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 |
|---|---|---|---|---|---|
| 2024/07/26 | 783 | 792 | 773 | 774 | 111,300 |
| 2024/07/25 | 784 | 787 | 773 | 783 | 190,600 |
| 2024/07/24 | 803 | 811 | 790 | 792 | 96,600 |
| 2024/07/23 | 798 | 818 | 798 | 800 | 80,300 |
| 2024/07/22 | 807 | 812 | 796 | 797 | 99,200 |
| 2024/07/19 | 832 | 832 | 806 | 809 | 103,300 |
| 2024/07/18 | 838 | 849 | 828 | 828 | 67,100 |
| 2024/07/17 | 827 | 854 | 827 | 847 | 140,200 |
| 2024/07/16 | 829 | 834 | 813 | 817 | 125,200 |
| 2024/07/12 | 820 | 843 | 818 | 833 | 148,000 |
| 2024/07/11 | 827 | 837 | 814 | 826 | 179,600 |
| 2024/07/10 | 855 | 855 | 822 | 827 | 162,200 |
| 2024/07/09 | 850 | 862 | 844 | 855 | 111,200 |
| 2024/07/08 | 840 | 849 | 830 | 840 | 92,500 |
| 2024/07/05 | 850 | 856 | 840 | 843 | 67,200 |
| 2024/07/04 | 851 | 877 | 844 | 847 | 124,800 |
| 2024/07/03 | 863 | 864 | 836 | 842 | 155,000 |
| 2024/07/02 | 880 | 896 | 873 | 873 | 148,600 |
| 2024/07/01 | 856 | 882 | 855 | 877 | 153,000 |
| 2024/06/28 | 857 | 862 | 847 | 850 | 75,900 |
| 2024/06/27 | 853 | 861 | 847 | 855 | 82,500 |
| 2024/06/26 | 858 | 858 | 843 | 847 | 94,100 |
| 2024/06/25 | 838 | 858 | 835 | 858 | 131,200 |
| 2024/06/24 | 825 | 840 | 823 | 839 | 127,300 |
| 2024/06/21 | 804 | 830 | 803 | 818 | 222,900 |
| 2024/06/20 | 802 | 806 | 787 | 803 | 85,000 |
| 2024/06/19 | 803 | 812 | 794 | 804 | 125,400 |
| 2024/06/18 | 776 | 804 | 773 | 799 | 169,500 |
| 2024/06/17 | 785 | 787 | 767 | 773 | 141,400 |
| 2024/06/14 | 779 | 794 | 775 | 793 | 137,500 |
| 2024/06/13 | 810 | 814 | 783 | 783 | 159,600 |
| 2024/06/12 | 815 | 827 | 805 | 805 | 133,500 |
| 2024/06/11 | 835 | 845 | 823 | 823 | 60,400 |
| 2024/06/10 | 810 | 835 | 810 | 834 | 86,500 |
| 2024/06/07 | 811 | 829 | 810 | 819 | 81,300 |
| 2024/06/06 | 827 | 830 | 811 | 811 | 92,200 |
| 2024/06/05 | 834 | 840 | 815 | 818 | 163,600 |
| 2024/06/04 | 824 | 849 | 810 | 849 | 155,900 |
| 2024/06/03 | 827 | 848 | 824 | 836 | 83,600 |
| 2024/05/31 | 834 | 840 | 821 | 830 | 164,000 |
| 2024/05/30 | 826 | 839 | 821 | 830 | 111,600 |
| 2024/05/29 | 857 | 875 | 837 | 840 | 94,900 |
| 2024/05/28 | 869 | 877 | 856 | 860 | 128,100 |
