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 |
|---|---|---|---|---|---|
| 1985/12/28 | 255 | 268 | 255 | 258 | 388,000 |
| 1985/12/27 | 244 | 257 | 243 | 252 | 240,000 |
| 1985/12/26 | 246 | 246 | 241 | 243 | 93,000 |
| 1985/12/25 | 240 | 249 | 239 | 246 | 102,000 |
| 1985/12/24 | 240 | 241 | 239 | 240 | 136,000 |
| 1985/12/23 | 240 | 240 | 233 | 234 | 146,000 |
| 1985/12/21 | 235 | 240 | 235 | 236 | 59,000 |
| 1985/12/20 | 232 | 234 | 230 | 230 | 83,000 |
| 1985/12/19 | 237 | 237 | 231 | 234 | 124,000 |
| 1985/12/18 | 238 | 240 | 235 | 235 | 180,000 |
| 1985/12/17 | 240 | 240 | 238 | 238 | 162,000 |
| 1985/12/16 | 240 | 244 | 238 | 240 | 85,000 |
| 1985/12/13 | 239 | 240 | 235 | 240 | 140,000 |
| 1985/12/12 | 237 | 239 | 236 | 239 | 74,000 |
| 1985/12/11 | 237 | 239 | 236 | 237 | 30,000 |
| 1985/12/10 | 235 | 239 | 235 | 237 | 38,000 |
| 1985/12/09 | 239 | 239 | 235 | 235 | 62,000 |
| 1985/12/07 | 237 | 239 | 237 | 237 | 37,000 |
| 1985/12/06 | 237 | 240 | 237 | 239 | 54,000 |
| 1985/12/05 | 237 | 240 | 236 | 236 | 46,000 |
| 1985/12/04 | 236 | 240 | 236 | 237 | 67,000 |
| 1985/12/03 | 244 | 244 | 241 | 241 | 45,000 |
| 1985/12/02 | 240 | 244 | 235 | 244 | 64,000 |
| 1985/11/30 | 239 | 239 | 230 | 230 | 47,000 |
| 1985/11/29 | 230 | 240 | 227 | 240 | 43,000 |
| 1985/11/28 | 229 | 235 | 225 | 225 | 84,000 |
| 1985/11/27 | 231 | 235 | 229 | 229 | 112,000 |
| 1985/11/26 | 233 | 234 | 230 | 231 | 93,000 |
| 1985/11/25 | 235 | 240 | 233 | 235 | 99,000 |
| 1985/11/22 | 236 | 237 | 235 | 235 | 30,000 |
| 1985/11/21 | 236 | 240 | 235 | 237 | 50,000 |
| 1985/11/20 | 240 | 240 | 235 | 235 | 70,000 |
| 1985/11/19 | 240 | 240 | 238 | 240 | 33,000 |
| 1985/11/18 | 236 | 240 | 236 | 240 | 45,000 |
| 1985/11/16 | 240 | 240 | 235 | 235 | 40,000 |
| 1985/11/15 | 240 | 240 | 237 | 240 | 76,000 |
| 1985/11/14 | 240 | 241 | 240 | 240 | 67,000 |
| 1985/11/13 | 242 | 242 | 240 | 240 | 124,000 |
| 1985/11/12 | 247 | 248 | 242 | 242 | 145,000 |
| 1985/11/11 | 243 | 250 | 242 | 246 | 45,000 |
| 1985/11/08 | 244 | 245 | 240 | 242 | 130,000 |
| 1985/11/07 | 243 | 245 | 240 | 245 | 122,000 |
| 1985/11/06 | 243 | 245 | 240 | 241 | 85,000 |
| 1985/11/05 | 242 | 252 | 242 | 243 | 63,000 |
| 1985/11/02 | 244 | 250 | 241 | 242 | 41,000 |
| 1985/11/01 | 241 | 242 | 241 | 242 | 69,000 |
