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 |
|---|---|---|---|---|---|
| 1984/12/28 | 323 | 323 | 318 | 318 | 272,000 |
| 1984/12/27 | 323 | 334 | 318 | 318 | 274,000 |
| 1984/12/26 | 323 | 328 | 317 | 318 | 426,000 |
| 1984/12/25 | 330 | 330 | 316 | 318 | 328,000 |
| 1984/12/24 | 335 | 339 | 320 | 325 | 156,000 |
| 1984/12/22 | 338 | 347 | 335 | 335 | 302,000 |
| 1984/12/21 | 335 | 340 | 325 | 333 | 329,000 |
| 1984/12/20 | 345 | 345 | 330 | 331 | 434,000 |
| 1984/12/19 | 333 | 355 | 328 | 354 | 1,149,000 |
| 1984/12/18 | 321 | 335 | 316 | 321 | 679,000 |
| 1984/12/17 | 330 | 335 | 315 | 316 | 426,000 |
| 1984/12/15 | 340 | 340 | 300 | 325 | 621,000 |
| 1984/12/14 | 358 | 360 | 338 | 338 | 814,000 |
| 1984/12/13 | 379 | 383 | 350 | 358 | 1,509,000 |
| 1984/12/12 | 393 | 397 | 376 | 385 | 5,412,000 |
| 1984/12/11 | 380 | 394 | 366 | 388 | 7,578,000 |
| 1984/12/10 | 360 | 372 | 355 | 355 | 2,190,000 |
| 1984/12/07 | 378 | 380 | 351 | 351 | 4,105,000 |
| 1984/12/06 | 366 | 383 | 362 | 363 | 9,458,000 |
| 1984/12/05 | 355 | 370 | 336 | 353 | 8,820,000 |
| 1984/12/03 | 282 | 285 | 278 | 283 | 311,000 |
| 1984/12/01 | 283 | 285 | 281 | 282 | 88,000 |
| 1984/11/30 | 276 | 280 | 276 | 279 | 169,000 |
| 1984/11/29 | 276 | 280 | 275 | 276 | 211,000 |
| 1984/11/28 | 281 | 282 | 276 | 276 | 267,000 |
| 1984/11/27 | 286 | 289 | 281 | 281 | 144,000 |
| 1984/11/26 | 290 | 290 | 286 | 289 | 106,000 |
| 1984/11/22 | 299 | 300 | 290 | 290 | 89,000 |
| 1984/11/21 | 288 | 301 | 288 | 301 | 138,000 |
| 1984/11/20 | 300 | 302 | 293 | 293 | 180,000 |
| 1984/11/19 | 300 | 306 | 298 | 298 | 187,000 |
| 1984/11/17 | 311 | 313 | 301 | 301 | 209,000 |
| 1984/11/16 | 306 | 315 | 305 | 311 | 653,000 |
| 1984/11/15 | 310 | 310 | 303 | 303 | 550,000 |
| 1984/11/14 | 298 | 302 | 298 | 300 | 251,000 |
| 1984/11/13 | 303 | 304 | 296 | 296 | 266,000 |
| 1984/11/12 | 300 | 304 | 295 | 300 | 468,000 |
| 1984/11/09 | 290 | 299 | 288 | 294 | 314,000 |
| 1984/11/08 | 285 | 291 | 285 | 291 | 114,000 |
| 1984/11/07 | 293 | 295 | 286 | 290 | 198,000 |
| 1984/11/06 | 300 | 304 | 293 | 293 | 325,000 |
| 1984/11/05 | 294 | 300 | 293 | 293 | 126,000 |
| 1984/11/02 | 300 | 300 | 290 | 291 | 196,000 |
| 1984/11/01 | 301 | 307 | 300 | 302 | 290,000 |
| 1984/10/31 | 305 | 307 | 300 | 303 | 333,000 |
| 1984/10/30 | 308 | 309 | 300 | 303 | 345,000 |