| 2024/05/27 | 830 | 858 | 821 | 858 | 110,600 |
| 2024/05/24 | 799 | 827 | 797 | 827 | 138,400 |
| 2024/05/23 | 816 | 826 | 798 | 811 | 193,400 |
| 2024/05/22 | 857 | 870 | 826 | 826 | 187,000 |
| 2024/05/21 | 866 | 898 | 855 | 857 | 236,300 |
| 2024/05/20 | 847 | 880 | 840 | 866 | 321,100 |
| 2024/05/17 | 777 | 875 | 770 | 858 | 837,500 |
| 2024/05/16 | 890 | 891 | 790 | 795 | 1,042,600 |
| 2024/05/15 | 1,000 | 1,007 | 898 | 898 | 728,400 |
| 2024/05/14 | 999 | 1,016 | 989 | 998 | 383,500 |
| 2024/05/13 | 1,040 | 1,076 | 1,040 | 1,075 | 120,900 |
| 2024/05/10 | 1,045 | 1,064 | 1,040 | 1,047 | 84,700 |
| 2024/05/09 | 1,047 | 1,054 | 1,029 | 1,045 | 89,100 |
| 2024/05/08 | 1,031 | 1,068 | 1,031 | 1,046 | 164,000 |
| 2024/05/07 | 1,023 | 1,040 | 1,023 | 1,035 | 95,200 |
| 2024/05/02 | 1,033 | 1,038 | 1,022 | 1,023 | 75,800 |
| 2024/05/01 | 1,030 | 1,044 | 1,018 | 1,038 | 87,500 |
| 2024/04/30 | 1,030 | 1,053 | 1,023 | 1,044 | 180,300 |
| 2024/04/26 | 1,015 | 1,019 | 998 | 1,019 | 190,200 |
| 2024/04/25 | 1,030 | 1,030 | 1,013 | 1,013 | 72,000 |
| 2024/04/24 | 1,029 | 1,057 | 1,023 | 1,036 | 214,100 |
| 2024/04/23 | 1,044 | 1,044 | 1,026 | 1,029 | 58,500 |
| 2024/04/22 | 1,015 | 1,044 | 1,013 | 1,044 | 132,400 |
| 2024/04/19 | 1,018 | 1,018 | 996 | 1,005 | 206,600 |
| 2024/04/18 | 1,024 | 1,040 | 1,020 | 1,020 | 126,300 |
| 2024/04/17 | 1,040 | 1,077 | 1,025 | 1,027 | 257,000 |
| 2024/04/16 | 1,080 | 1,083 | 1,028 | 1,030 | 201,200 |
| 2024/04/15 | 1,014 | 1,068 | 1,009 | 1,068 | 236,200 |
| 2024/04/12 | 1,028 | 1,044 | 1,008 | 1,025 | 278,900 |
| 2024/04/11 | 1,030 | 1,044 | 1,003 | 1,025 | 608,300 |
| 2024/04/10 | 1,030 | 1,140 | 1,023 | 1,090 | 504,900 |
| 2024/04/09 | 1,010 | 1,037 | 1,001 | 1,030 | 177,300 |
| 2024/04/08 | 1,005 | 1,022 | 997 | 1,006 | 353,300 |
| 2024/04/05 | 1,132 | 1,135 | 970 | 1,023 | 980,700 |
| 2024/04/04 | 1,126 | 1,148 | 1,113 | 1,142 | 107,900 |
| 2024/04/03 | 1,100 | 1,127 | 1,092 | 1,104 | 95,500 |
| 2024/04/02 | 1,139 | 1,148 | 1,112 | 1,118 | 138,800 |
| 2024/04/01 | 1,183 | 1,183 | 1,138 | 1,143 | 270,000 |
| 2024/03/29 | 1,104 | 1,151 | 1,104 | 1,146 | 192,200 |
| 2024/03/28 | 1,092 | 1,143 | 1,092 | 1,100 | 173,000 |
