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 |
---|---|---|---|---|---|
2016/12/30 | 452 | 460 | 452 | 454 | 1,854,000 |
2016/12/29 | 466 | 467 | 454 | 456 | 1,427,000 |
2016/12/28 | 460 | 475 | 460 | 473 | 1,506,000 |
2016/12/27 | 455 | 465 | 455 | 457 | 1,067,000 |
2016/12/26 | 461 | 464 | 455 | 458 | 1,412,000 |
2016/12/22 | 461 | 468 | 455 | 466 | 1,246,000 |
2016/12/21 | 473 | 476 | 462 | 464 | 1,435,000 |
2016/12/20 | 467 | 473 | 464 | 468 | 2,074,000 |
2016/12/19 | 476 | 479 | 470 | 475 | 1,895,000 |
2016/12/16 | 492 | 496 | 485 | 488 | 2,132,000 |
2016/12/15 | 500 | 502 | 485 | 485 | 1,921,000 |
2016/12/14 | 506 | 506 | 489 | 497 | 2,355,000 |
2016/12/13 | 507 | 512 | 497 | 506 | 2,121,000 |
2016/12/12 | 514 | 524 | 510 | 517 | 3,129,000 |
2016/12/09 | 510 | 510 | 502 | 508 | 3,159,000 |
2016/12/08 | 505 | 506 | 499 | 505 | 2,387,000 |
2016/12/07 | 506 | 513 | 500 | 508 | 2,763,000 |
2016/12/06 | 481 | 505 | 481 | 503 | 4,299,000 |
2016/12/05 | 454 | 479 | 454 | 478 | 5,902,000 |
2016/12/02 | 435 | 447 | 433 | 443 | 2,490,000 |
2016/12/01 | 447 | 450 | 436 | 437 | 2,065,000 |
2016/11/30 | 440 | 440 | 428 | 439 | 2,423,000 |
2016/11/29 | 455 | 458 | 442 | 448 | 3,272,000 |
2016/11/28 | 439 | 447 | 436 | 443 | 1,991,000 |
2016/11/25 | 446 | 450 | 435 | 439 | 1,945,000 |
2016/11/24 | 437 | 448 | 435 | 446 | 2,002,000 |
2016/11/22 | 428 | 432 | 422 | 432 | 1,851,000 |
2016/11/21 | 428 | 429 | 419 | 420 | 1,261,000 |
2016/11/18 | 434 | 434 | 427 | 429 | 1,268,000 |
2016/11/17 | 420 | 431 | 413 | 429 | 2,364,000 |
2016/11/16 | 433 | 435 | 418 | 427 | 2,197,000 |
2016/11/15 | 437 | 439 | 426 | 433 | 2,593,000 |
2016/11/14 | 421 | 425 | 415 | 421 | 2,330,000 |
2016/11/11 | 410 | 429 | 408 | 421 | 3,589,000 |
2016/11/10 | 397 | 407 | 389 | 403 | 3,526,000 |
2016/11/09 | 398 | 399 | 370 | 373 | 2,537,000 |
2016/11/08 | 395 | 400 | 391 | 399 | 2,416,000 |
2016/11/07 | 394 | 397 | 383 | 390 | 2,170,000 |
2016/11/04 | 372 | 398 | 371 | 396 | 4,575,000 |
2016/11/02 | 369 | 376 | 366 | 374 | 1,885,000 |
2016/11/01 | 365 | 373 | 362 | 373 | 1,534,000 |
2016/10/31 | 361 | 369 | 359 | 366 | 1,535,000 |
2016/10/28 | 363 | 365 | 359 | 363 | 1,688,000 |
2016/10/27 | 363 | 366 | 356 | 359 | 973,000 |
2016/10/26 | 369 | 369 | 362 | 365 | 1,117,000 |
2016/10/25 | 363 | 367 | 361 | 366 | 1,398,000 |
2016/10/24 | 352 | 360 | 348 | 358 | 1,456,000 |
2016/10/21 | 377 | 379 | 350 | 353 | 5,026,000 |
