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 |
---|---|---|---|---|---|
2014/12/30 | 408 | 409 | 402 | 402 | 709,000 |
2014/12/29 | 409 | 412 | 403 | 409 | 645,000 |
2014/12/26 | 401 | 408 | 401 | 407 | 574,000 |
2014/12/25 | 407 | 408 | 400 | 403 | 712,000 |
2014/12/24 | 414 | 415 | 405 | 408 | 725,000 |
2014/12/22 | 400 | 410 | 395 | 409 | 1,660,000 |
2014/12/19 | 399 | 405 | 395 | 405 | 2,421,000 |
2014/12/18 | 383 | 396 | 381 | 392 | 2,887,000 |
2014/12/17 | 358 | 381 | 358 | 379 | 1,635,000 |
2014/12/16 | 366 | 368 | 360 | 361 | 1,577,000 |
2014/12/15 | 370 | 377 | 368 | 372 | 882,000 |
2014/12/12 | 382 | 385 | 374 | 375 | 2,511,000 |
2014/12/11 | 375 | 377 | 369 | 376 | 1,077,000 |
2014/12/10 | 390 | 391 | 382 | 384 | 778,000 |
2014/12/09 | 394 | 398 | 394 | 396 | 458,000 |
2014/12/08 | 407 | 409 | 398 | 401 | 737,000 |
2014/12/05 | 405 | 409 | 403 | 405 | 749,000 |
2014/12/04 | 400 | 413 | 400 | 409 | 1,250,000 |
2014/12/03 | 394 | 401 | 392 | 398 | 821,000 |
2014/12/02 | 391 | 395 | 391 | 395 | 557,000 |
2014/12/01 | 400 | 401 | 389 | 392 | 1,168,000 |
2014/11/28 | 396 | 408 | 396 | 403 | 975,000 |
2014/11/27 | 402 | 404 | 393 | 396 | 1,169,000 |
2014/11/26 | 397 | 408 | 397 | 403 | 1,614,000 |
2014/11/25 | 390 | 396 | 387 | 396 | 1,005,000 |
2014/11/21 | 374 | 390 | 373 | 387 | 1,160,000 |
2014/11/20 | 373 | 381 | 369 | 376 | 1,306,000 |
2014/11/19 | 376 | 381 | 371 | 371 | 951,000 |
2014/11/18 | 372 | 378 | 372 | 376 | 1,141,000 |
2014/11/17 | 386 | 390 | 372 | 373 | 1,546,000 |
2014/11/14 | 388 | 388 | 379 | 387 | 1,912,000 |
2014/11/13 | 378 | 384 | 374 | 384 | 926,000 |
2014/11/12 | 383 | 388 | 379 | 381 | 1,694,000 |
2014/11/11 | 376 | 379 | 370 | 378 | 1,504,000 |
2014/11/10 | 365 | 375 | 361 | 372 | 1,283,000 |
2014/11/07 | 363 | 367 | 360 | 366 | 1,016,000 |
2014/11/06 | 369 | 371 | 357 | 359 | 1,671,000 |
2014/11/05 | 371 | 377 | 365 | 369 | 1,828,000 |
2014/11/04 | 395 | 395 | 372 | 372 | 2,573,000 |
2014/10/31 | 363 | 376 | 356 | 373 | 2,707,000 |
2014/10/30 | 368 | 368 | 358 | 359 | 1,417,000 |
2014/10/29 | 356 | 369 | 356 | 367 | 1,466,000 |
2014/10/28 | 355 | 356 | 346 | 353 | 1,338,000 |
2014/10/27 | 366 | 367 | 354 | 361 | 1,512,000 |
2014/10/24 | 366 | 367 | 354 | 361 | 3,094,000 |
2014/10/23 | 345 | 348 | 341 | 342 | 914,000 |
2014/10/22 | 344 | 346 | 340 | 345 | 1,193,000 |
