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 |
|---|---|---|---|---|---|
| 1991/12/30 | 725 | 740 | 725 | 735 | 171,000 |
| 1991/12/27 | 724 | 730 | 717 | 720 | 103,000 |
| 1991/12/26 | 720 | 729 | 706 | 717 | 225,000 |
| 1991/12/25 | 667 | 710 | 667 | 710 | 148,000 |
| 1991/12/24 | 696 | 696 | 665 | 665 | 99,000 |
| 1991/12/20 | 675 | 685 | 665 | 671 | 75,000 |
| 1991/12/19 | 681 | 694 | 675 | 675 | 62,000 |
| 1991/12/18 | 687 | 709 | 685 | 709 | 129,000 |
| 1991/12/17 | 709 | 720 | 697 | 697 | 153,000 |
| 1991/12/16 | 705 | 705 | 680 | 699 | 147,000 |
| 1991/12/13 | 699 | 706 | 682 | 700 | 1,558,000 |
| 1991/12/12 | 650 | 678 | 645 | 670 | 220,000 |
| 1991/12/11 | 601 | 637 | 601 | 635 | 584,000 |
| 1991/12/10 | 696 | 696 | 691 | 691 | 89,000 |
| 1991/12/09 | 670 | 697 | 670 | 696 | 87,000 |
| 1991/12/06 | 669 | 680 | 661 | 670 | 201,000 |
| 1991/12/05 | 680 | 680 | 659 | 659 | 155,000 |
| 1991/12/04 | 670 | 670 | 660 | 666 | 54,000 |
| 1991/12/03 | 671 | 671 | 651 | 654 | 172,000 |
| 1991/12/02 | 713 | 713 | 670 | 671 | 135,000 |
| 1991/11/29 | 717 | 724 | 707 | 723 | 75,000 |
| 1991/11/28 | 730 | 730 | 702 | 702 | 107,000 |
| 1991/11/27 | 707 | 735 | 700 | 730 | 203,000 |
| 1991/11/26 | 710 | 715 | 705 | 707 | 109,000 |
| 1991/11/25 | 671 | 671 | 661 | 671 | 83,000 |
| 1991/11/22 | 671 | 671 | 671 | 671 | 68,000 |
| 1991/11/21 | 717 | 720 | 697 | 720 | 100,000 |
| 1991/11/20 | 683 | 690 | 670 | 687 | 263,000 |
| 1991/11/19 | 727 | 727 | 680 | 682 | 154,000 |
| 1991/11/18 | 717 | 726 | 713 | 725 | 185,000 |
| 1991/11/15 | 710 | 718 | 696 | 717 | 391,000 |
| 1991/11/14 | 700 | 710 | 695 | 700 | 91,000 |
| 1991/11/13 | 730 | 730 | 710 | 710 | 144,000 |
| 1991/11/12 | 716 | 721 | 710 | 720 | 177,000 |
| 1991/11/11 | 728 | 733 | 715 | 716 | 43,000 |
| 1991/11/08 | 729 | 732 | 720 | 726 | 286,000 |
| 1991/11/07 | 737 | 737 | 725 | 725 | 154,000 |
| 1991/11/06 | 728 | 738 | 728 | 736 | 94,000 |
| 1991/11/05 | 764 | 765 | 733 | 738 | 102,000 |
| 1991/11/01 | 766 | 768 | 765 | 765 | 107,000 |
| 1991/10/31 | 780 | 785 | 779 | 781 | 198,000 |
| 1991/10/30 | 761 | 785 | 761 | 780 | 113,000 |
| 1991/10/29 | 775 | 779 | 769 | 771 | 208,000 |
| 1991/10/28 | 749 | 770 | 749 | 770 | 100,000 |
| 1991/10/25 | 744 | 793 | 744 | 789 | 151,000 |
| 1991/10/24 | 768 | 775 | 750 | 764 | 272,000 |
| 1991/10/23 | 741 | 755 | 735 | 755 | 149,000 |
| 1991/10/22 | 742 | 742 | 742 | 742 | 92,000 |