| 1984/10/29 | 310 | 317 | 305 | 306 | 1,163,000 |
| 1984/10/27 | 299 | 300 | 296 | 300 | 210,000 |
| 1984/10/26 | 298 | 298 | 291 | 297 | 248,000 |
| 1984/10/25 | 299 | 300 | 290 | 293 | 417,000 |
| 1984/10/24 | 295 | 305 | 291 | 302 | 1,255,000 |
| 1984/10/23 | 276 | 282 | 276 | 282 | 415,000 |
| 1984/10/22 | 278 | 278 | 275 | 275 | 189,000 |
| 1984/10/20 | 260 | 270 | 259 | 269 | 225,000 |
| 1984/10/19 | 265 | 270 | 260 | 261 | 279,000 |
| 1984/10/18 | 263 | 264 | 260 | 262 | 129,000 |
| 1984/10/17 | 265 | 270 | 261 | 268 | 150,000 |
| 1984/10/16 | 265 | 267 | 260 | 263 | 161,000 |
| 1984/10/15 | 267 | 269 | 265 | 265 | 100,000 |
| 1984/10/12 | 266 | 270 | 265 | 269 | 133,000 |
| 1984/10/11 | 273 | 274 | 265 | 265 | 144,000 |
| 1984/10/09 | 264 | 275 | 263 | 273 | 216,000 |
| 1984/10/08 | 263 | 268 | 263 | 264 | 93,000 |
| 1984/10/06 | 263 | 269 | 263 | 263 | 109,000 |
| 1984/10/05 | 269 | 269 | 265 | 267 | 101,000 |
| 1984/10/04 | 266 | 270 | 263 | 265 | 205,000 |
| 1984/10/03 | 270 | 280 | 266 | 266 | 166,000 |
| 1984/10/02 | 268 | 275 | 268 | 275 | 157,000 |
| 1984/10/01 | 272 | 272 | 270 | 271 | 125,000 |
| 1984/09/29 | 272 | 274 | 270 | 272 | 135,000 |
| 1984/09/28 | 264 | 279 | 264 | 277 | 209,000 |
| 1984/09/27 | 270 | 271 | 260 | 264 | 136,000 |
| 1984/09/26 | 280 | 280 | 271 | 271 | 168,000 |
| 1984/09/25 | 260 | 263 | 256 | 260 | 266,000 |
| 1984/09/22 | 261 | 263 | 258 | 260 | 154,000 |
| 1984/09/21 | 270 | 270 | 263 | 263 | 144,000 |
| 1984/09/20 | 270 | 275 | 269 | 269 | 147,000 |
| 1984/09/19 | 271 | 271 | 270 | 270 | 218,000 |
| 1984/09/18 | 273 | 277 | 270 | 270 | 155,000 |
| 1984/09/17 | 273 | 277 | 273 | 277 | 120,000 |
| 1984/09/14 | 275 | 277 | 272 | 272 | 273,000 |
| 1984/09/13 | 271 | 274 | 271 | 274 | 51,000 |
| 1984/09/12 | 271 | 275 | 271 | 275 | 141,000 |
| 1984/09/11 | 270 | 271 | 270 | 271 | 98,000 |
| 1984/09/10 | 275 | 275 | 271 | 271 | 98,000 |
| 1984/09/07 | 272 | 279 | 270 | 270 | 166,000 |
| 1984/09/06 | 274 | 276 | 271 | 272 | 220,000 |
| 1984/09/05 | 274 | 279 | 274 | 276 | 160,000 |
| 1984/09/04 | 276 | 280 | 275 | 277 | 142,000 |
| 1984/09/03 | 280 | 282 | 274 | 275 | 135,000 |
| 1984/09/01 | 273 | 284 | 273 | 284 | 97,000 |
| 1984/08/31 | 275 | 278 | 273 | 276 | 193,000 |
| 1984/08/30 | 280 | 280 | 277 | 277 | 188,000 |
| 1984/08/29 | 285 | 288 | 280 | 280 | 276,000 |