2014/10/21 | 349 | 351 | 337 | 337 | 1,769,000 |
2014/10/20 | 346 | 358 | 346 | 357 | 1,900,000 |
2014/10/17 | 345 | 347 | 337 | 338 | 1,456,000 |
2014/10/16 | 347 | 353 | 341 | 342 | 1,556,000 |
2014/10/15 | 363 | 367 | 357 | 361 | 1,022,000 |
2014/10/14 | 352 | 370 | 349 | 363 | 2,304,000 |
2014/10/10 | 362 | 366 | 356 | 360 | 1,805,000 |
2014/10/09 | 381 | 382 | 365 | 367 | 1,777,000 |
2014/10/08 | 378 | 383 | 375 | 377 | 1,570,000 |
2014/10/07 | 388 | 391 | 378 | 381 | 1,932,000 |
2014/10/06 | 395 | 398 | 391 | 396 | 1,438,000 |
2014/10/03 | 389 | 396 | 384 | 387 | 2,018,000 |
2014/10/02 | 403 | 406 | 394 | 394 | 1,615,000 |
2014/10/01 | 417 | 422 | 412 | 412 | 812,000 |
2014/09/30 | 420 | 421 | 411 | 417 | 962,000 |
2014/09/29 | 421 | 425 | 420 | 423 | 692,000 |
2014/09/26 | 416 | 425 | 415 | 421 | 729,000 |
2014/09/25 | 427 | 427 | 420 | 424 | 705,000 |
2014/09/24 | 419 | 426 | 417 | 419 | 786,000 |
2014/09/22 | 425 | 429 | 418 | 419 | 1,078,000 |
2014/09/19 | 430 | 434 | 427 | 429 | 1,153,000 |
2014/09/18 | 427 | 432 | 418 | 430 | 1,400,000 |
2014/09/17 | 433 | 435 | 428 | 428 | 942,000 |
2014/09/16 | 441 | 442 | 431 | 432 | 1,677,000 |
2014/09/12 | 441 | 448 | 438 | 446 | 2,425,000 |
2014/09/11 | 442 | 447 | 442 | 446 | 873,000 |
2014/09/10 | 446 | 447 | 432 | 440 | 1,555,000 |
2014/09/09 | 460 | 465 | 451 | 452 | 1,439,000 |
2014/09/08 | 440 | 448 | 440 | 445 | 667,000 |
2014/09/05 | 444 | 447 | 439 | 443 | 1,096,000 |
2014/09/04 | 449 | 454 | 444 | 447 | 681,000 |
2014/09/03 | 460 | 464 | 453 | 454 | 780,000 |
2014/09/02 | 451 | 461 | 451 | 458 | 796,000 |
2014/09/01 | 443 | 450 | 440 | 449 | 821,000 |
2014/08/29 | 445 | 446 | 439 | 442 | 875,000 |
2014/08/28 | 449 | 458 | 448 | 452 | 717,000 |
2014/08/27 | 453 | 454 | 448 | 452 | 561,000 |
2014/08/26 | 451 | 456 | 448 | 451 | 721,000 |
2014/08/25 | 451 | 454 | 450 | 452 | 498,000 |
2014/08/22 | 455 | 457 | 449 | 453 | 786,000 |
2014/08/21 | 459 | 464 | 458 | 461 | 812,000 |
2014/08/20 | 469 | 470 | 457 | 459 | 979,000 |
2014/08/19 | 457 | 470 | 455 | 468 | 1,912,000 |
2014/08/18 | 445 | 450 | 438 | 446 | 1,352,000 |
2014/08/15 | 457 | 459 | 451 | 453 | 806,000 |
2014/08/14 | 465 | 467 | 459 | 460 | 1,170,000 |
2014/08/13 | 449 | 469 | 446 | 463 | 2,011,000 |
2014/08/12 | 435 | 447 | 434 | 445 | 2,096,000 |
2014/08/11 | 439 | 442 | 424 | 434 | 3,830,000 |
2014/08/08 | 480 | 491 | 465 | 471 | 2,718,000 |
