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 |
|---|---|---|---|---|---|
| 1990/12/28 | 717 | 717 | 705 | 705 | 82,000 |
| 1990/12/27 | 698 | 729 | 692 | 716 | 221,000 |
| 1990/12/26 | 689 | 692 | 684 | 692 | 130,000 |
| 1990/12/25 | 695 | 695 | 689 | 689 | 105,000 |
| 1990/12/21 | 697 | 700 | 685 | 695 | 151,000 |
| 1990/12/20 | 705 | 705 | 689 | 701 | 360,000 |
| 1990/12/19 | 704 | 715 | 700 | 703 | 471,000 |
| 1990/12/18 | 676 | 703 | 670 | 703 | 355,000 |
| 1990/12/17 | 676 | 695 | 671 | 676 | 176,000 |
| 1990/12/14 | 645 | 670 | 645 | 670 | 1,367,000 |
| 1990/12/13 | 700 | 700 | 686 | 686 | 282,000 |
| 1990/12/12 | 700 | 705 | 695 | 700 | 176,000 |
| 1990/12/11 | 690 | 715 | 684 | 715 | 226,000 |
| 1990/12/10 | 730 | 730 | 690 | 705 | 148,000 |
| 1990/12/07 | 735 | 735 | 711 | 720 | 137,000 |
| 1990/12/06 | 730 | 730 | 714 | 725 | 124,000 |
| 1990/12/05 | 740 | 740 | 727 | 737 | 141,000 |
| 1990/12/04 | 738 | 745 | 730 | 740 | 72,000 |
| 1990/12/03 | 755 | 775 | 742 | 745 | 194,000 |
| 1990/11/30 | 692 | 735 | 690 | 735 | 162,000 |
| 1990/11/29 | 716 | 720 | 715 | 720 | 84,000 |
| 1990/11/28 | 780 | 780 | 765 | 777 | 142,000 |
| 1990/11/27 | 779 | 785 | 775 | 780 | 101,000 |
| 1990/11/26 | 788 | 788 | 770 | 779 | 160,000 |
| 1990/11/22 | 737 | 766 | 737 | 760 | 308,000 |
| 1990/11/21 | 720 | 740 | 703 | 740 | 114,000 |
| 1990/11/20 | 750 | 750 | 720 | 740 | 104,000 |
| 1990/11/19 | 701 | 709 | 696 | 709 | 92,000 |
| 1990/11/16 | 695 | 710 | 690 | 690 | 56,000 |
| 1990/11/15 | 749 | 749 | 749 | 749 | 20,000 |
| 1990/11/14 | 761 | 779 | 750 | 775 | 216,000 |
| 1990/11/09 | 680 | 690 | 671 | 672 | 74,000 |
| 1990/11/08 | 732 | 741 | 705 | 710 | 92,000 |
| 1990/11/07 | 746 | 754 | 746 | 746 | 123,000 |
| 1990/11/06 | 779 | 780 | 755 | 755 | 116,000 |
| 1990/11/05 | 761 | 780 | 761 | 768 | 70,000 |
| 1990/11/02 | 766 | 770 | 747 | 755 | 107,000 |
| 1990/11/01 | 781 | 785 | 741 | 785 | 176,000 |
| 1990/10/31 | 790 | 800 | 779 | 790 | 529,000 |
| 1990/10/30 | 782 | 790 | 755 | 780 | 226,000 |
| 1990/10/29 | 770 | 790 | 765 | 772 | 99,000 |
| 1990/10/26 | 753 | 753 | 730 | 750 | 62,000 |
| 1990/10/25 | 759 | 760 | 731 | 760 | 98,000 |
| 1990/10/24 | 770 | 775 | 740 | 750 | 242,000 |
| 1990/10/23 | 786 | 786 | 770 | 776 | 225,000 |
| 1990/10/22 | 780 | 800 | 776 | 776 | 109,000 |
| 1990/10/19 | 780 | 795 | 780 | 780 | 118,000 |
| 1990/10/18 | 796 | 800 | 783 | 790 | 143,000 |
| 1990/10/17 | 793 | 799 | 786 | 786 | 199,000 |
| 1990/10/16 | 771 | 800 | 771 | 794 | 191,000 |