| 1984/08/28 | 283 | 290 | 283 | 289 | 136,000 |
| 1984/08/27 | 281 | 289 | 280 | 284 | 92,000 |
| 1984/08/25 | 280 | 283 | 280 | 280 | 111,000 |
| 1984/08/24 | 288 | 288 | 280 | 287 | 169,000 |
| 1984/08/23 | 280 | 289 | 278 | 288 | 167,000 |
| 1984/08/22 | 282 | 282 | 280 | 280 | 72,000 |
| 1984/08/21 | 285 | 289 | 281 | 282 | 155,000 |
| 1984/08/20 | 284 | 290 | 284 | 285 | 134,000 |
| 1984/08/18 | 286 | 287 | 282 | 283 | 59,000 |
| 1984/08/17 | 281 | 290 | 281 | 289 | 100,000 |
| 1984/08/16 | 281 | 290 | 280 | 280 | 45,000 |
| 1984/08/15 | 277 | 290 | 275 | 277 | 171,000 |
| 1984/08/14 | 280 | 284 | 272 | 272 | 101,000 |
| 1984/08/13 | 286 | 286 | 278 | 283 | 58,000 |
| 1984/08/10 | 277 | 289 | 277 | 285 | 264,000 |
| 1984/08/09 | 274 | 274 | 270 | 272 | 198,000 |
| 1984/08/08 | 275 | 279 | 271 | 271 | 227,000 |
| 1984/08/07 | 282 | 287 | 275 | 275 | 251,000 |
| 1984/08/06 | 286 | 286 | 280 | 282 | 120,000 |
| 1984/08/04 | 286 | 294 | 286 | 286 | 120,000 |
| 1984/08/03 | 278 | 285 | 276 | 285 | 145,000 |
| 1984/08/02 | 280 | 284 | 270 | 271 | 188,000 |
| 1984/08/01 | 275 | 280 | 270 | 270 | 305,000 |
| 1984/07/31 | 280 | 285 | 274 | 275 | 292,000 |
| 1984/07/30 | 287 | 290 | 280 | 280 | 174,000 |
| 1984/07/28 | 289 | 289 | 289 | 289 | 65,000 |
| 1984/07/27 | 291 | 297 | 290 | 295 | 133,000 |
| 1984/07/26 | 295 | 301 | 291 | 291 | 225,000 |
| 1984/07/25 | 300 | 300 | 291 | 291 | 119,000 |
| 1984/07/24 | 280 | 295 | 272 | 285 | 262,000 |
| 1984/07/23 | 286 | 290 | 283 | 283 | 189,000 |
| 1984/07/21 | 289 | 293 | 282 | 289 | 226,000 |
| 1984/07/20 | 296 | 298 | 291 | 296 | 332,000 |
| 1984/07/19 | 302 | 302 | 297 | 299 | 278,000 |
| 1984/07/18 | 305 | 310 | 303 | 303 | 239,000 |
| 1984/07/17 | 312 | 312 | 299 | 301 | 318,000 |
| 1984/07/16 | 316 | 317 | 310 | 311 | 179,000 |
| 1984/07/13 | 320 | 323 | 311 | 311 | 364,000 |
| 1984/07/12 | 323 | 329 | 313 | 317 | 385,000 |
| 1984/07/11 | 337 | 337 | 331 | 333 | 505,000 |
| 1984/07/10 | 338 | 343 | 331 | 334 | 687,000 |
| 1984/07/09 | 331 | 343 | 331 | 335 | 753,000 |
| 1984/07/07 | 346 | 347 | 330 | 333 | 941,000 |
| 1984/07/06 | 328 | 347 | 323 | 341 | 2,601,000 |
| 1984/07/05 | 318 | 334 | 318 | 330 | 998,000 |
| 1984/07/04 | 300 | 320 | 297 | 312 | 589,000 |
| 1984/07/03 | 309 | 309 | 295 | 295 | 214,000 |
| 1984/07/02 | 290 | 310 | 289 | 306 | 212,000 |
