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 |
|---|---|---|---|---|---|
| 1987/12/28 | 300 | 310 | 300 | 310 | 121,000 |
| 1987/12/26 | 330 | 330 | 310 | 320 | 109,000 |
| 1987/12/25 | 330 | 340 | 325 | 325 | 139,000 |
| 1987/12/24 | 331 | 340 | 326 | 330 | 151,000 |
| 1987/12/23 | 329 | 345 | 329 | 330 | 125,000 |
| 1987/12/22 | 341 | 355 | 337 | 338 | 211,000 |
| 1987/12/21 | 350 | 355 | 344 | 344 | 162,000 |
| 1987/12/18 | 340 | 350 | 336 | 350 | 167,000 |
| 1987/12/17 | 357 | 360 | 340 | 340 | 250,000 |
| 1987/12/16 | 365 | 370 | 352 | 352 | 389,000 |
| 1987/12/15 | 371 | 382 | 352 | 352 | 628,000 |
| 1987/12/14 | 384 | 387 | 370 | 370 | 1,408,000 |
| 1987/12/11 | 360 | 386 | 360 | 379 | 2,483,000 |
| 1987/12/10 | 373 | 380 | 370 | 375 | 2,713,000 |
| 1987/12/09 | 344 | 364 | 340 | 354 | 1,260,000 |
| 1987/12/08 | 320 | 345 | 318 | 338 | 381,000 |
| 1987/12/07 | 325 | 326 | 311 | 311 | 70,000 |
| 1987/12/05 | 311 | 318 | 310 | 310 | 68,000 |
| 1987/12/04 | 321 | 325 | 317 | 317 | 69,000 |
| 1987/12/03 | 320 | 330 | 319 | 321 | 237,000 |
| 1987/12/02 | 307 | 318 | 306 | 313 | 105,000 |
| 1987/12/01 | 303 | 310 | 302 | 306 | 38,000 |
| 1987/11/30 | 314 | 317 | 300 | 300 | 62,000 |
| 1987/11/28 | 319 | 319 | 313 | 313 | 50,000 |
| 1987/11/27 | 313 | 320 | 312 | 315 | 106,000 |
| 1987/11/26 | 320 | 320 | 312 | 315 | 101,000 |
| 1987/11/25 | 316 | 320 | 314 | 318 | 67,000 |
| 1987/11/24 | 319 | 320 | 310 | 315 | 57,000 |
| 1987/11/20 | 306 | 310 | 301 | 310 | 34,000 |
| 1987/11/19 | 315 | 316 | 308 | 308 | 70,000 |
| 1987/11/18 | 301 | 318 | 300 | 305 | 94,000 |
| 1987/11/17 | 310 | 311 | 301 | 301 | 62,000 |
| 1987/11/16 | 308 | 317 | 303 | 310 | 101,000 |
| 1987/11/13 | 300 | 308 | 298 | 307 | 186,000 |
| 1987/11/12 | 290 | 307 | 290 | 290 | 163,000 |
| 1987/11/11 | 301 | 306 | 270 | 289 | 175,000 |
| 1987/11/10 | 306 | 310 | 300 | 300 | 121,000 |
| 1987/11/09 | 324 | 324 | 310 | 310 | 122,000 |
| 1987/11/07 | 325 | 329 | 318 | 318 | 80,000 |
| 1987/11/06 | 326 | 326 | 316 | 316 | 71,000 |
| 1987/11/05 | 327 | 330 | 315 | 315 | 141,000 |
| 1987/11/04 | 325 | 330 | 324 | 327 | 50,000 |
| 1987/11/02 | 331 | 333 | 326 | 327 | 87,000 |
| 1987/10/31 | 335 | 335 | 321 | 321 | 110,000 |
| 1987/10/30 | 320 | 328 | 315 | 315 | 101,000 |
| 1987/10/29 | 315 | 320 | 300 | 310 | 179,000 |
| 1987/10/28 | 335 | 340 | 320 | 320 | 203,000 |
| 1987/10/27 | 312 | 330 | 312 | 330 | 296,000 |
| 1987/10/26 | 340 | 340 | 320 | 322 | 191,000 |
| 1987/10/24 | 342 | 345 | 335 | 340 | 177,000 |
| 1987/10/23 | 340 | 348 | 335 | 340 | 378,000 |
| 1987/10/22 | 364 | 375 | 331 | 335 | 633,000 |
| 1987/10/21 | 360 | 369 | 350 | 369 | 548,000 |