| 1990/10/15 | 750 | 750 | 720 | 740 | 142,000 |
| 1990/10/12 | 721 | 735 | 710 | 715 | 105,000 |
| 1990/10/11 | 740 | 740 | 735 | 735 | 12,000 |
| 1990/10/09 | 820 | 830 | 818 | 818 | 64,000 |
| 1990/10/08 | 720 | 808 | 720 | 800 | 163,000 |
| 1990/10/05 | 705 | 750 | 700 | 750 | 153,000 |
| 1990/10/04 | 691 | 701 | 678 | 678 | 50,000 |
| 1990/10/03 | 739 | 746 | 715 | 746 | 211,000 |
| 1990/10/02 | 749 | 749 | 749 | 749 | 290,000 |
| 1990/09/28 | 710 | 723 | 680 | 699 | 217,000 |
| 1990/09/27 | 729 | 735 | 710 | 720 | 93,000 |
| 1990/09/26 | 780 | 795 | 739 | 739 | 118,000 |
| 1990/09/25 | 750 | 805 | 745 | 805 | 125,000 |
| 1990/09/21 | 744 | 770 | 744 | 745 | 385,000 |
| 1990/09/20 | 780 | 795 | 780 | 795 | 35,000 |
| 1990/09/19 | 800 | 825 | 787 | 795 | 169,000 |
| 1990/09/18 | 787 | 809 | 786 | 800 | 98,000 |
| 1990/09/17 | 818 | 830 | 810 | 827 | 119,000 |
| 1990/09/14 | 806 | 855 | 806 | 826 | 699,000 |
| 1990/09/13 | 800 | 840 | 800 | 826 | 408,000 |
| 1990/09/12 | 780 | 838 | 780 | 820 | 219,000 |
| 1990/09/11 | 780 | 790 | 780 | 790 | 112,000 |
| 1990/09/10 | 811 | 815 | 805 | 815 | 151,000 |
| 1990/09/07 | 760 | 780 | 730 | 735 | 108,000 |
| 1990/09/06 | 804 | 804 | 740 | 750 | 154,000 |
| 1990/09/05 | 800 | 805 | 759 | 805 | 201,000 |
| 1990/09/04 | 805 | 810 | 790 | 810 | 178,000 |
| 1990/09/03 | 806 | 848 | 806 | 806 | 309,000 |
| 1990/08/31 | 805 | 810 | 800 | 805 | 158,000 |
| 1990/08/30 | 751 | 760 | 740 | 745 | 253,000 |
| 1990/08/29 | 790 | 790 | 750 | 751 | 132,000 |
| 1990/08/28 | 800 | 805 | 780 | 798 | 146,000 |
| 1990/08/27 | 770 | 770 | 740 | 770 | 95,000 |
| 1990/08/24 | 740 | 770 | 729 | 750 | 264,000 |
| 1990/08/23 | 750 | 755 | 736 | 747 | 229,000 |
| 1990/08/22 | 807 | 808 | 750 | 750 | 269,000 |
| 1990/08/21 | 810 | 845 | 805 | 815 | 124,000 |
| 1990/08/20 | 803 | 835 | 786 | 790 | 184,000 |
| 1990/08/17 | 815 | 825 | 791 | 803 | 184,000 |
| 1990/08/16 | 850 | 879 | 850 | 865 | 162,000 |
| 1990/08/15 | 859 | 859 | 849 | 859 | 139,000 |
| 1990/08/14 | 781 | 800 | 771 | 800 | 268,000 |
| 1990/08/13 | 761 | 761 | 761 | 761 | 123,000 |
| 1990/08/10 | 910 | 920 | 850 | 851 | 122,000 |
| 1990/08/09 | 908 | 925 | 908 | 910 | 294,000 |
| 1990/08/08 | 890 | 940 | 890 | 938 | 295,000 |
| 1990/08/07 | 905 | 941 | 890 | 890 | 226,000 |
| 1990/08/06 | 950 | 960 | 950 | 955 | 161,000 |
| 1990/08/03 | 1,010 | 1,010 | 980 | 990 | 128,000 |
| 1990/08/02 | 1,010 | 1,030 | 980 | 1,010 | 265,000 |
| 1990/08/01 | 1,040 | 1,060 | 1,030 | 1,030 | 171,000 |
| 1990/07/31 | 1,010 | 1,090 | 1,010 | 1,030 | 107,000 |