2016/10/20 | 365 | 370 | 363 | 370 | 1,429,000 |
2016/10/19 | 364 | 365 | 359 | 362 | 839,000 |
2016/10/18 | 362 | 364 | 357 | 360 | 1,083,000 |
2016/10/17 | 347 | 364 | 345 | 361 | 1,618,000 |
2016/10/14 | 346 | 353 | 343 | 351 | 1,701,000 |
2016/10/13 | 347 | 350 | 342 | 349 | 2,153,000 |
2016/10/12 | 351 | 354 | 342 | 343 | 2,579,000 |
2016/10/11 | 363 | 367 | 360 | 363 | 1,512,000 |
2016/10/07 | 351 | 361 | 347 | 359 | 2,313,000 |
2016/10/06 | 355 | 355 | 348 | 352 | 1,485,000 |
2016/10/05 | 353 | 354 | 347 | 348 | 1,515,000 |
2016/10/04 | 340 | 355 | 336 | 353 | 2,429,000 |
2016/10/03 | 333 | 347 | 330 | 343 | 3,169,000 |
2016/09/30 | 325 | 329 | 323 | 326 | 1,664,000 |
2016/09/29 | 318 | 329 | 316 | 327 | 1,930,000 |
2016/09/28 | 307 | 313 | 307 | 312 | 777,000 |
2016/09/27 | 306 | 313 | 304 | 312 | 1,560,000 |
2016/09/26 | 317 | 317 | 307 | 308 | 1,769,000 |
2016/09/23 | 321 | 321 | 312 | 316 | 1,253,000 |
2016/09/21 | 310 | 317 | 308 | 317 | 1,187,000 |
2016/09/20 | 312 | 318 | 310 | 313 | 1,303,000 |
2016/09/16 | 321 | 323 | 311 | 313 | 1,487,000 |
2016/09/15 | 320 | 323 | 318 | 320 | 1,047,000 |
2016/09/14 | 322 | 324 | 316 | 321 | 1,151,000 |
2016/09/13 | 331 | 332 | 325 | 326 | 1,252,000 |
2016/09/12 | 334 | 338 | 324 | 327 | 1,552,000 |
2016/09/09 | 345 | 347 | 339 | 341 | 2,058,000 |
2016/09/08 | 334 | 340 | 330 | 338 | 1,650,000 |
2016/09/07 | 335 | 339 | 328 | 331 | 1,957,000 |
2016/09/06 | 335 | 341 | 335 | 338 | 1,538,000 |
2016/09/05 | 328 | 335 | 324 | 333 | 1,937,000 |
2016/09/02 | 318 | 324 | 312 | 323 | 1,772,000 |
2016/09/01 | 315 | 318 | 313 | 315 | 1,050,000 |
2016/08/31 | 323 | 325 | 316 | 318 | 1,271,000 |
2016/08/30 | 311 | 323 | 311 | 322 | 1,742,000 |
2016/08/29 | 315 | 316 | 311 | 313 | 1,687,000 |
2016/08/26 | 311 | 311 | 302 | 304 | 2,532,000 |
2016/08/25 | 319 | 323 | 306 | 310 | 4,264,000 |
2016/08/24 | 313 | 326 | 313 | 324 | 2,359,000 |
2016/08/23 | 314 | 316 | 308 | 309 | 1,428,000 |
2016/08/22 | 328 | 333 | 317 | 317 | 2,394,000 |
2016/08/19 | 314 | 323 | 312 | 320 | 2,134,000 |
2016/08/18 | 306 | 310 | 302 | 307 | 1,024,000 |
2016/08/17 | 310 | 313 | 305 | 308 | 1,204,000 |
2016/08/16 | 313 | 317 | 307 | 307 | 1,470,000 |
2016/08/15 | 318 | 320 | 308 | 308 | 1,471,000 |
2016/08/12 | 322 | 323 | 314 | 318 | 1,988,000 |
2016/08/10 | 323 | 323 | 313 | 320 | 1,486,000 |
2016/08/09 | 330 | 335 | 317 | 328 | 3,969,000 |
