 876,000 |
2012/06/11 | 291 | 297 | 291 | 296 | 962,000 |
2012/06/08 | 289 | 289 | 281 | 283 | 2,731,000 |
2012/06/07 | 291 | 294 | 288 | 290 | 689,000 |
2012/06/06 | 275 | 289 | 275 | 288 | 1,103,000 |
2012/06/05 | 267 | 278 | 267 | 278 | 720,000 |
2012/06/04 | 263 | 267 | 262 | 266 | 887,000 |
2012/06/01 | 283 | 283 | 274 | 274 | 901,000 |
2012/05/31 | 285 | 288 | 280 | 285 | 1,059,000 |
2012/05/30 | 295 | 295 | 288 | 290 | 873,000 |
2012/05/29 | 281 | 296 | 278 | 294 | 1,193,000 |
2012/05/28 | 288 | 288 | 281 | 283 | 588,000 |
2012/05/25 | 293 | 293 | 283 | 285 | 811,000 |
2012/05/24 | 290 | 294 | 287 | 293 | 960,000 |
2012/05/23 | 301 | 301 | 290 | 292 | 1,017,000 |
2012/05/22 | 300 | 302 | 298 | 300 | 578,000 |
2012/05/21 | 295 | 301 | 292 | 294 | 847,000 |
2012/05/18 | 297 | 299 | 292 | 294 | 1,099,000 |
2012/05/17 | 297 | 310 | 297 | 309 | 1,308,000 |
2012/05/16 | 303 | 307 | 296 | 298 | 1,222,000 |
2012/05/15 | 301 | 304 | 294 | 303 | 827,000 |
2012/05/14 | 305 | 309 | 302 | 303 | 728,000 |
2012/05/11 | 317 | 320 | 305 | 305 | 1,333,000 |
2012/05/10 | 313 | 323 | 312 | 319 | 778,000 |
2012/05/09 | 321 | 321 | 314 | 315 | 927,000 |
2012/05/08 | 321 | 328 | 320 | 327 | 1,019,000 |
2012/05/07 | 327 | 329 | 317 | 317 | 1,412,000 |
2012/05/02 | 339 | 342 | 336 | 340 | 937,000 |
2012/05/01 | 343 | 344 | 335 | 337 | 1,036,000 |
2012/04/27 | 346 | 356 | 342 | 345 | 1,477,000 |
2012/04/26 | 349 | 351 | 345 | 347 | 1,081,000 |
2012/04/25 | 342 | 348 | 341 | 347 | 1,232,000 |
2012/04/24 | 338 | 339 | 335 | 336 | 1,130,000 |
2012/04/23 | 342 | 346 | 340 | 341 | 1,157,000 |
2012/04/20 | 329 | 335 | 327 | 333 | 1,033,000 |
2012/04/19 | 331 | 333 | 326 | 328 | 929,000 |
2012/04/18 | 333 | 336 | 329 | 336 | 1,025,000 |
2012/04/17 | 323 | 328 | 322 | 325 | 672,000 |
2012/04/16 | 328 | 328 | 322 | 322 | 1,106,000 |
2012/04/13 | 338 | 342 | 332 | 333 | 2,412,000 |
2012/04/12 | 330 | 337 | 327 | 336 | 738,000 |
2012/04/11 | 327 | 331 | 325 | 329 | 967,000 |
2012/04/10 | 339 | 344 | 334 | 335 | 797,000 |
2012/04/09 | 339 | 339 | 336 | 336 | 781,000 |
2012/04/06 | 349 | 350 | 343 | 344 | 913,000 |
2012/04/05 | 343 | 352 | 343 | 350 | 1,382,000 |
2012/04/04 | 364 | 365 | 353 | 353 | 965,000 |
2012/04/03 | 370 | 372 | 365 | 365 | 797,000 |
2012/04/02 | 375 | 377 | 372 | 373 | 815,000 |
2012/03/30 | 373 | 374 | 369 | 373 | 794,000 |
2012/03/29 | 377 | 377 | 369 | 372 | 781,000 |
2012/03/28 | 372 | 381 | 372 | 378 | 793,000 |
2012/03/27 | 380 | 385 | 378 | 383 | 1,089,000 |
2012/03/26 | 376 | 378 | 372 | 372 | 821,000 |
2012/03/23 | 376 | 380 | 370 | 374 | 1,214,000 |