| 2024/03/27 | 1,088 | 1,106 | 1,078 | 1,097 | 126,800 |
| 2024/03/26 | 1,079 | 1,092 | 1,070 | 1,081 | 117,900 |
| 2024/03/25 | 1,087 | 1,087 | 1,072 | 1,078 | 99,300 |
| 2024/03/22 | 1,080 | 1,084 | 1,062 | 1,078 | 65,300 |
| 2024/03/21 | 1,065 | 1,086 | 1,062 | 1,077 | 219,000 |
| 2024/03/19 | 1,064 | 1,065 | 1,052 | 1,057 | 69,500 |
| 2024/03/18 | 1,051 | 1,065 | 1,040 | 1,058 | 82,500 |
| 2024/03/15 | 1,040 | 1,057 | 1,030 | 1,048 | 135,200 |
| 2024/03/14 | 1,025 | 1,045 | 1,022 | 1,040 | 121,100 |
| 2024/03/13 | 1,028 | 1,044 | 1,004 | 1,014 | 112,800 |
| 2024/03/12 | 1,040 | 1,044 | 1,018 | 1,027 | 67,100 |
| 2024/03/11 | 1,022 | 1,035 | 1,012 | 1,023 | 120,800 |
| 2024/03/08 | 1,020 | 1,053 | 1,014 | 1,041 | 196,100 |
| 2024/03/07 | 1,031 | 1,035 | 1,007 | 1,009 | 115,400 |
| 2024/03/06 | 998 | 1,030 | 992 | 1,027 | 127,600 |
| 2024/03/05 | 1,009 | 1,012 | 990 | 1,010 | 149,500 |
| 2024/03/04 | 999 | 1,015 | 990 | 997 | 169,900 |
| 2024/03/01 | 1,001 | 1,011 | 995 | 1,001 | 148,700 |
| 2024/02/29 | 1,007 | 1,013 | 994 | 1,007 | 162,000 |
| 2024/02/28 | 1,020 | 1,036 | 1,010 | 1,010 | 117,700 |
| 2024/02/27 | 1,041 | 1,044 | 1,022 | 1,022 | 97,000 |
| 2024/02/26 | 1,051 | 1,064 | 1,042 | 1,045 | 104,700 |
| 2024/02/22 | 1,061 | 1,063 | 1,043 | 1,047 | 96,200 |
| 2024/02/21 | 1,077 | 1,077 | 1,043 | 1,045 | 148,300 |
| 2024/02/20 | 1,084 | 1,093 | 1,073 | 1,078 | 121,800 |
| 2024/02/19 | 1,040 | 1,076 | 1,040 | 1,073 | 150,700 |
| 2024/02/16 | 1,000 | 1,050 | 997 | 1,041 | 360,800 |
| 2024/02/15 | 1,038 | 1,047 | 996 | 997 | 444,000 |
| 2024/02/14 | 1,095 | 1,097 | 1,066 | 1,068 | 198,800 |
| 2024/02/13 | 1,090 | 1,117 | 1,090 | 1,115 | 114,100 |
| 2024/02/09 | 1,092 | 1,103 | 1,087 | 1,088 | 148,000 |
| 2024/02/08 | 1,112 | 1,112 | 1,092 | 1,100 | 149,500 |
| 2024/02/07 | 1,115 | 1,131 | 1,113 | 1,119 | 91,400 |
| 2024/02/06 | 1,140 | 1,140 | 1,112 | 1,120 | 150,900 |
| 2024/02/05 | 1,120 | 1,142 | 1,112 | 1,139 | 111,700 |
| 2024/02/02 | 1,114 | 1,136 | 1,112 | 1,118 | 137,400 |
| 2024/02/01 | 1,150 | 1,150 | 1,112 | 1,112 | 178,400 |
| 2024/01/31 | 1,159 | 1,159 | 1,138 | 1,150 | 101,800 |
| 2024/01/30 | 1,180 | 1,180 | 1,151 | 1,151 | 101,300 |
| 2024/01/29 | 1,180 | 1,184 | 1,166 | 1,170 | 148,400 |