| 1985/10/31 | 241 | 242 | 240 | 240 | 216,000 |
| 1985/10/30 | 246 | 246 | 240 | 240 | 107,000 |
| 1985/10/29 | 254 | 254 | 245 | 249 | 169,000 |
| 1985/10/28 | 254 | 255 | 250 | 250 | 65,000 |
| 1985/10/26 | 254 | 255 | 250 | 250 | 49,000 |
| 1985/10/25 | 250 | 255 | 250 | 255 | 127,000 |
| 1985/10/24 | 250 | 250 | 245 | 245 | 167,000 |
| 1985/10/23 | 249 | 254 | 249 | 252 | 113,000 |
| 1985/10/22 | 250 | 250 | 247 | 247 | 53,000 |
| 1985/10/21 | 252 | 255 | 245 | 245 | 123,000 |
| 1985/10/19 | 252 | 256 | 252 | 256 | 67,000 |
| 1985/10/18 | 242 | 255 | 241 | 252 | 142,000 |
| 1985/10/17 | 243 | 244 | 241 | 242 | 131,000 |
| 1985/10/16 | 244 | 244 | 240 | 240 | 113,000 |
| 1985/10/15 | 245 | 245 | 238 | 238 | 285,000 |
| 1985/10/14 | 239 | 252 | 239 | 245 | 233,000 |
| 1985/10/11 | 236 | 240 | 235 | 238 | 138,000 |
| 1985/10/09 | 236 | 239 | 232 | 234 | 291,000 |
| 1985/10/08 | 228 | 232 | 225 | 232 | 408,000 |
| 1985/10/07 | 227 | 227 | 225 | 225 | 164,000 |
| 1985/10/05 | 227 | 227 | 224 | 224 | 117,000 |
| 1985/10/04 | 230 | 230 | 226 | 227 | 125,000 |
| 1985/10/03 | 230 | 230 | 224 | 230 | 304,000 |
| 1985/10/02 | 235 | 235 | 234 | 234 | 211,000 |
| 1985/10/01 | 234 | 240 | 234 | 235 | 215,000 |
| 1985/09/30 | 232 | 233 | 231 | 233 | 124,000 |
| 1985/09/28 | 232 | 235 | 231 | 235 | 117,000 |
| 1985/09/27 | 241 | 241 | 232 | 232 | 158,000 |
| 1985/09/26 | 245 | 250 | 241 | 241 | 165,000 |
| 1985/09/25 | 255 | 257 | 251 | 255 | 204,000 |
| 1985/09/24 | 255 | 257 | 255 | 257 | 126,000 |
| 1985/09/21 | 255 | 258 | 255 | 255 | 83,000 |
| 1985/09/20 | 258 | 259 | 255 | 255 | 247,000 |
| 1985/09/19 | 260 | 261 | 255 | 255 | 122,000 |
| 1985/09/18 | 261 | 265 | 260 | 260 | 106,000 |
| 1985/09/17 | 265 | 268 | 261 | 261 | 163,000 |
| 1985/09/13 | 268 | 268 | 263 | 265 | 112,000 |
| 1985/09/12 | 266 | 268 | 265 | 265 | 94,000 |
| 1985/09/11 | 268 | 268 | 265 | 265 | 110,000 |
| 1985/09/10 | 267 | 269 | 265 | 265 | 92,000 |
| 1985/09/09 | 268 | 270 | 261 | 265 | 85,000 |
| 1985/09/07 | 268 | 273 | 268 | 269 | 79,000 |
| 1985/09/06 | 270 | 275 | 270 | 271 | 131,000 |
| 1985/09/05 | 274 | 274 | 270 | 273 | 68,000 |
| 1985/09/04 | 276 | 279 | 268 | 270 | 179,000 |
| 1985/09/03 | 285 | 285 | 272 | 274 | 163,000 |
| 1985/09/02 | 272 | 280 | 270 | 280 | 243,000 |
| 1985/08/31 | 273 | 273 | 270 | 272 | 163,000 |