| 1984/06/30 | 288 | 292 | 286 | 287 | 160,000 |
| 1984/06/29 | 291 | 292 | 288 | 288 | 252,000 |
| 1984/06/28 | 288 | 293 | 288 | 290 | 207,000 |
| 1984/06/27 | 290 | 295 | 285 | 288 | 388,000 |
| 1984/06/26 | 298 | 298 | 293 | 293 | 306,000 |
| 1984/06/25 | 294 | 305 | 294 | 298 | 140,000 |
| 1984/06/23 | 300 | 305 | 290 | 290 | 243,000 |
| 1984/06/22 | 311 | 311 | 305 | 305 | 264,000 |
| 1984/06/21 | 311 | 313 | 307 | 307 | 137,000 |
| 1984/06/20 | 313 | 313 | 305 | 305 | 277,000 |
| 1984/06/19 | 306 | 314 | 305 | 312 | 247,000 |
| 1984/06/18 | 302 | 308 | 302 | 305 | 219,000 |
| 1984/06/16 | 305 | 307 | 303 | 305 | 82,000 |
| 1984/06/15 | 301 | 308 | 300 | 307 | 316,000 |
| 1984/06/14 | 307 | 311 | 305 | 305 | 254,000 |
| 1984/06/13 | 317 | 317 | 300 | 312 | 390,000 |
| 1984/06/12 | 314 | 319 | 313 | 313 | 210,000 |
| 1984/06/11 | 319 | 319 | 311 | 316 | 197,000 |
| 1984/06/08 | 319 | 327 | 314 | 319 | 273,000 |
| 1984/06/07 | 319 | 321 | 314 | 318 | 235,000 |
| 1984/06/06 | 320 | 327 | 311 | 311 | 391,000 |
| 1984/06/05 | 316 | 326 | 315 | 325 | 291,000 |
| 1984/06/04 | 321 | 324 | 311 | 313 | 308,000 |
| 1984/06/02 | 325 | 327 | 316 | 316 | 155,000 |
| 1984/06/01 | 317 | 323 | 310 | 310 | 526,000 |
| 1984/05/31 | 336 | 339 | 310 | 322 | 533,000 |
| 1984/05/30 | 328 | 344 | 326 | 341 | 625,000 |
| 1984/05/29 | 335 | 335 | 326 | 326 | 492,000 |
| 1984/05/28 | 334 | 337 | 320 | 320 | 267,000 |
| 1984/05/26 | 320 | 339 | 320 | 337 | 482,000 |
| 1984/05/25 | 323 | 323 | 315 | 318 | 367,000 |
| 1984/05/24 | 309 | 322 | 309 | 319 | 399,000 |
| 1984/05/23 | 303 | 310 | 302 | 306 | 320,000 |
| 1984/05/22 | 310 | 310 | 301 | 305 | 399,000 |
| 1984/05/21 | 318 | 329 | 312 | 315 | 413,000 |
| 1984/05/19 | 310 | 319 | 310 | 318 | 392,000 |
| 1984/05/18 | 308 | 320 | 308 | 310 | 547,000 |
| 1984/05/17 | 338 | 340 | 303 | 318 | 542,000 |
| 1984/05/16 | 343 | 350 | 332 | 343 | 516,000 |
| 1984/05/15 | 345 | 345 | 331 | 338 | 1,071,000 |
| 1984/05/14 | 356 | 360 | 340 | 350 | 884,000 |
| 1984/05/11 | 345 | 370 | 345 | 361 | 1,309,000 |
| 1984/05/10 | 365 | 365 | 350 | 350 | 1,538,000 |
| 1984/05/09 | 362 | 372 | 361 | 361 | 6,027,000 |
| 1984/05/08 | 350 | 363 | 350 | 357 | 3,338,000 |
| 1984/05/07 | 348 | 348 | 341 | 346 | 667,000 |
| 1984/05/04 | 354 | 354 | 341 | 344 | 1,119,000 |
| 1984/05/02 | 332 | 360 | 331 | 349 | 3,806,000 |