| 1987/10/20 | 290 | 290 | 290 | 290 | 266,000 |
| 1987/10/19 | 369 | 374 | 366 | 370 | 468,000 |
| 1987/10/16 | 388 | 390 | 382 | 389 | 451,000 |
| 1987/10/15 | 385 | 394 | 381 | 393 | 737,000 |
| 1987/10/14 | 390 | 392 | 381 | 390 | 736,000 |
| 1987/10/13 | 390 | 398 | 380 | 388 | 1,566,000 |
| 1987/10/12 | 375 | 395 | 373 | 386 | 2,037,000 |
| 1987/10/09 | 360 | 369 | 360 | 366 | 676,000 |
| 1987/10/08 | 357 | 365 | 357 | 360 | 284,000 |
| 1987/10/07 | 360 | 362 | 355 | 356 | 511,000 |
| 1987/10/06 | 374 | 375 | 364 | 367 | 1,082,000 |
| 1987/10/05 | 355 | 370 | 354 | 369 | 1,564,000 |
| 1987/10/03 | 345 | 350 | 343 | 350 | 723,000 |
| 1987/10/02 | 344 | 345 | 342 | 342 | 428,000 |
| 1987/10/01 | 340 | 344 | 339 | 343 | 582,000 |
| 1987/09/30 | 330 | 339 | 330 | 339 | 126,000 |
| 1987/09/29 | 337 | 340 | 330 | 339 | 103,000 |
| 1987/09/28 | 330 | 330 | 323 | 323 | 137,000 |
| 1987/09/26 | 330 | 330 | 320 | 320 | 103,000 |
| 1987/09/25 | 335 | 335 | 330 | 330 | 227,000 |
| 1987/09/24 | 340 | 341 | 335 | 335 | 212,000 |
| 1987/09/22 | 339 | 340 | 335 | 340 | 308,000 |
| 1987/09/21 | 345 | 345 | 338 | 339 | 205,000 |
| 1987/09/18 | 328 | 333 | 327 | 333 | 207,000 |
| 1987/09/17 | 329 | 330 | 325 | 326 | 148,000 |
| 1987/09/16 | 325 | 330 | 322 | 330 | 139,000 |
| 1987/09/14 | 328 | 330 | 325 | 325 | 238,000 |
| 1987/09/11 | 325 | 330 | 322 | 325 | 117,000 |
| 1987/09/10 | 330 | 330 | 325 | 326 | 102,000 |
| 1987/09/09 | 322 | 330 | 320 | 326 | 111,000 |
| 1987/09/08 | 320 | 325 | 318 | 322 | 185,000 |
| 1987/09/07 | 330 | 330 | 320 | 322 | 119,000 |
| 1987/09/05 | 335 | 339 | 325 | 330 | 188,000 |
| 1987/09/04 | 335 | 345 | 335 | 340 | 118,000 |
| 1987/09/03 | 340 | 345 | 335 | 335 | 495,000 |
| 1987/09/02 | 343 | 343 | 339 | 340 | 222,000 |
| 1987/09/01 | 345 | 345 | 340 | 340 | 236,000 |
| 1987/08/31 | 350 | 350 | 345 | 347 | 625,000 |
| 1987/08/29 | 331 | 345 | 331 | 345 | 583,000 |
| 1987/08/28 | 328 | 330 | 328 | 330 | 441,000 |
| 1987/08/27 | 328 | 330 | 325 | 325 | 327,000 |
| 1987/08/26 | 329 | 330 | 326 | 327 | 135,000 |
| 1987/08/25 | 325 | 329 | 325 | 325 | 205,000 |
| 1987/08/24 | 329 | 330 | 322 | 325 | 188,000 |
| 1987/08/22 | 327 | 328 | 323 | 323 | 91,000 |
| 1987/08/21 | 328 | 330 | 326 | 326 | 196,000 |
| 1987/08/20 | 327 | 329 | 320 | 329 | 157,000 |
| 1987/08/19 | 321 | 328 | 320 | 322 | 146,000 |
| 1987/08/18 | 327 | 327 | 320 | 321 | 107,000 |
| 1987/08/17 | 328 | 329 | 326 | 327 | 110,000 |
| 1987/08/14 | 329 | 330 | 325 | 326 | 134,000 |
| 1987/08/13 | 330 | 330 | 325 | 330 | 247,000 |
| 1987/08/12 | 323 | 330 | 322 | 327 | 280,000 |
| 1987/08/11 | 320 | 325 | 318 | 320 | 547,000 |
| 1987/08/10 | 325 | 326 | 318 | 318 | 87,000 |