2014/08/07 | 469 | 491 | 467 | 488 | 2,005,000 |
2014/08/06 | 481 | 484 | 463 | 467 | 3,063,000 |
2014/08/05 | 501 | 516 | 487 | 489 | 2,063,000 |
2014/08/04 | 489 | 498 | 487 | 498 | 854,000 |
2014/08/01 | 482 | 493 | 480 | 489 | 1,411,000 |
2014/07/31 | 495 | 499 | 490 | 492 | 1,847,000 |
2014/07/30 | 488 | 495 | 488 | 494 | 1,572,000 |
2014/07/29 | 489 | 493 | 484 | 492 | 1,090,000 |
2014/07/28 | 491 | 491 | 484 | 490 | 1,265,000 |
2014/07/25 | 490 | 492 | 480 | 486 | 1,268,000 |
2014/07/24 | 498 | 498 | 473 | 482 | 3,397,000 |
2014/07/23 | 488 | 505 | 487 | 498 | 4,237,000 |
2014/07/22 | 466 | 489 | 466 | 488 | 3,185,000 |
2014/07/18 | 442 | 460 | 441 | 458 | 1,989,000 |
2014/07/17 | 453 | 455 | 450 | 453 | 1,333,000 |
2014/07/16 | 445 | 455 | 445 | 452 | 1,236,000 |
2014/07/15 | 455 | 455 | 445 | 449 | 1,243,000 |
2014/07/14 | 448 | 454 | 435 | 450 | 2,307,000 |
2014/07/11 | 442 | 449 | 431 | 449 | 3,444,000 |
2014/07/10 | 437 | 452 | 435 | 445 | 3,281,000 |
2014/07/09 | 432 | 452 | 419 | 433 | 4,946,000 |
2014/07/08 | 415 | 436 | 412 | 433 | 2,976,000 |
2014/07/07 | 420 | 420 | 411 | 416 | 1,312,000 |
2014/07/04 | 409 | 417 | 409 | 415 | 1,840,000 |
2014/07/03 | 402 | 417 | 401 | 404 | 2,822,000 |
2014/07/02 | 399 | 402 | 396 | 401 | 1,290,000 |
2014/07/01 | 385 | 403 | 384 | 395 | 2,816,000 |
2014/06/30 | 377 | 382 | 372 | 378 | 1,292,000 |
2014/06/27 | 387 | 387 | 374 | 375 | 956,000 |
2014/06/26 | 388 | 392 | 387 | 388 | 1,327,000 |
2014/06/25 | 385 | 388 | 382 | 384 | 675,000 |
2014/06/24 | 383 | 388 | 381 | 388 | 1,332,000 |
2014/06/23 | 378 | 387 | 378 | 384 | 2,070,000 |
2014/06/20 | 369 | 376 | 368 | 376 | 1,763,000 |
2014/06/19 | 360 | 370 | 359 | 369 | 1,338,000 |
2014/06/18 | 349 | 356 | 346 | 355 | 1,184,000 |
2014/06/17 | 358 | 359 | 351 | 352 | 781,000 |
2014/06/16 | 360 | 364 | 353 | 356 | 1,418,000 |
2014/06/13 | 358 | 366 | 357 | 365 | 1,943,000 |
2014/06/12 | 366 | 367 | 362 | 363 | 1,068,000 |
2014/06/11 | 362 | 370 | 360 | 369 | 1,294,000 |
2014/06/10 | 358 | 363 | 356 | 360 | 1,013,000 |
2014/06/09 | 357 | 361 | 353 | 356 | 810,000 |
2014/06/06 | 354 | 357 | 353 | 355 | 692,000 |
2014/06/05 | 356 | 356 | 352 | 354 | 984,000 |
2014/06/04 | 360 | 360 | 352 | 354 | 914,000 |
2014/06/03 | 355 | 360 | 353 | 358 | 1,950,000 |
2014/06/02 | 347 | 357 | 344 | 352 | 2,346,000 |