2016/08/08 | 357 | 367 | 350 | 354 | 2,134,000 |
2016/08/05 | 349 | 367 | 348 | 349 | 2,907,000 |
2016/08/04 | 337 | 352 | 336 | 351 | 1,613,000 |
2016/08/03 | 333 | 340 | 331 | 336 | 1,662,000 |
2016/08/02 | 340 | 346 | 339 | 339 | 1,150,000 |
2016/08/01 | 337 | 351 | 337 | 345 | 1,759,000 |
2016/07/29 | 344 | 349 | 338 | 347 | 2,562,000 |
2016/07/28 | 344 | 358 | 342 | 357 | 1,510,000 |
2016/07/27 | 354 | 358 | 346 | 348 | 2,003,000 |
2016/07/26 | 340 | 351 | 336 | 348 | 1,898,000 |
2016/07/25 | 354 | 355 | 343 | 344 | 2,170,000 |
2016/07/22 | 357 | 362 | 351 | 354 | 1,735,000 |
2016/07/21 | 376 | 376 | 356 | 357 | 2,204,000 |
2016/07/20 | 376 | 377 | 368 | 371 | 1,522,000 |
2016/07/19 | 373 | 386 | 371 | 382 | 2,065,000 |
2016/07/15 | 375 | 382 | 372 | 373 | 2,061,000 |
2016/07/14 | 368 | 378 | 365 | 377 | 1,882,000 |
2016/07/13 | 374 | 376 | 363 | 368 | 2,200,000 |
2016/07/12 | 360 | 372 | 360 | 366 | 2,238,000 |
2016/07/11 | 349 | 356 | 343 | 354 | 1,683,000 |
2016/07/08 | 336 | 343 | 331 | 333 | 1,884,000 |
2016/07/07 | 341 | 346 | 336 | 336 | 1,438,000 |
2016/07/06 | 338 | 340 | 334 | 339 | 1,487,000 |
2016/07/05 | 342 | 346 | 340 | 344 | 1,295,000 |
2016/07/04 | 322 | 347 | 322 | 344 | 3,051,000 |
2016/07/01 | 315 | 321 | 312 | 321 | 1,944,000 |
2016/06/30 | 304 | 310 | 299 | 308 | 1,711,000 |
2016/06/29 | 297 | 304 | 286 | 301 | 2,107,000 |
2016/06/28 | 283 | 293 | 280 | 290 | 1,569,000 |
2016/06/27 | 298 | 302 | 287 | 291 | 1,281,000 |
2016/06/24 | 328 | 328 | 291 | 292 | 2,568,000 |
2016/06/23 | 318 | 325 | 314 | 325 | 1,130,000 |
2016/06/22 | 322 | 322 | 311 | 314 | 1,348,000 |
2016/06/21 | 327 | 330 | 319 | 324 | 1,278,000 |
2016/06/20 | 323 | 328 | 322 | 323 | 2,123,000 |
2016/06/17 | 320 | 323 | 315 | 319 | 1,661,000 |
2016/06/16 | 329 | 335 | 317 | 317 | 2,186,000 |
2016/06/15 | 327 | 328 | 316 | 322 | 2,162,000 |
2016/06/14 | 336 | 339 | 327 | 334 | 1,755,000 |
2016/06/13 | 337 | 341 | 333 | 333 | 2,031,000 |
2016/06/10 | 357 | 358 | 350 | 350 | 2,204,000 |
2016/06/09 | 350 | 364 | 344 | 360 | 3,013,000 |
2016/06/08 | 366 | 368 | 356 | 358 | 1,799,000 |
2016/06/07 | 352 | 366 | 352 | 365 | 2,681,000 |
2016/06/06 | 343 | 354 | 342 | 352 | 1,558,000 |
2016/06/03 | 338 | 352 | 337 | 351 | 1,995,000 |
2016/06/02 | 347 | 347 | 337 | 340 | 1,885,000 |
2016/06/01 | 352 | 357 | 350 | 351 | 1,592,000 |
2016/05/31 | 351 | 357 | 351 | 355 | 1,758,000 |