| 1991/10/21 | 785 | 794 | 784 | 794 | 151,000 |
| 1991/10/18 | 783 | 785 | 772 | 783 | 212,000 |
| 1991/10/17 | 767 | 790 | 766 | 773 | 150,000 |
| 1991/10/16 | 752 | 767 | 739 | 767 | 96,000 |
| 1991/10/15 | 760 | 760 | 754 | 760 | 164,000 |
| 1991/10/14 | 768 | 768 | 755 | 765 | 41,000 |
| 1991/10/11 | 765 | 770 | 764 | 770 | 187,000 |
| 1991/10/09 | 740 | 770 | 740 | 770 | 154,000 |
| 1991/10/08 | 730 | 745 | 725 | 735 | 108,000 |
| 1991/10/07 | 730 | 734 | 725 | 730 | 56,000 |
| 1991/10/04 | 738 | 752 | 734 | 734 | 434,000 |
| 1991/10/03 | 701 | 738 | 701 | 738 | 150,000 |
| 1991/10/02 | 739 | 739 | 712 | 712 | 85,000 |
| 1991/10/01 | 689 | 735 | 689 | 735 | 147,000 |
| 1991/09/30 | 689 | 689 | 677 | 689 | 72,000 |
| 1991/09/27 | 690 | 690 | 688 | 690 | 100,000 |
| 1991/09/26 | 687 | 690 | 661 | 690 | 94,000 |
| 1991/09/25 | 690 | 690 | 672 | 688 | 72,000 |
| 1991/09/24 | 675 | 685 | 675 | 685 | 91,000 |
| 1991/09/20 | 666 | 687 | 666 | 685 | 156,000 |
| 1991/09/19 | 654 | 657 | 644 | 646 | 75,000 |
| 1991/09/18 | 657 | 657 | 640 | 640 | 177,000 |
| 1991/09/17 | 657 | 657 | 641 | 641 | 177,000 |
| 1991/09/13 | 654 | 659 | 650 | 657 | 1,875,000 |
| 1991/09/12 | 656 | 661 | 655 | 655 | 128,000 |
| 1991/09/11 | 651 | 665 | 650 | 652 | 104,000 |
| 1991/09/10 | 654 | 654 | 648 | 650 | 268,000 |
| 1991/09/09 | 685 | 685 | 650 | 652 | 67,000 |
| 1991/09/06 | 696 | 712 | 685 | 685 | 125,000 |
| 1991/09/05 | 695 | 704 | 695 | 696 | 64,000 |
| 1991/09/04 | 698 | 698 | 688 | 697 | 132,000 |
| 1991/09/03 | 692 | 711 | 690 | 708 | 101,000 |
| 1991/09/02 | 694 | 700 | 680 | 690 | 81,000 |
| 1991/08/30 | 694 | 700 | 693 | 694 | 47,000 |
| 1991/08/29 | 671 | 694 | 666 | 694 | 40,000 |
| 1991/08/28 | 664 | 664 | 651 | 651 | 83,000 |
| 1991/08/27 | 635 | 645 | 635 | 640 | 63,000 |
| 1991/08/26 | 660 | 660 | 614 | 615 | 93,000 |
| 1991/08/23 | 681 | 681 | 660 | 664 | 75,000 |
| 1991/08/22 | 682 | 686 | 680 | 681 | 81,000 |
| 1991/08/21 | 680 | 680 | 655 | 655 | 57,000 |
| 1991/08/20 | 704 | 704 | 650 | 650 | 141,000 |
| 1991/08/19 | 707 | 710 | 694 | 694 | 98,000 |
| 1991/08/16 | 742 | 748 | 721 | 721 | 75,000 |
| 1991/08/15 | 726 | 744 | 726 | 740 | 49,000 |
| 1991/08/14 | 735 | 750 | 735 | 746 | 181,000 |
| 1991/08/13 | 745 | 749 | 734 | 734 | 88,000 |
| 1991/08/12 | 747 | 747 | 745 | 745 | 88,000 |
| 1991/08/09 | 738 | 747 | 733 | 747 | 107,000 |