| 1985/08/30 | 275 | 277 | 274 | 274 | 218,000 |
| 1985/08/29 | 281 | 281 | 275 | 275 | 151,000 |
| 1985/08/28 | 276 | 281 | 275 | 279 | 200,000 |
| 1985/08/27 | 280 | 281 | 273 | 273 | 1,139,000 |
| 1985/08/26 | 281 | 285 | 281 | 281 | 105,000 |
| 1985/08/24 | 284 | 286 | 281 | 281 | 127,000 |
| 1985/08/23 | 286 | 287 | 283 | 285 | 89,000 |
| 1985/08/22 | 286 | 286 | 281 | 281 | 164,000 |
| 1985/08/21 | 288 | 288 | 285 | 286 | 82,000 |
| 1985/08/20 | 284 | 288 | 281 | 288 | 85,000 |
| 1985/08/19 | 289 | 289 | 282 | 284 | 69,000 |
| 1985/08/17 | 285 | 290 | 284 | 288 | 40,000 |
| 1985/08/16 | 282 | 289 | 282 | 289 | 39,000 |
| 1985/08/15 | 282 | 283 | 280 | 282 | 64,000 |
| 1985/08/14 | 282 | 289 | 280 | 280 | 69,000 |
| 1985/08/13 | 282 | 286 | 280 | 282 | 142,000 |
| 1985/08/12 | 296 | 296 | 286 | 286 | 58,000 |
| 1985/08/09 | 290 | 291 | 288 | 288 | 50,000 |
| 1985/08/08 | 291 | 292 | 290 | 290 | 59,000 |
| 1985/08/07 | 293 | 295 | 290 | 290 | 73,000 |
| 1985/08/06 | 297 | 297 | 292 | 295 | 29,000 |
| 1985/08/05 | 291 | 300 | 291 | 292 | 27,000 |
| 1985/08/03 | 290 | 295 | 290 | 290 | 34,000 |
| 1985/08/02 | 293 | 300 | 290 | 299 | 243,000 |
| 1985/08/01 | 288 | 300 | 288 | 288 | 116,000 |
| 1985/07/31 | 290 | 290 | 286 | 287 | 107,000 |
| 1985/07/30 | 290 | 295 | 290 | 295 | 102,000 |
| 1985/07/29 | 306 | 308 | 290 | 290 | 116,000 |
| 1985/07/27 | 300 | 308 | 300 | 308 | 86,000 |
| 1985/07/26 | 299 | 299 | 290 | 295 | 70,000 |
| 1985/07/25 | 282 | 287 | 280 | 280 | 164,000 |
| 1985/07/24 | 282 | 284 | 280 | 280 | 400,000 |
| 1985/07/23 | 280 | 286 | 280 | 282 | 493,000 |
| 1985/07/22 | 287 | 287 | 280 | 282 | 272,000 |
| 1985/07/20 | 297 | 298 | 283 | 289 | 529,000 |
| 1985/07/19 | 302 | 303 | 297 | 297 | 199,000 |
| 1985/07/18 | 304 | 307 | 300 | 302 | 225,000 |
| 1985/07/17 | 305 | 310 | 304 | 304 | 235,000 |
| 1985/07/16 | 305 | 309 | 303 | 304 | 250,000 |
| 1985/07/15 | 310 | 315 | 297 | 304 | 124,000 |
| 1985/07/12 | 318 | 319 | 308 | 318 | 148,000 |
| 1985/07/11 | 320 | 325 | 319 | 320 | 278,000 |
| 1985/07/10 | 322 | 322 | 319 | 319 | 202,000 |
| 1985/07/09 | 320 | 320 | 318 | 319 | 175,000 |
| 1985/07/08 | 325 | 326 | 320 | 321 | 159,000 |
| 1985/07/06 | 329 | 329 | 325 | 325 | 57,000 |
| 1985/07/05 | 325 | 327 | 324 | 324 | 163,000 |
| 1985/07/04 | 338 | 338 | 328 | 330 | 62,000 |