| 1987/08/07 | 325 | 326 | 320 | 321 | 93,000 |
| 1987/08/06 | 327 | 327 | 325 | 326 | 174,000 |
| 1987/08/05 | 322 | 330 | 322 | 330 | 136,000 |
| 1987/08/04 | 332 | 332 | 318 | 320 | 427,000 |
| 1987/08/03 | 330 | 333 | 325 | 325 | 437,000 |
| 1987/08/01 | 329 | 330 | 325 | 330 | 218,000 |
| 1987/07/31 | 325 | 329 | 315 | 326 | 170,000 |
| 1987/07/30 | 334 | 338 | 325 | 330 | 713,000 |
| 1987/07/29 | 320 | 339 | 320 | 331 | 888,000 |
| 1987/07/28 | 318 | 319 | 313 | 318 | 193,000 |
| 1987/07/27 | 319 | 320 | 313 | 313 | 232,000 |
| 1987/07/25 | 315 | 316 | 314 | 315 | 136,000 |
| 1987/07/24 | 305 | 315 | 305 | 308 | 123,000 |
| 1987/07/23 | 305 | 305 | 295 | 303 | 126,000 |
| 1987/07/22 | 300 | 307 | 300 | 300 | 100,000 |
| 1987/07/21 | 306 | 308 | 300 | 308 | 320,000 |
| 1987/07/20 | 319 | 320 | 308 | 310 | 219,000 |
| 1987/07/17 | 315 | 315 | 305 | 306 | 125,000 |
| 1987/07/16 | 315 | 320 | 310 | 310 | 179,000 |
| 1987/07/15 | 315 | 320 | 310 | 315 | 219,000 |
| 1987/07/14 | 321 | 321 | 318 | 320 | 352,000 |
| 1987/07/13 | 329 | 329 | 321 | 321 | 212,000 |
| 1987/07/10 | 322 | 330 | 320 | 325 | 501,000 |
| 1987/07/09 | 333 | 335 | 320 | 325 | 1,428,000 |
| 1987/07/08 | 328 | 335 | 325 | 328 | 2,997,000 |
| 1987/07/07 | 320 | 326 | 317 | 320 | 2,164,000 |
| 1987/07/06 | 311 | 318 | 310 | 315 | 960,000 |
| 1987/07/04 | 311 | 313 | 305 | 310 | 477,000 |
| 1987/07/03 | 295 | 317 | 295 | 301 | 1,011,000 |
| 1987/07/02 | 295 | 298 | 292 | 297 | 191,000 |
| 1987/07/01 | 293 | 296 | 290 | 295 | 106,000 |
| 1987/06/30 | 303 | 304 | 291 | 296 | 197,000 |
| 1987/06/29 | 306 | 310 | 301 | 303 | 273,000 |
| 1987/06/27 | 300 | 305 | 297 | 305 | 189,000 |
| 1987/06/26 | 296 | 300 | 296 | 300 | 159,000 |
| 1987/06/25 | 295 | 295 | 291 | 291 | 128,000 |
| 1987/06/24 | 291 | 295 | 285 | 291 | 127,000 |
| 1987/06/23 | 291 | 299 | 290 | 290 | 197,000 |
| 1987/06/22 | 305 | 307 | 300 | 300 | 224,000 |
| 1987/06/19 | 305 | 307 | 300 | 305 | 298,000 |
| 1987/06/18 | 309 | 310 | 298 | 305 | 546,000 |
| 1987/06/17 | 314 | 316 | 307 | 308 | 1,027,000 |
| 1987/06/16 | 295 | 317 | 295 | 317 | 1,849,000 |
| 1987/06/15 | 292 | 293 | 288 | 293 | 206,000 |
| 1987/06/12 | 294 | 295 | 288 | 293 | 321,000 |
| 1987/06/11 | 289 | 294 | 285 | 291 | 328,000 |
| 1987/06/10 | 283 | 284 | 280 | 280 | 93,000 |
| 1987/06/09 | 287 | 288 | 280 | 280 | 109,000 |
| 1987/06/08 | 287 | 287 | 285 | 287 | 94,000 |
| 1987/06/06 | 286 | 287 | 285 | 285 | 109,000 |
| 1987/06/05 | 291 | 293 | 285 | 285 | 238,000 |
| 1987/06/04 | 291 | 295 | 286 | 291 | 415,000 |
| 1987/06/03 | 289 | 290 | 285 | 290 | 350,000 |
| 1987/06/02 | 289 | 290 | 286 | 289 | 333,000 |
| 1987/06/01 | 285 | 290 | 282 | 286 | 287,000 |