| 1991/08/08 | 744 | 744 | 723 | 723 | 106,000 |
| 1991/08/07 | 699 | 710 | 699 | 704 | 94,000 |
| 1991/08/06 | 701 | 701 | 689 | 689 | 52,000 |
| 1991/08/05 | 710 | 720 | 690 | 691 | 124,000 |
| 1991/08/02 | 715 | 720 | 705 | 707 | 110,000 |
| 1991/08/01 | 717 | 720 | 701 | 720 | 140,000 |
| 1991/07/31 | 728 | 728 | 715 | 715 | 137,000 |
| 1991/07/30 | 730 | 750 | 720 | 720 | 105,000 |
| 1991/07/29 | 710 | 714 | 690 | 690 | 50,000 |
| 1991/07/26 | 715 | 715 | 690 | 690 | 244,000 |
| 1991/07/25 | 729 | 729 | 711 | 711 | 74,000 |
| 1991/07/24 | 699 | 720 | 699 | 719 | 176,000 |
| 1991/07/23 | 680 | 690 | 670 | 689 | 104,000 |
| 1991/07/22 | 697 | 700 | 683 | 684 | 48,000 |
| 1991/07/19 | 682 | 700 | 682 | 699 | 53,000 |
| 1991/07/18 | 700 | 700 | 681 | 681 | 56,000 |
| 1991/07/17 | 681 | 688 | 668 | 681 | 58,000 |
| 1991/07/16 | 700 | 700 | 681 | 681 | 33,000 |
| 1991/07/15 | 687 | 699 | 681 | 682 | 25,000 |
| 1991/07/12 | 678 | 678 | 668 | 668 | 48,000 |
| 1991/07/11 | 666 | 676 | 658 | 658 | 147,000 |
| 1991/07/10 | 666 | 676 | 665 | 666 | 62,000 |
| 1991/07/09 | 679 | 679 | 661 | 664 | 73,000 |
| 1991/07/08 | 725 | 727 | 689 | 689 | 194,000 |
| 1991/07/05 | 729 | 729 | 709 | 725 | 73,000 |
| 1991/07/04 | 709 | 720 | 698 | 709 | 119,000 |
| 1991/07/03 | 711 | 720 | 711 | 712 | 151,000 |
| 1991/07/02 | 710 | 730 | 710 | 718 | 113,000 |
| 1991/07/01 | 679 | 710 | 671 | 710 | 169,000 |
| 1991/06/28 | 672 | 693 | 670 | 671 | 48,000 |
| 1991/06/27 | 684 | 690 | 670 | 671 | 67,000 |
| 1991/06/26 | 685 | 705 | 684 | 695 | 174,000 |
| 1991/06/25 | 699 | 700 | 686 | 686 | 100,000 |
| 1991/06/24 | 720 | 720 | 698 | 699 | 66,000 |
| 1991/06/21 | 690 | 720 | 671 | 720 | 156,000 |
| 1991/06/20 | 660 | 700 | 660 | 690 | 155,000 |
| 1991/06/19 | 695 | 695 | 660 | 660 | 103,000 |
| 1991/06/18 | 692 | 705 | 692 | 698 | 104,000 |
| 1991/06/17 | 689 | 698 | 686 | 692 | 88,000 |
| 1991/06/14 | 708 | 708 | 687 | 688 | 2,628,000 |
| 1991/06/13 | 665 | 675 | 651 | 658 | 136,000 |
| 1991/06/12 | 675 | 681 | 665 | 665 | 192,000 |
| 1991/06/11 | 660 | 671 | 655 | 665 | 125,000 |
| 1991/06/10 | 670 | 670 | 655 | 655 | 111,000 |
| 1991/06/07 | 667 | 688 | 655 | 655 | 302,000 |
| 1991/06/06 | 710 | 710 | 651 | 653 | 338,000 |
| 1991/06/05 | 743 | 743 | 710 | 710 | 96,000 |
| 1991/06/04 | 734 | 743 | 730 | 743 | 164,000 |
| 1991/06/03 | 756 | 765 | 745 | 754 | 155,000 |
| 1991/05/31 | 757 | 777 | 755 | 755 | 243,000 |