2012/03/22 | 379 | 387 | 378 | 380 | 1,039,000 |
2012/03/21 | 379 | 388 | 377 | 379 | 1,416,000 |
2012/03/19 | 385 | 385 | 380 | 383 | 697,000 |
2012/03/16 | 380 | 385 | 376 | 385 | 1,244,000 |
2012/03/15 | 380 | 382 | 375 | 380 | 1,064,000 |
2012/03/14 | 374 | 380 | 373 | 377 | 1,243,000 |
2012/03/13 | 369 | 375 | 364 | 366 | 1,914,000 |
2012/03/12 | 382 | 383 | 368 | 369 | 1,820,000 |
2012/03/09 | 377 | 383 | 372 | 376 | 4,141,000 |
2012/03/08 | 360 | 366 | 356 | 366 | 1,312,000 |
2012/03/07 | 345 | 356 | 343 | 355 | 1,306,000 |
2012/03/06 | 357 | 359 | 351 | 353 | 798,000 |
2012/03/05 | 363 | 364 | 355 | 356 | 973,000 |
2012/03/02 | 347 | 362 | 347 | 362 | 1,415,000 |
2012/03/01 | 358 | 363 | 344 | 347 | 2,155,000 |
2012/02/29 | 365 | 372 | 356 | 358 | 1,441,000 |
2012/02/28 | 354 | 365 | 350 | 365 | 1,359,000 |
2012/02/27 | 365 | 367 | 355 | 357 | 1,027,000 |
2012/02/24 | 352 | 359 | 350 | 357 | 1,551,000 |
2012/02/23 | 347 | 350 | 343 | 349 | 1,384,000 |
2012/02/22 | 344 | 349 | 338 | 346 | 1,400,000 |
2012/02/21 | 340 | 347 | 339 | 344 | 996,000 |
2012/02/20 | 345 | 345 | 339 | 343 | 1,027,000 |
2012/02/17 | 339 | 341 | 335 | 337 | 1,376,000 |
2012/02/16 | 334 | 338 | 331 | 332 | 866,000 |
2012/02/15 | 329 | 337 | 327 | 334 | 1,574,000 |
2012/02/14 | 328 | 331 | 324 | 330 | 885,000 |
2012/02/13 | 319 | 329 | 319 | 328 | 864,000 |
2012/02/10 | 329 | 329 | 322 | 322 | 1,350,000 |
2012/02/09 | 323 | 331 | 320 | 330 | 1,762,000 |
2012/02/08 | 314 | 319 | 312 | 317 | 1,253,000 |
2012/02/07 | 308 | 316 | 308 | 314 | 865,000 |
2012/02/06 | 314 | 315 | 311 | 314 | 587,000 |
2012/02/03 | 310 | 311 | 307 | 310 | 696,000 |
2012/02/02 | 317 | 318 | 311 | 313 | 1,326,000 |
2012/02/01 | 313 | 317 | 312 | 313 | 782,000 |
2012/01/31 | 316 | 321 | 313 | 314 | 836,000 |
2012/01/30 | 316 | 319 | 315 | 316 | 908,000 |
2012/01/27 | 320 | 324 | 316 | 321 | 1,716,000 |
2012/01/26 | 311 | 324 | 310 | 322 | 2,323,000 |
2012/01/25 | 311 | 314 | 309 | 313 | 697,000 |
2012/01/24 | 310 | 312 | 305 | 308 | 753,000 |
2012/01/23 | 307 | 314 | 305 | 310 | 701,000 |
2012/01/20 | 302 | 310 | 300 | 307 | 1,688,000 |
2012/01/19 | 290 | 297 | 290 | 296 | 1,065,000 |
2012/01/18 | 283 | 290 | 280 | 286 | 1,093,000 |
2012/01/17 | 281 | 284 | 279 | 282 | 657,000 |
2012/01/16 | 281 | 281 | 278 | 279 | 784,000 |
2012/01/13 | 285 | 289 | 281 | 286 | 1,729,000 |
2012/01/12 | 281 | 284 | 279 | 279 | 445,000 |
2012/01/11 | 281 | 286 | 281 | 282 | 553,000 |
2012/01/10 | 281 | 282 | 277 | 279 | 765,000 |
2012/01/06 | 288 | 289 | 283 | 284 | 530,000 |
2012/01/05 | 293 | 294 | 290 | 291 | 484,000 |
2012/01/04 | 298 | 299 | 293 | 294 | 790,000 |