| 1985/07/03 | 339 | 339 | 335 | 335 | 85,000 |
| 1985/07/02 | 330 | 342 | 327 | 335 | 210,000 |
| 1985/07/01 | 330 | 330 | 327 | 327 | 86,000 |
| 1985/06/29 | 327 | 330 | 327 | 330 | 93,000 |
| 1985/06/28 | 330 | 330 | 326 | 328 | 120,000 |
| 1985/06/27 | 329 | 330 | 327 | 328 | 78,000 |
| 1985/06/26 | 326 | 330 | 326 | 328 | 148,000 |
| 1985/06/25 | 325 | 330 | 325 | 330 | 113,000 |
| 1985/06/24 | 325 | 327 | 325 | 325 | 169,000 |
| 1985/06/21 | 330 | 330 | 325 | 325 | 95,000 |
| 1985/06/20 | 335 | 335 | 326 | 333 | 77,000 |
| 1985/06/19 | 335 | 340 | 323 | 335 | 236,000 |
| 1985/06/18 | 330 | 340 | 330 | 335 | 78,000 |
| 1985/06/17 | 346 | 348 | 340 | 340 | 94,000 |
| 1985/06/15 | 343 | 343 | 341 | 341 | 39,000 |
| 1985/06/14 | 343 | 347 | 341 | 341 | 65,000 |
| 1985/06/13 | 350 | 350 | 341 | 343 | 75,000 |
| 1985/06/12 | 370 | 370 | 355 | 355 | 169,000 |
| 1985/06/11 | 355 | 360 | 351 | 360 | 125,000 |
| 1985/06/10 | 341 | 350 | 340 | 350 | 161,000 |
| 1985/06/07 | 343 | 345 | 334 | 340 | 159,000 |
| 1985/06/06 | 323 | 325 | 322 | 323 | 291,000 |
| 1985/06/05 | 330 | 330 | 321 | 323 | 421,000 |
| 1985/06/04 | 335 | 336 | 331 | 332 | 124,000 |
| 1985/06/03 | 340 | 345 | 338 | 338 | 92,000 |
| 1985/06/01 | 343 | 345 | 340 | 340 | 87,000 |
| 1985/05/31 | 341 | 349 | 340 | 343 | 241,000 |
| 1985/05/30 | 349 | 355 | 341 | 341 | 269,000 |
| 1985/05/29 | 341 | 350 | 340 | 349 | 210,000 |
| 1985/05/28 | 344 | 350 | 341 | 341 | 96,000 |
| 1985/05/27 | 348 | 348 | 341 | 343 | 122,000 |
| 1985/05/25 | 350 | 350 | 345 | 345 | 97,000 |
| 1985/05/24 | 350 | 354 | 346 | 347 | 86,000 |
| 1985/05/23 | 346 | 355 | 345 | 350 | 181,000 |
| 1985/05/22 | 351 | 353 | 345 | 345 | 206,000 |
| 1985/05/21 | 352 | 353 | 351 | 351 | 139,000 |
| 1985/05/20 | 355 | 355 | 350 | 352 | 102,000 |
| 1985/05/18 | 353 | 354 | 350 | 354 | 168,000 |
| 1985/05/17 | 355 | 355 | 351 | 353 | 158,000 |
| 1985/05/16 | 357 | 359 | 355 | 355 | 71,000 |
| 1985/05/15 | 363 | 370 | 355 | 355 | 123,000 |
| 1985/05/14 | 368 | 374 | 364 | 364 | 86,000 |
| 1985/05/13 | 363 | 373 | 362 | 370 | 116,000 |
| 1985/05/10 | 363 | 363 | 360 | 360 | 77,000 |
| 1985/05/09 | 364 | 368 | 361 | 362 | 65,000 |
| 1985/05/08 | 361 | 369 | 360 | 369 | 100,000 |
| 1985/05/07 | 376 | 379 | 369 | 369 | 63,000 |
| 1985/05/04 | 370 | 375 | 370 | 375 | 80,000 |