| 1991/05/30 | 785 | 785 | 777 | 777 | 81,000 |
| 1991/05/29 | 798 | 798 | 771 | 781 | 284,000 |
| 1991/05/28 | 799 | 799 | 798 | 799 | 55,000 |
| 1991/05/27 | 800 | 808 | 790 | 799 | 62,000 |
| 1991/05/24 | 800 | 800 | 774 | 799 | 69,000 |
| 1991/05/23 | 792 | 801 | 788 | 790 | 78,000 |
| 1991/05/22 | 785 | 785 | 770 | 785 | 87,000 |
| 1991/05/21 | 784 | 785 | 778 | 785 | 116,000 |
| 1991/05/20 | 780 | 785 | 759 | 785 | 57,000 |
| 1991/05/17 | 780 | 785 | 772 | 785 | 73,000 |
| 1991/05/16 | 813 | 814 | 781 | 782 | 73,000 |
| 1991/05/15 | 814 | 824 | 814 | 814 | 105,000 |
| 1991/05/14 | 827 | 827 | 823 | 824 | 130,000 |
| 1991/05/13 | 822 | 830 | 806 | 827 | 249,000 |
| 1991/05/10 | 829 | 838 | 829 | 830 | 69,000 |
| 1991/05/09 | 838 | 840 | 833 | 839 | 243,000 |
| 1991/05/08 | 829 | 839 | 828 | 838 | 97,000 |
| 1991/05/07 | 839 | 840 | 839 | 839 | 23,000 |
| 1991/05/02 | 839 | 843 | 831 | 840 | 78,000 |
| 1991/05/01 | 839 | 839 | 824 | 835 | 53,000 |
| 1991/04/30 | 843 | 843 | 833 | 835 | 95,000 |
| 1991/04/26 | 823 | 833 | 818 | 833 | 311,000 |
| 1991/04/25 | 801 | 820 | 801 | 818 | 72,000 |
| 1991/04/24 | 825 | 825 | 801 | 820 | 123,000 |
| 1991/04/23 | 795 | 820 | 795 | 820 | 226,000 |
| 1991/04/22 | 798 | 798 | 778 | 795 | 50,000 |
| 1991/04/19 | 828 | 828 | 801 | 801 | 53,000 |
| 1991/04/18 | 830 | 830 | 828 | 830 | 79,000 |
| 1991/04/17 | 824 | 850 | 824 | 850 | 287,000 |
| 1991/04/16 | 820 | 825 | 817 | 824 | 100,000 |
| 1991/04/15 | 818 | 820 | 806 | 817 | 93,000 |
| 1991/04/12 | 810 | 813 | 810 | 810 | 130,000 |
| 1991/04/11 | 799 | 810 | 798 | 810 | 51,000 |
| 1991/04/10 | 809 | 809 | 798 | 798 | 46,000 |
| 1991/04/09 | 790 | 810 | 790 | 810 | 110,000 |
| 1991/04/08 | 802 | 810 | 790 | 810 | 52,000 |
| 1991/04/05 | 810 | 820 | 801 | 802 | 110,000 |
| 1991/04/04 | 801 | 815 | 801 | 810 | 58,000 |
| 1991/04/03 | 810 | 815 | 801 | 801 | 118,000 |
| 1991/04/02 | 778 | 810 | 775 | 810 | 82,000 |
| 1991/04/01 | 778 | 780 | 755 | 780 | 120,000 |
| 1991/03/29 | 805 | 805 | 765 | 770 | 97,000 |
| 1991/03/28 | 760 | 801 | 760 | 785 | 95,000 |
| 1991/03/27 | 811 | 815 | 779 | 780 | 55,000 |
| 1991/03/26 | 824 | 830 | 805 | 805 | 98,000 |
| 1991/03/25 | 815 | 829 | 804 | 827 | 233,000 |
| 1991/03/22 | 785 | 805 | 780 | 805 | 247,000 |
| 1991/03/20 | 810 | 810 | 789 | 805 | 221,000 |
| 1991/03/19 | 809 | 814 | 795 | 812 | 182,000 |
| 1991/03/18 | 805 | 805 | 780 | 800 | 115,000 |