2014/05/30 | 341 | 343 | 333 | 334 | 1,218,000 |
2014/05/29 | 349 | 350 | 335 | 341 | 1,569,000 |
2014/05/28 | 351 | 355 | 350 | 354 | 994,000 |
2014/05/27 | 350 | 355 | 349 | 351 | 899,000 |
2014/05/26 | 354 | 354 | 348 | 351 | 591,000 |
2014/05/23 | 348 | 351 | 346 | 349 | 608,000 |
2014/05/22 | 351 | 355 | 347 | 349 | 1,347,000 |
2014/05/21 | 345 | 349 | 340 | 348 | 1,113,000 |
2014/05/20 | 341 | 350 | 339 | 348 | 1,446,000 |
2014/05/19 | 343 | 350 | 337 | 339 | 1,068,000 |
2014/05/16 | 340 | 344 | 337 | 342 | 826,000 |
2014/05/15 | 344 | 348 | 341 | 347 | 961,000 |
2014/05/14 | 348 | 353 | 342 | 347 | 1,549,000 |
2014/05/13 | 337 | 352 | 336 | 350 | 2,258,000 |
2014/05/12 | 325 | 339 | 325 | 332 | 2,626,000 |
2014/05/09 | 315 | 318 | 310 | 311 | 848,000 |
2014/05/08 | 316 | 321 | 314 | 316 | 677,000 |
2014/05/07 | 320 | 322 | 315 | 315 | 939,000 |
2014/05/02 | 328 | 331 | 327 | 328 | 385,000 |
2014/05/01 | 324 | 332 | 323 | 330 | 583,000 |
2014/04/30 | 335 | 336 | 324 | 325 | 866,000 |
2014/04/28 | 332 | 337 | 328 | 334 | 737,000 |
2014/04/25 | 342 | 345 | 332 | 335 | 1,040,000 |
2014/04/24 | 335 | 344 | 334 | 344 | 1,227,000 |
2014/04/23 | 332 | 335 | 326 | 334 | 782,000 |
2014/04/22 | 337 | 340 | 332 | 332 | 1,076,000 |
2014/04/21 | 332 | 337 | 332 | 335 | 766,000 |
2014/04/18 | 334 | 336 | 329 | 332 | 531,000 |
2014/04/17 | 328 | 334 | 326 | 332 | 1,003,000 |
2014/04/16 | 325 | 330 | 319 | 330 | 1,472,000 |
2014/04/15 | 309 | 325 | 308 | 324 | 2,402,000 |
2014/04/14 | 304 | 306 | 301 | 303 | 784,000 |
2014/04/11 | 302 | 310 | 301 | 307 | 1,680,000 |
2014/04/10 | 316 | 317 | 309 | 309 | 920,000 |
2014/04/09 | 313 | 316 | 311 | 312 | 884,000 |
2014/04/08 | 314 | 319 | 311 | 315 | 1,062,000 |
2014/04/07 | 309 | 317 | 309 | 315 | 1,143,000 |
2014/04/04 | 306 | 315 | 306 | 314 | 1,112,000 |
2014/04/03 | 312 | 313 | 304 | 307 | 1,259,000 |
2014/04/02 | 311 | 317 | 310 | 311 | 1,184,000 |
2014/04/01 | 312 | 314 | 308 | 310 | 1,011,000 |
2014/03/31 | 310 | 315 | 308 | 313 | 1,335,000 |
2014/03/28 | 302 | 306 | 299 | 305 | 798,000 |
2014/03/27 | 297 | 303 | 294 | 303 | 1,541,000 |
2014/03/26 | 304 | 308 | 297 | 304 | 1,644,000 |
2014/03/25 | 302 | 305 | 294 | 303 | 2,075,000 |
2014/03/24 | 313 | 329 | 307 | 311 | 3,856,000 |
2014/03/20 | 315 | 317 | 299 | 301 | 1,465,000 |
2014/03/19 | 320 | 322 | 297 | 315 | 1,328,000 |
2014/03/18 | 322 | 325 | 318 | 320 | 1,092,000 |