| 1985/05/02 | 361 | 373 | 361 | 373 | 77,000 |
| 1985/05/01 | 360 | 365 | 355 | 361 | 113,000 |
| 1985/04/30 | 370 | 372 | 351 | 360 | 66,000 |
| 1985/04/27 | 360 | 368 | 355 | 368 | 299,000 |
| 1985/04/26 | 361 | 370 | 360 | 361 | 139,000 |
| 1985/04/25 | 365 | 365 | 361 | 363 | 98,000 |
| 1985/04/24 | 366 | 372 | 362 | 369 | 67,000 |
| 1985/04/23 | 372 | 374 | 366 | 366 | 124,000 |
| 1985/04/22 | 365 | 373 | 360 | 360 | 351,000 |
| 1985/04/20 | 365 | 366 | 354 | 360 | 332,000 |
| 1985/04/19 | 358 | 375 | 358 | 375 | 162,000 |
| 1985/04/18 | 380 | 382 | 354 | 365 | 275,000 |
| 1985/04/17 | 363 | 378 | 363 | 378 | 384,000 |
| 1985/04/16 | 387 | 390 | 363 | 368 | 308,000 |
| 1985/04/15 | 389 | 395 | 386 | 389 | 121,000 |
| 1985/04/12 | 395 | 395 | 390 | 390 | 227,000 |
| 1985/04/11 | 392 | 399 | 392 | 393 | 119,000 |
| 1985/04/10 | 391 | 396 | 390 | 392 | 188,000 |
| 1985/04/09 | 391 | 400 | 390 | 390 | 89,000 |
| 1985/04/08 | 396 | 400 | 385 | 390 | 107,000 |
| 1985/04/06 | 386 | 395 | 385 | 395 | 113,000 |
| 1985/04/05 | 399 | 399 | 387 | 388 | 186,000 |
| 1985/04/04 | 393 | 403 | 390 | 393 | 231,000 |
| 1985/04/03 | 393 | 400 | 390 | 391 | 217,000 |
| 1985/04/02 | 405 | 409 | 395 | 395 | 258,000 |
| 1985/04/01 | 410 | 410 | 405 | 405 | 469,000 |
| 1985/03/30 | 405 | 409 | 405 | 405 | 284,000 |
| 1985/03/29 | 405 | 407 | 385 | 390 | 328,000 |
| 1985/03/28 | 406 | 407 | 400 | 405 | 220,000 |
| 1985/03/27 | 407 | 408 | 380 | 380 | 569,000 |
| 1985/03/26 | 377 | 390 | 377 | 382 | 372,000 |
| 1985/03/25 | 381 | 384 | 377 | 377 | 346,000 |
| 1985/03/23 | 388 | 390 | 375 | 376 | 199,000 |
| 1985/03/22 | 401 | 405 | 388 | 390 | 248,000 |
| 1985/03/20 | 401 | 415 | 395 | 395 | 354,000 |
| 1985/03/19 | 404 | 405 | 400 | 400 | 234,000 |
| 1985/03/18 | 409 | 410 | 405 | 406 | 169,000 |
| 1985/03/16 | 407 | 408 | 401 | 408 | 259,000 |
| 1985/03/15 | 405 | 408 | 403 | 405 | 281,000 |
| 1985/03/14 | 423 | 423 | 401 | 401 | 394,000 |
| 1985/03/13 | 410 | 430 | 406 | 420 | 1,120,000 |
| 1985/03/12 | 396 | 400 | 395 | 400 | 415,000 |
| 1985/03/11 | 410 | 414 | 396 | 400 | 272,000 |
| 1985/03/08 | 425 | 425 | 410 | 419 | 583,000 |
| 1985/03/07 | 434 | 441 | 425 | 426 | 1,565,000 |
| 1985/03/06 | 416 | 422 | 415 | 420 | 477,000 |
| 1985/03/05 | 414 | 420 | 411 | 420 | 665,000 |