| 1984/05/01 | 321 | 332 | 320 | 326 | 579,000 |
| 1984/04/28 | 320 | 324 | 315 | 316 | 460,000 |
| 1984/04/27 | 326 | 331 | 320 | 320 | 497,000 |
| 1984/04/26 | 335 | 344 | 328 | 330 | 1,544,000 |
| 1984/04/25 | 328 | 335 | 325 | 335 | 1,064,000 |
| 1984/04/24 | 335 | 335 | 319 | 325 | 827,000 |
| 1984/04/23 | 335 | 344 | 331 | 331 | 1,156,000 |
| 1984/04/21 | 349 | 349 | 335 | 335 | 2,567,000 |
| 1984/04/20 | 309 | 354 | 308 | 349 | 6,899,000 |
| 1984/04/19 | 313 | 324 | 300 | 301 | 3,263,000 |
| 1984/04/18 | 295 | 310 | 291 | 308 | 1,122,000 |
| 1984/04/17 | 294 | 295 | 287 | 287 | 162,000 |
| 1984/04/16 | 286 | 294 | 286 | 291 | 187,000 |
| 1984/04/13 | 287 | 291 | 285 | 286 | 148,000 |
| 1984/04/12 | 291 | 294 | 285 | 285 | 213,000 |
| 1984/04/11 | 295 | 295 | 290 | 290 | 193,000 |
| 1984/04/10 | 292 | 300 | 290 | 290 | 189,000 |
| 1984/04/09 | 285 | 294 | 285 | 290 | 157,000 |
| 1984/04/07 | 292 | 292 | 285 | 285 | 213,000 |
| 1984/04/06 | 296 | 304 | 292 | 295 | 400,000 |
| 1984/04/05 | 300 | 307 | 296 | 296 | 878,000 |
| 1984/04/04 | 295 | 297 | 282 | 291 | 474,000 |
| 1984/04/03 | 299 | 307 | 296 | 296 | 1,323,000 |
| 1984/04/02 | 290 | 299 | 288 | 298 | 571,000 |
| 1984/03/31 | 296 | 296 | 285 | 290 | 501,000 |
| 1984/03/30 | 277 | 290 | 277 | 286 | 394,000 |
| 1984/03/29 | 280 | 280 | 276 | 277 | 211,000 |
| 1984/03/28 | 280 | 283 | 275 | 280 | 473,000 |
| 1984/03/27 | 280 | 285 | 280 | 280 | 433,000 |
| 1984/03/26 | 285 | 290 | 285 | 286 | 280,000 |
| 1984/03/24 | 290 | 295 | 285 | 285 | 274,000 |
| 1984/03/23 | 290 | 293 | 287 | 292 | 349,000 |
| 1984/03/22 | 300 | 300 | 286 | 286 | 600,000 |
| 1984/03/21 | 300 | 303 | 295 | 295 | 1,237,000 |
| 1984/03/19 | 279 | 290 | 275 | 279 | 767,000 |
| 1984/03/17 | 275 | 278 | 272 | 274 | 233,000 |
| 1984/03/16 | 266 | 270 | 265 | 270 | 202,000 |
| 1984/03/15 | 268 | 274 | 265 | 265 | 254,000 |
| 1984/03/14 | 265 | 275 | 265 | 269 | 311,000 |
| 1984/03/13 | 272 | 275 | 263 | 263 | 441,000 |
| 1984/03/12 | 273 | 273 | 270 | 271 | 137,000 |
| 1984/03/09 | 265 | 273 | 262 | 263 | 208,000 |
| 1984/03/08 | 269 | 270 | 265 | 265 | 144,000 |
| 1984/03/07 | 278 | 280 | 266 | 268 | 268,000 |
| 1984/03/06 | 275 | 284 | 275 | 278 | 401,000 |
| 1984/03/05 | 272 | 278 | 270 | 275 | 607,000 |
| 1984/03/03 | 249 | 264 | 249 | 264 | 645,000 |
| 1984/03/02 | 258 | 263 | 240 | 247 | 863,000 |