2016/05/30 | 349 | 357 | 347 | 357 | 1,688,000 |
2016/05/27 | 342 | 350 | 342 | 349 | 1,525,000 |
2016/05/26 | 348 | 349 | 340 | 343 | 1,690,000 |
2016/05/25 | 334 | 345 | 333 | 342 | 2,794,000 |
2016/05/24 | 330 | 331 | 327 | 330 | 1,242,000 |
2016/05/23 | 329 | 334 | 321 | 332 | 1,467,000 |
2016/05/20 | 326 | 333 | 325 | 330 | 1,597,000 |
2016/05/19 | 324 | 329 | 322 | 327 | 1,723,000 |
2016/05/18 | 326 | 332 | 322 | 329 | 2,379,000 |
2016/05/17 | 317 | 327 | 317 | 326 | 2,897,000 |
2016/05/16 | 304 | 318 | 300 | 316 | 1,940,000 |
2016/05/13 | 301 | 311 | 294 | 303 | 4,414,000 |
2016/05/12 | 282 | 289 | 280 | 283 | 1,839,000 |
2016/05/11 | 291 | 292 | 285 | 286 | 1,149,000 |
2016/05/10 | 287 | 288 | 278 | 285 | 2,141,000 |
2016/05/09 | 289 | 293 | 286 | 292 | 1,030,000 |
2016/05/06 | 301 | 301 | 284 | 284 | 1,849,000 |
2016/05/02 | 293 | 301 | 290 | 295 | 1,776,000 |
2016/04/28 | 316 | 319 | 299 | 301 | 1,776,000 |
2016/04/27 | 308 | 313 | 303 | 312 | 1,483,000 |
2016/04/26 | 313 | 314 | 301 | 308 | 2,231,000 |
2016/04/25 | 320 | 322 | 312 | 316 | 2,389,000 |
2016/04/22 | 309 | 320 | 308 | 320 | 2,184,000 |
2016/04/21 | 306 | 313 | 302 | 313 | 2,447,000 |
2016/04/20 | 292 | 301 | 292 | 299 | 2,439,000 |
2016/04/19 | 281 | 288 | 279 | 287 | 1,761,000 |
2016/04/18 | 273 | 276 | 269 | 272 | 1,831,000 |
2016/04/15 | 285 | 288 | 281 | 285 | 1,515,000 |
2016/04/14 | 286 | 289 | 280 | 288 | 2,698,000 |
2016/04/13 | 274 | 286 | 274 | 281 | 2,462,000 |
2016/04/12 | 261 | 273 | 261 | 266 | 1,651,000 |
2016/04/11 | 253 | 259 | 249 | 257 | 1,297,000 |
2016/04/08 | 246 | 256 | 240 | 253 | 2,268,000 |
2016/04/07 | 256 | 256 | 246 | 247 | 2,036,000 |
2016/04/06 | 252 | 264 | 251 | 256 | 1,438,000 |
2016/04/05 | 265 | 266 | 255 | 257 | 1,612,000 |
2016/04/04 | 268 | 277 | 264 | 269 | 1,737,000 |
2016/04/01 | 284 | 284 | 270 | 272 | 2,800,000 |
2016/03/31 | 286 | 289 | 280 | 285 | 1,707,000 |
2016/03/30 | 296 | 296 | 280 | 283 | 2,653,000 |
2016/03/29 | 297 | 301 | 295 | 298 | 1,188,000 |
2016/03/28 | 304 | 308 | 300 | 303 | 1,159,000 |
2016/03/25 | 304 | 304 | 299 | 301 | 871,000 |
2016/03/24 | 308 | 309 | 298 | 302 | 2,578,000 |
2016/03/23 | 316 | 320 | 314 | 314 | 1,404,000 |
2016/03/22 | 316 | 319 | 308 | 316 | 1,568,000 |
2016/03/18 | 304 | 314 | 304 | 313 | 2,184,000 |
2016/03/17 | 301 | 306 | 297 | 299 | 1,625,000 |
2016/03/16 | 298 | 299 | 288 | 295 | 3,041,000 |
2016/03/15 | 312 | 312 | 301 | 301 | 1,668,000 |