| 1985/03/04 | 430 | 435 | 411 | 424 | 925,000 |
| 1985/03/02 | 445 | 445 | 422 | 430 | 2,279,000 |
| 1985/03/01 | 420 | 448 | 413 | 441 | 10,061,000 |
| 1985/02/28 | 394 | 410 | 393 | 393 | 1,469,000 |
| 1985/02/27 | 378 | 393 | 371 | 390 | 399,000 |
| 1985/02/26 | 381 | 385 | 370 | 370 | 377,000 |
| 1985/02/25 | 380 | 388 | 378 | 378 | 315,000 |
| 1985/02/23 | 390 | 390 | 378 | 380 | 308,000 |
| 1985/02/22 | 383 | 394 | 382 | 387 | 668,000 |
| 1985/02/21 | 390 | 390 | 378 | 380 | 448,000 |
| 1985/02/20 | 392 | 395 | 381 | 395 | 716,000 |
| 1985/02/19 | 400 | 410 | 392 | 392 | 1,193,000 |
| 1985/02/18 | 405 | 413 | 395 | 400 | 1,327,000 |
| 1985/02/16 | 400 | 403 | 391 | 403 | 1,027,000 |
| 1985/02/15 | 415 | 425 | 395 | 395 | 4,519,000 |
| 1985/02/14 | 396 | 423 | 390 | 416 | 6,994,000 |
| 1985/02/13 | 400 | 402 | 385 | 390 | 3,022,000 |
| 1985/02/12 | 375 | 400 | 375 | 398 | 3,885,000 |
| 1985/02/08 | 378 | 378 | 366 | 375 | 1,123,000 |
| 1985/02/07 | 379 | 390 | 370 | 375 | 1,820,000 |
| 1985/02/06 | 355 | 385 | 355 | 370 | 1,404,000 |
| 1985/02/05 | 360 | 364 | 351 | 359 | 402,000 |
| 1985/02/04 | 363 | 368 | 360 | 360 | 404,000 |
| 1985/02/02 | 367 | 370 | 362 | 368 | 675,000 |
| 1985/02/01 | 370 | 370 | 355 | 361 | 813,000 |
| 1985/01/31 | 359 | 365 | 355 | 355 | 565,000 |
| 1985/01/30 | 345 | 350 | 344 | 349 | 177,000 |
| 1985/01/29 | 333 | 350 | 333 | 340 | 414,000 |
| 1985/01/28 | 335 | 340 | 330 | 336 | 255,000 |
| 1985/01/26 | 340 | 340 | 337 | 340 | 86,000 |
| 1985/01/25 | 345 | 350 | 340 | 340 | 156,000 |
| 1985/01/24 | 352 | 355 | 345 | 345 | 252,000 |
| 1985/01/23 | 360 | 364 | 349 | 349 | 321,000 |
| 1985/01/22 | 370 | 370 | 356 | 360 | 697,000 |
| 1985/01/21 | 361 | 365 | 341 | 355 | 360,000 |
| 1985/01/19 | 373 | 373 | 361 | 361 | 613,000 |
| 1985/01/18 | 369 | 374 | 364 | 365 | 1,933,000 |
| 1985/01/17 | 350 | 354 | 340 | 345 | 916,000 |
| 1985/01/16 | 339 | 339 | 331 | 337 | 410,000 |
| 1985/01/14 | 331 | 340 | 327 | 330 | 385,000 |
| 1985/01/11 | 336 | 336 | 320 | 326 | 269,000 |
| 1985/01/10 | 347 | 349 | 335 | 335 | 485,000 |
| 1985/01/09 | 348 | 350 | 335 | 345 | 541,000 |
| 1985/01/08 | 332 | 345 | 328 | 344 | 347,000 |
| 1985/01/07 | 317 | 330 | 317 | 323 | 176,000 |
| 1985/01/05 | 318 | 321 | 316 | 321 | 160,000 |
| 1985/01/04 | 321 | 322 | 318 | 318 | 250,000 |