| 1991/03/15 | 800 | 814 | 795 | 795 | 194,000 |
| 1991/03/14 | 806 | 806 | 790 | 800 | 220,000 |
| 1991/03/13 | 815 | 815 | 791 | 792 | 645,000 |
| 1991/03/12 | 795 | 815 | 795 | 815 | 142,000 |
| 1991/03/11 | 790 | 810 | 790 | 810 | 445,000 |
| 1991/03/08 | 805 | 805 | 775 | 790 | 1,533,000 |
| 1991/03/07 | 795 | 800 | 785 | 795 | 209,000 |
| 1991/03/06 | 800 | 825 | 790 | 810 | 508,000 |
| 1991/03/05 | 769 | 799 | 769 | 790 | 231,000 |
| 1991/03/04 | 755 | 785 | 755 | 779 | 239,000 |
| 1991/03/01 | 754 | 773 | 754 | 755 | 330,000 |
| 1991/02/28 | 757 | 768 | 740 | 760 | 593,000 |
| 1991/02/27 | 740 | 750 | 735 | 750 | 62,000 |
| 1991/02/26 | 738 | 755 | 735 | 750 | 165,000 |
| 1991/02/25 | 738 | 740 | 720 | 740 | 269,000 |
| 1991/02/22 | 750 | 755 | 731 | 745 | 250,000 |
| 1991/02/21 | 753 | 780 | 735 | 736 | 675,000 |
| 1991/02/20 | 710 | 750 | 710 | 750 | 1,654,000 |
| 1991/02/19 | 709 | 750 | 688 | 720 | 706,000 |
| 1991/02/18 | 684 | 710 | 680 | 710 | 270,000 |
| 1991/02/15 | 650 | 665 | 650 | 665 | 345,000 |
| 1991/02/14 | 651 | 674 | 651 | 667 | 298,000 |
| 1991/02/13 | 649 | 656 | 645 | 646 | 175,000 |
| 1991/02/12 | 648 | 659 | 648 | 650 | 387,000 |
| 1991/02/08 | 646 | 652 | 635 | 642 | 308,000 |
| 1991/02/07 | 677 | 677 | 628 | 652 | 100,000 |
| 1991/02/06 | 667 | 686 | 667 | 672 | 104,000 |
| 1991/02/05 | 657 | 665 | 656 | 665 | 96,000 |
| 1991/02/04 | 663 | 663 | 656 | 657 | 57,000 |
| 1991/02/01 | 670 | 670 | 654 | 664 | 66,000 |
| 1991/01/31 | 668 | 668 | 660 | 665 | 74,000 |
| 1991/01/30 | 650 | 670 | 650 | 665 | 132,000 |
| 1991/01/29 | 646 | 650 | 640 | 650 | 85,000 |
| 1991/01/28 | 639 | 640 | 633 | 640 | 98,000 |
| 1991/01/25 | 626 | 645 | 626 | 639 | 236,000 |
| 1991/01/24 | 630 | 630 | 610 | 626 | 253,000 |
| 1991/01/23 | 638 | 638 | 620 | 620 | 106,000 |
| 1991/01/22 | 650 | 650 | 635 | 644 | 90,000 |
| 1991/01/21 | 650 | 651 | 645 | 650 | 118,000 |
| 1991/01/18 | 658 | 658 | 639 | 653 | 284,000 |
| 1991/01/17 | 627 | 628 | 618 | 618 | 26,000 |
| 1991/01/16 | 630 | 630 | 624 | 628 | 96,000 |
| 1991/01/14 | 635 | 635 | 630 | 635 | 71,000 |
| 1991/01/11 | 665 | 669 | 650 | 650 | 186,000 |
| 1991/01/10 | 649 | 665 | 645 | 665 | 98,000 |
| 1991/01/09 | 670 | 670 | 662 | 669 | 101,000 |
| 1991/01/08 | 688 | 688 | 669 | 670 | 55,000 |
| 1991/01/07 | 699 | 700 | 698 | 698 | 69,000 |
| 1991/01/04 | 695 | 706 | 695 | 706 | 67,000 |