2016/03/14 | 311 | 316 | 311 | 312 | 1,836,000 |
2016/03/11 | 297 | 308 | 296 | 307 | 2,404,000 |
2016/03/10 | 309 | 310 | 301 | 303 | 1,766,000 |
2016/03/09 | 311 | 315 | 297 | 303 | 3,872,000 |
2016/03/08 | 331 | 333 | 320 | 326 | 2,911,000 |
2016/03/07 | 325 | 336 | 324 | 330 | 2,971,000 |
2016/03/04 | 311 | 325 | 311 | 320 | 3,460,000 |
2016/03/03 | 299 | 309 | 299 | 308 | 2,081,000 |
2016/03/02 | 308 | 308 | 296 | 301 | 2,252,000 |
2016/03/01 | 301 | 307 | 296 | 303 | 1,619,000 |
2016/02/29 | 295 | 303 | 290 | 297 | 2,192,000 |
2016/02/26 | 308 | 311 | 294 | 295 | 2,850,000 |
2016/02/25 | 300 | 309 | 300 | 306 | 2,841,000 |
2016/02/24 | 291 | 299 | 286 | 296 | 3,044,000 |
2016/02/23 | 286 | 300 | 286 | 298 | 4,237,000 |
2016/02/22 | 280 | 283 | 275 | 281 | 1,724,000 |
2016/02/19 | 278 | 284 | 274 | 284 | 2,443,000 |
2016/02/18 | 288 | 289 | 276 | 283 | 3,847,000 |
2016/02/17 | 270 | 290 | 270 | 280 | 4,972,000 |
2016/02/16 | 263 | 279 | 263 | 275 | 4,388,000 |
2016/02/15 | 254 | 265 | 253 | 262 | 3,703,000 |
2016/02/12 | 238 | 252 | 231 | 243 | 5,071,000 |
2016/02/10 | 239 | 245 | 226 | 243 | 4,626,000 |
2016/02/09 | 217 | 249 | 216 | 241 | 7,059,000 |
2016/02/08 | 238 | 238 | 228 | 233 | 2,300,000 |
2016/02/05 | 228 | 245 | 228 | 243 | 3,865,000 |
2016/02/04 | 219 | 229 | 218 | 227 | 1,762,000 |
2016/02/03 | 227 | 228 | 219 | 222 | 2,111,000 |
2016/02/02 | 247 | 247 | 234 | 234 | 1,728,000 |
2016/02/01 | 250 | 250 | 243 | 246 | 1,359,000 |
2016/01/29 | 233 | 243 | 229 | 240 | 2,835,000 |
2016/01/28 | 243 | 244 | 230 | 231 | 2,241,000 |
2016/01/27 | 236 | 245 | 235 | 244 | 2,974,000 |
2016/01/26 | 229 | 231 | 225 | 227 | 1,383,000 |
2016/01/25 | 237 | 239 | 229 | 236 | 1,855,000 |
2016/01/22 | 223 | 235 | 223 | 235 | 3,078,000 |
2016/01/21 | 220 | 228 | 214 | 215 | 2,682,000 |
2016/01/20 | 237 | 238 | 222 | 224 | 2,643,000 |
2016/01/19 | 230 | 238 | 228 | 237 | 2,074,000 |
2016/01/18 | 228 | 236 | 226 | 233 | 2,051,000 |
2016/01/15 | 245 | 254 | 239 | 240 | 1,933,000 |
2016/01/14 | 244 | 246 | 236 | 245 | 1,861,000 |
2016/01/13 | 248 | 256 | 246 | 252 | 1,692,000 |
2016/01/12 | 253 | 255 | 243 | 245 | 2,794,000 |
2016/01/08 | 254 | 261 | 251 | 257 | 2,607,000 |
2016/01/07 | 264 | 264 | 258 | 259 | 2,284,000 |
2016/01/06 | 275 | 275 | 265 | 267 | 1,533,000 |
2016/01/05 | 278 | 283 | 273 | 274 | 1,789,000 |
2016/01/04 | 280 | 289 | 277 | 279 | 2,248,000 |