| 1990/07/30 | 1,010 | 1,010 | 980 | 1,010 | 122,000 |
| 1990/07/27 | 1,010 | 1,050 | 980 | 1,010 | 207,000 |
| 1990/07/26 | 1,050 | 1,050 | 1,020 | 1,020 | 144,000 |
| 1990/07/25 | 1,050 | 1,070 | 1,010 | 1,050 | 124,000 |
| 1990/07/24 | 1,010 | 1,040 | 1,000 | 1,040 | 164,000 |
| 1990/07/23 | 1,030 | 1,050 | 1,020 | 1,050 | 161,000 |
| 1990/07/20 | 1,040 | 1,060 | 1,030 | 1,030 | 117,000 |
| 1990/07/19 | 1,050 | 1,080 | 1,050 | 1,060 | 167,000 |
| 1990/07/18 | 1,060 | 1,070 | 1,050 | 1,050 | 134,000 |
| 1990/07/17 | 1,100 | 1,100 | 1,060 | 1,080 | 122,000 |
| 1990/07/16 | 1,100 | 1,110 | 1,090 | 1,100 | 45,000 |
| 1990/07/13 | 1,090 | 1,110 | 1,070 | 1,080 | 154,000 |
| 1990/07/12 | 1,060 | 1,100 | 1,060 | 1,100 | 243,000 |
| 1990/07/11 | 1,080 | 1,090 | 1,050 | 1,050 | 171,000 |
| 1990/07/10 | 1,110 | 1,120 | 1,080 | 1,080 | 233,000 |
| 1990/07/09 | 1,110 | 1,140 | 1,100 | 1,120 | 405,000 |
| 1990/07/06 | 1,100 | 1,120 | 1,090 | 1,120 | 329,000 |
| 1990/07/05 | 1,080 | 1,130 | 1,080 | 1,100 | 682,000 |
| 1990/07/04 | 1,100 | 1,100 | 1,050 | 1,080 | 360,000 |
| 1990/07/03 | 1,080 | 1,120 | 1,080 | 1,110 | 1,305,000 |
| 1990/07/02 | 1,040 | 1,100 | 1,040 | 1,090 | 639,000 |
| 1990/06/29 | 1,040 | 1,080 | 1,020 | 1,060 | 598,000 |
| 1990/06/28 | 1,040 | 1,070 | 1,020 | 1,040 | 393,000 |
| 1990/06/27 | 1,010 | 1,080 | 1,010 | 1,080 | 619,000 |
| 1990/06/26 | 1,010 | 1,020 | 998 | 998 | 298,000 |
| 1990/06/25 | 980 | 1,010 | 970 | 985 | 256,000 |
| 1990/06/22 | 1,000 | 1,010 | 992 | 1,000 | 394,000 |
| 1990/06/21 | 970 | 1,000 | 970 | 1,000 | 268,000 |
| 1990/06/20 | 941 | 980 | 941 | 971 | 226,000 |
| 1990/06/19 | 990 | 990 | 950 | 950 | 136,000 |
| 1990/06/18 | 980 | 1,000 | 975 | 999 | 100,000 |
| 1990/06/15 | 983 | 990 | 980 | 980 | 113,000 |
| 1990/06/14 | 971 | 985 | 970 | 981 | 139,000 |
| 1990/06/13 | 990 | 1,000 | 981 | 981 | 207,000 |
| 1990/06/12 | 976 | 991 | 970 | 988 | 253,000 |
| 1990/06/11 | 1,000 | 1,000 | 985 | 986 | 174,000 |
| 1990/06/08 | 1,060 | 1,060 | 1,010 | 1,010 | 469,000 |
| 1990/06/07 | 1,040 | 1,050 | 1,020 | 1,040 | 144,000 |
| 1990/06/06 | 1,020 | 1,050 | 1,020 | 1,030 | 95,000 |
| 1990/06/05 | 1,040 | 1,050 | 1,030 | 1,050 | 127,000 |
| 1990/06/04 | 1,020 | 1,060 | 1,020 | 1,060 | 207,000 |
| 1990/06/01 | 1,070 | 1,080 | 1,030 | 1,040 | 201,000 |
| 1990/05/31 | 1,070 | 1,100 | 1,070 | 1,080 | 426,000 |
| 1990/05/30 | 1,070 | 1,080 | 1,040 | 1,070 | 460,000 |
| 1990/05/29 | 1,060 | 1,100 | 1,050 | 1,090 | 1,501,000 |