| 2024/01/26 | 1,161 | 1,167 | 1,143 | 1,150 | 100,100 |
| 2024/01/25 | 1,140 | 1,160 | 1,137 | 1,160 | 127,500 |
| 2024/01/24 | 1,124 | 1,134 | 1,122 | 1,129 | 59,000 |
| 2024/01/23 | 1,141 | 1,146 | 1,126 | 1,134 | 90,900 |
| 2024/01/22 | 1,122 | 1,133 | 1,110 | 1,131 | 62,000 |
| 2024/01/19 | 1,118 | 1,129 | 1,113 | 1,122 | 90,400 |
| 2024/01/18 | 1,091 | 1,102 | 1,090 | 1,098 | 111,600 |
| 2024/01/17 | 1,124 | 1,134 | 1,100 | 1,100 | 113,000 |
| 2024/01/16 | 1,149 | 1,155 | 1,124 | 1,124 | 79,600 |
| 2024/01/15 | 1,153 | 1,160 | 1,141 | 1,143 | 101,100 |
| 2024/01/12 | 1,159 | 1,162 | 1,145 | 1,153 | 129,500 |
| 2024/01/11 | 1,170 | 1,176 | 1,159 | 1,166 | 134,800 |
| 2024/01/10 | 1,160 | 1,179 | 1,154 | 1,163 | 171,300 |
| 2024/01/09 | 1,168 | 1,178 | 1,155 | 1,173 | 177,500 |
| 2024/01/05 | 1,172 | 1,172 | 1,150 | 1,153 | 144,500 |
| 2024/01/04 | 1,139 | 1,173 | 1,130 | 1,166 | 249,900 |
| 2023/12/29 | 1,125 | 1,140 | 1,118 | 1,127 | 198,800 |
| 2023/12/28 | 1,090 | 1,119 | 1,085 | 1,119 | 159,300 |
| 2023/12/27 | 1,061 | 1,090 | 1,061 | 1,090 | 312,500 |
| 2023/12/26 | 1,060 | 1,074 | 1,053 | 1,056 | 263,900 |
| 2023/12/25 | 1,071 | 1,078 | 1,054 | 1,054 | 193,400 |
| 2023/12/22 | 1,075 | 1,089 | 1,065 | 1,065 | 160,100 |
| 2023/12/21 | 1,083 | 1,094 | 1,072 | 1,075 | 132,800 |
| 2023/12/20 | 1,094 | 1,111 | 1,090 | 1,097 | 165,600 |
| 2023/12/19 | 1,083 | 1,085 | 1,065 | 1,077 | 203,400 |
| 2023/12/18 | 1,092 | 1,104 | 1,085 | 1,090 | 97,200 |
| 2023/12/15 | 1,082 | 1,125 | 1,080 | 1,109 | 268,400 |
| 2023/12/14 | 1,108 | 1,114 | 1,067 | 1,070 | 244,800 |
| 2023/12/13 | 1,105 | 1,117 | 1,093 | 1,108 | 255,200 |
| 2023/12/12 | 1,133 | 1,140 | 1,120 | 1,122 | 135,700 |
| 2023/12/11 | 1,155 | 1,158 | 1,128 | 1,130 | 219,800 |
| 2023/12/08 | 1,150 | 1,151 | 1,127 | 1,133 | 241,000 |
| 2023/12/07 | 1,214 | 1,214 | 1,153 | 1,159 | 332,000 |
| 2023/12/06 | 1,189 | 1,205 | 1,188 | 1,201 | 131,200 |
| 2023/12/05 | 1,203 | 1,210 | 1,187 | 1,187 | 176,600 |
| 2023/12/04 | 1,209 | 1,228 | 1,201 | 1,221 | 176,300 |
| 2023/12/01 | 1,196 | 1,206 | 1,188 | 1,201 | 130,400 |
| 2023/11/30 | 1,188 | 1,201 | 1,178 | 1,198 | 142,000 |