| 1987/05/30 | 282 | 283 | 280 | 280 | 110,000 |
| 1987/05/29 | 280 | 280 | 277 | 280 | 203,000 |
| 1987/05/28 | 263 | 275 | 263 | 275 | 190,000 |
| 1987/05/27 | 270 | 273 | 262 | 263 | 246,000 |
| 1987/05/26 | 275 | 276 | 270 | 271 | 179,000 |
| 1987/05/25 | 275 | 280 | 272 | 275 | 117,000 |
| 1987/05/23 | 284 | 284 | 276 | 278 | 164,000 |
| 1987/05/22 | 281 | 285 | 280 | 283 | 236,000 |
| 1987/05/21 | 283 | 286 | 276 | 276 | 334,000 |
| 1987/05/20 | 275 | 295 | 270 | 285 | 1,023,000 |
| 1987/05/19 | 275 | 279 | 272 | 272 | 227,000 |
| 1987/05/18 | 273 | 280 | 270 | 280 | 410,000 |
| 1987/05/15 | 275 | 278 | 270 | 271 | 428,000 |
| 1987/05/14 | 274 | 279 | 270 | 276 | 931,000 |
| 1987/05/13 | 269 | 275 | 261 | 265 | 690,000 |
| 1987/05/12 | 255 | 268 | 255 | 264 | 552,000 |
| 1987/05/11 | 244 | 246 | 243 | 246 | 89,000 |
| 1987/05/08 | 245 | 246 | 240 | 241 | 128,000 |
| 1987/05/07 | 240 | 245 | 235 | 245 | 62,000 |
| 1987/05/06 | 240 | 245 | 236 | 240 | 61,000 |
| 1987/05/02 | 239 | 240 | 235 | 236 | 76,000 |
| 1987/05/01 | 236 | 239 | 236 | 238 | 42,000 |
| 1987/04/30 | 240 | 241 | 235 | 235 | 38,000 |
| 1987/04/28 | 244 | 245 | 230 | 233 | 100,000 |
| 1987/04/27 | 240 | 252 | 240 | 245 | 159,000 |
| 1987/04/25 | 232 | 240 | 232 | 235 | 72,000 |
| 1987/04/24 | 239 | 239 | 235 | 235 | 70,000 |
| 1987/04/23 | 241 | 242 | 240 | 240 | 71,000 |
| 1987/04/22 | 240 | 243 | 235 | 239 | 120,000 |
| 1987/04/21 | 240 | 243 | 238 | 240 | 76,000 |
| 1987/04/20 | 241 | 244 | 240 | 240 | 90,000 |
| 1987/04/17 | 242 | 245 | 241 | 241 | 94,000 |
| 1987/04/16 | 250 | 250 | 242 | 242 | 69,000 |
| 1987/04/15 | 252 | 255 | 242 | 244 | 224,000 |
| 1987/04/14 | 239 | 252 | 237 | 252 | 247,000 |
| 1987/04/13 | 238 | 250 | 238 | 240 | 83,000 |
| 1987/04/10 | 235 | 240 | 235 | 235 | 132,000 |
| 1987/04/09 | 240 | 240 | 235 | 235 | 88,000 |
| 1987/04/08 | 235 | 245 | 235 | 236 | 112,000 |
| 1987/04/07 | 239 | 240 | 235 | 235 | 115,000 |
| 1987/04/06 | 246 | 248 | 237 | 237 | 64,000 |
| 1987/04/04 | 246 | 248 | 246 | 246 | 55,000 |
| 1987/04/03 | 245 | 246 | 240 | 246 | 89,000 |
| 1987/04/02 | 240 | 245 | 239 | 245 | 76,000 |
| 1987/04/01 | 227 | 240 | 227 | 240 | 166,000 |
| 1987/03/31 | 249 | 250 | 242 | 242 | 161,000 |
| 1987/03/30 | 250 | 253 | 245 | 250 | 165,000 |
| 1987/03/28 | 254 | 260 | 250 | 255 | 110,000 |
| 1987/03/27 | 260 | 263 | 252 | 252 | 113,000 |
| 1987/03/26 | 247 | 255 | 247 | 250 | 115,000 |
| 1987/03/25 | 260 | 262 | 245 | 245 | 276,000 |
| 1987/03/24 | 275 | 278 | 260 | 269 | 870,000 |
| 1987/03/23 | 253 | 283 | 251 | 270 | 1,184,000 |
| 1987/03/20 | 237 | 250 | 237 | 250 | 600,000 |
| 1987/03/19 | 230 | 240 | 230 | 231 | 341,000 |