| 1990/05/28 | 1,020 | 1,060 | 1,000 | 1,060 | 548,000 |
| 1990/05/25 | 980 | 1,030 | 975 | 1,010 | 388,000 |
| 1990/05/24 | 976 | 980 | 970 | 980 | 179,000 |
| 1990/05/23 | 959 | 978 | 955 | 976 | 235,000 |
| 1990/05/22 | 930 | 950 | 925 | 950 | 159,000 |
| 1990/05/21 | 926 | 936 | 921 | 930 | 96,000 |
| 1990/05/18 | 943 | 943 | 936 | 936 | 100,000 |
| 1990/05/17 | 921 | 950 | 921 | 943 | 162,000 |
| 1990/05/16 | 930 | 935 | 921 | 921 | 288,000 |
| 1990/05/15 | 936 | 965 | 930 | 930 | 325,000 |
| 1990/05/14 | 949 | 958 | 945 | 956 | 251,000 |
| 1990/05/11 | 895 | 910 | 890 | 902 | 311,000 |
| 1990/05/10 | 899 | 920 | 895 | 900 | 269,000 |
| 1990/05/09 | 898 | 909 | 890 | 909 | 173,000 |
| 1990/05/08 | 921 | 941 | 898 | 898 | 261,000 |
| 1990/05/07 | 941 | 941 | 941 | 941 | 313,000 |
| 1990/05/02 | 824 | 841 | 820 | 841 | 152,000 |
| 1990/05/01 | 819 | 830 | 819 | 820 | 145,000 |
| 1990/04/27 | 821 | 822 | 815 | 820 | 155,000 |
| 1990/04/26 | 849 | 861 | 821 | 821 | 121,000 |
| 1990/04/25 | 875 | 881 | 861 | 869 | 122,000 |
| 1990/04/24 | 872 | 875 | 872 | 872 | 68,000 |
| 1990/04/23 | 920 | 929 | 920 | 922 | 147,000 |
| 1990/04/20 | 921 | 929 | 920 | 920 | 204,000 |
| 1990/04/19 | 911 | 912 | 911 | 911 | 99,000 |
| 1990/04/18 | 801 | 845 | 801 | 845 | 134,000 |
| 1990/04/17 | 799 | 801 | 791 | 801 | 109,000 |
| 1990/04/16 | 830 | 830 | 807 | 807 | 88,000 |
| 1990/04/13 | 830 | 838 | 830 | 830 | 70,000 |
| 1990/04/12 | 840 | 860 | 840 | 860 | 217,000 |
| 1990/04/11 | 850 | 860 | 840 | 840 | 233,000 |
| 1990/04/09 | 875 | 910 | 865 | 910 | 146,000 |
| 1990/04/06 | 799 | 850 | 799 | 850 | 322,000 |
| 1990/04/05 | 789 | 789 | 789 | 789 | 341,000 |
| 1990/04/04 | 926 | 945 | 900 | 900 | 181,000 |
| 1990/04/03 | 911 | 935 | 897 | 935 | 285,000 |
| 1990/04/02 | 955 | 955 | 920 | 920 | 241,000 |
| 1990/03/30 | 980 | 1,010 | 980 | 985 | 240,000 |
| 1990/03/29 | 981 | 1,010 | 981 | 985 | 210,000 |
| 1990/03/28 | 990 | 1,040 | 990 | 1,000 | 192,000 |
| 1990/03/27 | 1,020 | 1,100 | 1,020 | 1,040 | 243,000 |
| 1990/03/26 | 1,070 | 1,100 | 1,060 | 1,100 | 347,000 |
| 1990/03/23 | 1,000 | 1,040 | 1,000 | 1,030 | 298,000 |
| 1990/03/22 | 1,000 | 1,010 | 930 | 960 | 299,000 |
| 1990/03/20 | 990 | 1,050 | 980 | 990 | 315,000 |
| 1990/03/19 | 1,110 | 1,120 | 960 | 960 | 338,000 |
| 1990/03/16 | 1,010 | 1,090 | 1,010 | 1,090 | 134,000 |
| 1990/03/15 | 1,040 | 1,040 | 990 | 990 | 133,000 |
| 1990/03/14 | 1,000 | 1,010 | 990 | 990 | 207,000 |
| 1990/03/13 | 1,050 | 1,050 | 1,010 | 1,010 | 229,000 |
| 1990/03/12 | 1,120 | 1,130 | 1,060 | 1,060 | 353,000 |