| 2023/11/29 | 1,193 | 1,217 | 1,189 | 1,197 | 168,100 |
| 2023/11/28 | 1,190 | 1,200 | 1,181 | 1,200 | 127,000 |
| 2023/11/27 | 1,205 | 1,213 | 1,186 | 1,190 | 144,600 |
| 2023/11/24 | 1,195 | 1,214 | 1,189 | 1,203 | 174,000 |
| 2023/11/22 | 1,191 | 1,220 | 1,191 | 1,191 | 127,200 |
| 2023/11/21 | 1,209 | 1,209 | 1,178 | 1,202 | 203,600 |
| 2023/11/20 | 1,209 | 1,215 | 1,193 | 1,193 | 195,900 |
| 2023/11/17 | 1,201 | 1,214 | 1,188 | 1,212 | 189,500 |
| 2023/11/16 | 1,236 | 1,242 | 1,172 | 1,200 | 418,300 |
| 2023/11/15 | 1,155 | 1,250 | 1,140 | 1,236 | 700,600 |
| 2023/11/14 | 1,151 | 1,184 | 1,132 | 1,142 | 989,000 |
| 2023/11/13 | 1,170 | 1,170 | 1,170 | 1,170 | 138,400 |
| 2023/11/10 | 1,540 | 1,574 | 1,540 | 1,570 | 88,400 |
| 2023/11/09 | 1,572 | 1,577 | 1,547 | 1,563 | 89,600 |
| 2023/11/08 | 1,609 | 1,614 | 1,551 | 1,558 | 174,800 |
| 2023/11/07 | 1,610 | 1,631 | 1,610 | 1,615 | 74,600 |
| 2023/11/06 | 1,629 | 1,638 | 1,612 | 1,627 | 136,700 |
| 2023/11/02 | 1,620 | 1,620 | 1,605 | 1,614 | 89,300 |
| 2023/11/01 | 1,609 | 1,614 | 1,594 | 1,605 | 76,600 |
| 2023/10/31 | 1,572 | 1,595 | 1,555 | 1,595 | 97,100 |
| 2023/10/30 | 1,591 | 1,594 | 1,573 | 1,584 | 173,100 |
| 2023/10/27 | 1,578 | 1,597 | 1,570 | 1,597 | 88,800 |
| 2023/10/26 | 1,570 | 1,587 | 1,553 | 1,562 | 96,000 |
| 2023/10/25 | 1,618 | 1,618 | 1,586 | 1,586 | 87,400 |
| 2023/10/24 | 1,565 | 1,598 | 1,553 | 1,597 | 127,800 |
| 2023/10/23 | 1,592 | 1,597 | 1,570 | 1,570 | 82,400 |
| 2023/10/20 | 1,600 | 1,614 | 1,597 | 1,608 | 73,700 |
| 2023/10/19 | 1,614 | 1,630 | 1,606 | 1,606 | 60,900 |
| 2023/10/18 | 1,643 | 1,655 | 1,621 | 1,631 | 102,100 |
| 2023/10/17 | 1,636 | 1,645 | 1,617 | 1,635 | 71,900 |
| 2023/10/16 | 1,597 | 1,640 | 1,596 | 1,618 | 128,400 |
| 2023/10/13 | 1,630 | 1,639 | 1,621 | 1,630 | 85,700 |
| 2023/10/12 | 1,622 | 1,646 | 1,614 | 1,643 | 99,100 |
| 2023/10/11 | 1,617 | 1,630 | 1,606 | 1,619 | 98,800 |
| 2023/10/10 | 1,581 | 1,623 | 1,581 | 1,614 | 130,800 |
| 2023/10/06 | 1,582 | 1,592 | 1,565 | 1,566 | 104,500 |
| 2023/10/05 | 1,540 | 1,593 | 1,528 | 1,593 | 215,400 |
| 2023/10/04 | 1,541 | 1,551 | 1,517 | 1,534 | 324,200 |
| 2023/10/03 | 1,625 | 1,625 | 1,557 | 1,560 | 467,700 |