| 1987/03/18 | 230 | 231 | 227 | 228 | 156,000 |
| 1987/03/17 | 230 | 230 | 227 | 230 | 78,000 |
| 1987/03/16 | 230 | 238 | 225 | 225 | 260,000 |
| 1987/03/13 | 220 | 225 | 218 | 222 | 92,000 |
| 1987/03/12 | 220 | 225 | 216 | 220 | 76,000 |
| 1987/03/11 | 220 | 224 | 220 | 220 | 90,000 |
| 1987/03/10 | 228 | 229 | 220 | 220 | 78,000 |
| 1987/03/09 | 225 | 230 | 221 | 229 | 102,000 |
| 1987/03/07 | 220 | 230 | 220 | 225 | 92,000 |
| 1987/03/06 | 220 | 224 | 220 | 220 | 109,000 |
| 1987/03/05 | 215 | 220 | 215 | 217 | 154,000 |
| 1987/03/04 | 218 | 220 | 217 | 218 | 70,000 |
| 1987/03/03 | 220 | 220 | 217 | 219 | 58,000 |
| 1987/03/02 | 217 | 230 | 217 | 219 | 66,000 |
| 1987/02/28 | 220 | 220 | 217 | 220 | 18,000 |
| 1987/02/27 | 220 | 223 | 215 | 220 | 68,000 |
| 1987/02/26 | 224 | 225 | 221 | 221 | 59,000 |
| 1987/02/25 | 225 | 225 | 220 | 223 | 113,000 |
| 1987/02/24 | 230 | 234 | 230 | 230 | 99,000 |
| 1987/02/23 | 230 | 238 | 230 | 232 | 87,000 |
| 1987/02/20 | 234 | 240 | 230 | 240 | 202,000 |
| 1987/02/19 | 234 | 240 | 234 | 238 | 274,000 |
| 1987/02/18 | 222 | 230 | 220 | 230 | 246,000 |
| 1987/02/17 | 215 | 220 | 214 | 220 | 173,000 |
| 1987/02/16 | 211 | 214 | 211 | 214 | 133,000 |
| 1987/02/13 | 211 | 212 | 210 | 211 | 185,000 |
| 1987/02/12 | 211 | 214 | 210 | 210 | 186,000 |
| 1987/02/10 | 214 | 214 | 210 | 210 | 18,000 |
| 1987/02/09 | 215 | 215 | 210 | 210 | 66,000 |
| 1987/02/07 | 215 | 215 | 210 | 210 | 39,000 |
| 1987/02/06 | 215 | 215 | 210 | 211 | 76,000 |
| 1987/02/05 | 212 | 215 | 212 | 213 | 85,000 |
| 1987/02/04 | 212 | 215 | 210 | 215 | 123,000 |
| 1987/02/03 | 210 | 215 | 210 | 210 | 72,000 |
| 1987/02/02 | 210 | 215 | 210 | 210 | 97,000 |
| 1987/01/31 | 211 | 215 | 210 | 215 | 93,000 |
| 1987/01/30 | 218 | 218 | 215 | 215 | 88,000 |
| 1987/01/29 | 220 | 220 | 218 | 218 | 52,000 |
| 1987/01/28 | 225 | 225 | 218 | 218 | 54,000 |
| 1987/01/27 | 215 | 220 | 215 | 218 | 64,000 |
| 1987/01/26 | 210 | 220 | 210 | 215 | 67,000 |
| 1987/01/24 | 208 | 220 | 208 | 215 | 52,000 |
| 1987/01/23 | 214 | 215 | 206 | 208 | 161,000 |
| 1987/01/22 | 220 | 224 | 215 | 215 | 70,000 |
| 1987/01/21 | 220 | 225 | 218 | 220 | 67,000 |
| 1987/01/20 | 216 | 225 | 216 | 224 | 126,000 |
| 1987/01/19 | 215 | 221 | 215 | 221 | 107,000 |
| 1987/01/16 | 217 | 223 | 216 | 220 | 87,000 |
| 1987/01/14 | 217 | 217 | 216 | 217 | 45,000 |
| 1987/01/13 | 220 | 220 | 216 | 216 | 57,000 |
| 1987/01/12 | 222 | 223 | 220 | 220 | 81,000 |
| 1987/01/09 | 228 | 228 | 221 | 222 | 74,000 |
| 1987/01/08 | 223 | 226 | 218 | 226 | 147,000 |
| 1987/01/07 | 228 | 228 | 224 | 225 | 77,000 |
| 1987/01/06 | 225 | 230 | 225 | 228 | 44,000 |
| 1987/01/05 | 222 | 230 | 221 | 230 | 26,000 |