| 1990/03/09 | 1,060 | 1,070 | 1,040 | 1,060 | 452,000 |
| 1990/03/08 | 1,000 | 1,050 | 980 | 1,000 | 171,000 |
| 1990/03/07 | 1,000 | 1,000 | 981 | 990 | 159,000 |
| 1990/03/06 | 1,000 | 1,010 | 990 | 990 | 100,000 |
| 1990/03/05 | 1,030 | 1,030 | 990 | 990 | 139,000 |
| 1990/03/02 | 990 | 999 | 971 | 999 | 118,000 |
| 1990/03/01 | 993 | 993 | 970 | 980 | 263,000 |
| 1990/02/28 | 999 | 1,010 | 990 | 993 | 250,000 |
| 1990/02/27 | 998 | 1,000 | 950 | 995 | 189,000 |
| 1990/02/26 | 1,070 | 1,070 | 970 | 986 | 215,000 |
| 1990/02/23 | 1,130 | 1,130 | 1,080 | 1,080 | 216,000 |
| 1990/02/22 | 1,130 | 1,130 | 1,070 | 1,130 | 220,000 |
| 1990/02/21 | 1,130 | 1,140 | 1,100 | 1,100 | 203,000 |
| 1990/02/20 | 1,090 | 1,140 | 1,090 | 1,100 | 136,000 |
| 1990/02/19 | 1,150 | 1,150 | 1,100 | 1,130 | 104,000 |
| 1990/02/16 | 1,130 | 1,130 | 1,110 | 1,130 | 201,000 |
| 1990/02/15 | 1,140 | 1,150 | 1,130 | 1,130 | 140,000 |
| 1990/02/14 | 1,150 | 1,150 | 1,130 | 1,140 | 72,000 |
| 1990/02/13 | 1,140 | 1,150 | 1,120 | 1,130 | 73,000 |
| 1990/02/09 | 1,150 | 1,150 | 1,100 | 1,100 | 126,000 |
| 1990/02/08 | 1,170 | 1,180 | 1,130 | 1,150 | 262,000 |
| 1990/02/07 | 1,160 | 1,160 | 1,130 | 1,150 | 117,000 |
| 1990/02/06 | 1,190 | 1,200 | 1,160 | 1,160 | 175,000 |
| 1990/02/05 | 1,190 | 1,200 | 1,180 | 1,180 | 242,000 |
| 1990/02/02 | 1,190 | 1,190 | 1,170 | 1,190 | 327,000 |
| 1990/02/01 | 1,200 | 1,200 | 1,150 | 1,160 | 429,000 |
| 1990/01/31 | 1,160 | 1,220 | 1,150 | 1,200 | 638,000 |
| 1990/01/30 | 1,150 | 1,160 | 1,140 | 1,150 | 328,000 |
| 1990/01/29 | 1,140 | 1,150 | 1,140 | 1,140 | 215,000 |
| 1990/01/26 | 1,120 | 1,140 | 1,120 | 1,130 | 334,000 |
| 1990/01/25 | 1,120 | 1,130 | 1,100 | 1,110 | 276,000 |
| 1990/01/24 | 1,100 | 1,110 | 1,080 | 1,110 | 356,000 |
| 1990/01/23 | 1,090 | 1,100 | 1,080 | 1,100 | 172,000 |
| 1990/01/22 | 1,070 | 1,090 | 1,070 | 1,090 | 211,000 |
| 1990/01/19 | 1,050 | 1,070 | 1,050 | 1,070 | 217,000 |
| 1990/01/18 | 1,080 | 1,090 | 1,050 | 1,050 | 214,000 |
| 1990/01/17 | 1,110 | 1,120 | 1,080 | 1,090 | 374,000 |
| 1990/01/16 | 1,100 | 1,120 | 1,100 | 1,100 | 424,000 |
| 1990/01/12 | 1,110 | 1,130 | 1,100 | 1,110 | 497,000 |
| 1990/01/11 | 1,120 | 1,130 | 1,110 | 1,120 | 259,000 |
| 1990/01/10 | 1,120 | 1,130 | 1,110 | 1,120 | 256,000 |
| 1990/01/09 | 1,130 | 1,130 | 1,110 | 1,130 | 416,000 |
| 1990/01/08 | 1,110 | 1,130 | 1,110 | 1,130 | 239,000 |
| 1990/01/05 | 1,100 | 1,130 | 1,100 | 1,110 | 178,000 |
| 1990/01/04 | 1,090 | 1,110 | 1,080 | 1,100 | 81,000 |