| 1984/03/01 | 274 | 277 | 262 | 263 | 454,000 |
| 1984/02/29 | 283 | 285 | 273 | 276 | 511,000 |
| 1984/02/28 | 278 | 285 | 275 | 285 | 487,000 |
| 1984/02/27 | 283 | 288 | 275 | 280 | 391,000 |
| 1984/02/25 | 287 | 292 | 287 | 288 | 181,000 |
| 1984/02/24 | 293 | 295 | 287 | 292 | 227,000 |
| 1984/02/23 | 292 | 292 | 287 | 288 | 284,000 |
| 1984/02/22 | 292 | 295 | 287 | 287 | 355,000 |
| 1984/02/21 | 297 | 298 | 281 | 287 | 607,000 |
| 1984/02/20 | 301 | 305 | 298 | 298 | 253,000 |
| 1984/02/18 | 308 | 308 | 301 | 302 | 340,000 |
| 1984/02/17 | 306 | 314 | 301 | 303 | 719,000 |
| 1984/02/16 | 300 | 308 | 299 | 301 | 570,000 |
| 1984/02/15 | 305 | 310 | 299 | 300 | 488,000 |
| 1984/02/14 | 315 | 315 | 300 | 303 | 691,000 |
| 1984/02/13 | 314 | 327 | 310 | 310 | 1,025,000 |
| 1984/02/10 | 296 | 318 | 296 | 315 | 1,375,000 |
| 1984/02/09 | 316 | 325 | 301 | 301 | 1,340,000 |
| 1984/02/08 | 329 | 341 | 320 | 321 | 2,146,000 |
| 1984/02/07 | 341 | 349 | 327 | 330 | 4,824,000 |
| 1984/02/06 | 312 | 343 | 310 | 343 | 8,799,000 |
| 1984/02/04 | 298 | 314 | 294 | 312 | 3,657,000 |
| 1984/02/03 | 295 | 304 | 293 | 294 | 2,527,000 |
| 1984/02/02 | 289 | 304 | 286 | 297 | 3,096,000 |
| 1984/02/01 | 294 | 295 | 285 | 285 | 769,000 |
| 1984/01/31 | 295 | 303 | 289 | 291 | 2,106,000 |
| 1984/01/30 | 284 | 301 | 283 | 290 | 1,918,000 |
| 1984/01/28 | 298 | 300 | 285 | 288 | 1,506,000 |
| 1984/01/27 | 295 | 310 | 291 | 295 | 7,199,000 |
| 1984/01/26 | 269 | 289 | 266 | 280 | 6,673,000 |
| 1984/01/25 | 261 | 267 | 261 | 264 | 3,615,000 |
| 1984/01/24 | 260 | 263 | 255 | 259 | 2,590,000 |
| 1984/01/23 | 254 | 264 | 252 | 262 | 3,371,000 |
| 1984/01/21 | 252 | 255 | 249 | 249 | 691,000 |
| 1984/01/20 | 253 | 255 | 246 | 251 | 1,473,000 |
| 1984/01/19 | 255 | 260 | 246 | 249 | 4,096,000 |
| 1984/01/18 | 231 | 250 | 231 | 250 | 2,069,000 |
| 1984/01/17 | 233 | 237 | 229 | 229 | 691,000 |
| 1984/01/13 | 234 | 234 | 225 | 228 | 365,000 |
| 1984/01/12 | 232 | 235 | 229 | 229 | 343,000 |
| 1984/01/11 | 232 | 239 | 229 | 230 | 317,000 |
| 1984/01/10 | 244 | 245 | 235 | 237 | 536,000 |
| 1984/01/09 | 246 | 246 | 240 | 243 | 1,233,000 |
| 1984/01/07 | 237 | 245 | 235 | 245 | 1,319,000 |
| 1984/01/06 | 232 | 238 | 229 | 232 | 1,217,000 |
| 1984/01/05 | 219 | 233 | 217 | 232 | 506,000 |
| 1984/01/04 | 220 | 220 | 215 | 215 | 112,000 |