2014/03/17 | 324 | 328 | 315 | 317 | 1,245,000 |
2014/03/14 | 326 | 330 | 323 | 325 | 2,670,000 |
2014/03/13 | 340 | 343 | 338 | 339 | 685,000 |
2014/03/12 | 346 | 346 | 338 | 339 | 703,000 |
2014/03/11 | 351 | 354 | 346 | 349 | 709,000 |
2014/03/10 | 358 | 359 | 351 | 353 | 920,000 |
2014/03/07 | 356 | 364 | 355 | 362 | 1,182,000 |
2014/03/06 | 348 | 358 | 345 | 356 | 1,348,000 |
2014/03/05 | 341 | 347 | 341 | 345 | 889,000 |
2014/03/04 | 333 | 339 | 331 | 337 | 818,000 |
2014/03/03 | 336 | 338 | 325 | 336 | 1,304,000 |
2014/02/28 | 336 | 342 | 336 | 339 | 853,000 |
2014/02/27 | 332 | 335 | 330 | 335 | 605,000 |
2014/02/26 | 333 | 338 | 332 | 335 | 575,000 |
2014/02/25 | 342 | 343 | 335 | 336 | 646,000 |
2014/02/24 | 335 | 344 | 332 | 335 | 941,000 |
2014/02/21 | 324 | 340 | 324 | 338 | 1,154,000 |
2014/02/20 | 328 | 328 | 315 | 321 | 1,900,000 |
2014/02/19 | 327 | 335 | 327 | 333 | 455,000 |
2014/02/18 | 328 | 338 | 324 | 335 | 905,000 |
2014/02/17 | 323 | 328 | 317 | 326 | 719,000 |
2014/02/14 | 326 | 337 | 320 | 320 | 1,526,000 |
2014/02/13 | 336 | 337 | 325 | 327 | 1,024,000 |
2014/02/12 | 341 | 343 | 337 | 338 | 847,000 |
2014/02/10 | 354 | 358 | 337 | 342 | 868,000 |
2014/02/07 | 342 | 349 | 340 | 349 | 793,000 |
2014/02/06 | 335 | 342 | 331 | 332 | 1,438,000 |
2014/02/05 | 330 | 347 | 327 | 340 | 1,933,000 |
2014/02/04 | 333 | 335 | 320 | 320 | 1,649,000 |
2014/02/03 | 358 | 360 | 343 | 346 | 1,569,000 |
2014/01/31 | 378 | 379 | 361 | 365 | 1,105,000 |
2014/01/30 | 363 | 371 | 362 | 371 | 1,612,000 |
2014/01/29 | 363 | 378 | 363 | 377 | 2,554,000 |
2014/01/28 | 345 | 359 | 343 | 355 | 1,220,000 |
2014/01/27 | 345 | 348 | 340 | 345 | 1,652,000 |
2014/01/24 | 356 | 362 | 346 | 357 | 3,249,000 |
2014/01/23 | 363 | 367 | 361 | 365 | 1,539,000 |
2014/01/22 | 364 | 364 | 358 | 362 | 977,000 |
2014/01/21 | 365 | 366 | 360 | 363 | 921,000 |
2014/01/20 | 359 | 364 | 355 | 362 | 710,000 |
2014/01/17 | 355 | 358 | 352 | 356 | 1,418,000 |
2014/01/16 | 366 | 368 | 358 | 360 | 978,000 |
2014/01/15 | 353 | 364 | 351 | 362 | 1,255,000 |
2014/01/14 | 345 | 357 | 343 | 348 | 2,043,000 |
2014/01/10 | 332 | 354 | 331 | 352 | 3,672,000 |
2014/01/09 | 334 | 335 | 331 | 332 | 1,047,000 |
2014/01/08 | 333 | 338 | 333 | 337 | 913,000 |
2014/01/07 | 337 | 339 | 330 | 331 | 1,451,000 |
2014/01/06 | 345 | 347 | 337 | 339 | 1,835,000 |