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 |
|---|---|---|---|---|---|
| 1996/12/30 | 495 | 501 | 493 | 500 | 273,000 |
| 1996/12/27 | 485 | 505 | 485 | 505 | 639,000 |
| 1996/12/26 | 505 | 505 | 472 | 485 | 641,000 |
| 1996/12/25 | 505 | 511 | 505 | 506 | 434,000 |
| 1996/12/24 | 522 | 523 | 500 | 505 | 440,000 |
| 1996/12/20 | 520 | 529 | 515 | 522 | 561,000 |
| 1996/12/19 | 540 | 540 | 519 | 519 | 638,000 |
| 1996/12/18 | 549 | 555 | 541 | 545 | 267,000 |
| 1996/12/17 | 552 | 555 | 542 | 550 | 220,000 |
| 1996/12/16 | 556 | 560 | 548 | 560 | 187,000 |
| 1996/12/13 | 560 | 560 | 540 | 545 | 1,998,000 |
| 1996/12/12 | 554 | 561 | 550 | 561 | 485,000 |
| 1996/12/11 | 570 | 570 | 555 | 555 | 416,000 |
| 1996/12/10 | 562 | 572 | 556 | 572 | 371,000 |
| 1996/12/09 | 555 | 556 | 551 | 551 | 256,000 |
| 1996/12/06 | 572 | 573 | 546 | 546 | 735,000 |
| 1996/12/05 | 572 | 580 | 570 | 574 | 115,000 |
| 1996/12/04 | 580 | 583 | 570 | 582 | 158,000 |
| 1996/12/03 | 572 | 584 | 565 | 584 | 192,000 |
| 1996/12/02 | 580 | 588 | 572 | 572 | 162,000 |
| 1996/11/29 | 582 | 588 | 581 | 587 | 573,000 |
| 1996/11/28 | 595 | 600 | 582 | 582 | 675,000 |
| 1996/11/27 | 604 | 605 | 594 | 594 | 523,000 |
| 1996/11/26 | 614 | 614 | 601 | 614 | 231,000 |
| 1996/11/25 | 621 | 624 | 607 | 614 | 92,000 |
| 1996/11/22 | 610 | 620 | 609 | 620 | 577,000 |
| 1996/11/21 | 615 | 623 | 605 | 614 | 163,000 |
| 1996/11/20 | 615 | 624 | 615 | 623 | 208,000 |
| 1996/11/19 | 608 | 624 | 608 | 624 | 100,000 |
| 1996/11/18 | 602 | 610 | 600 | 608 | 111,000 |
| 1996/11/15 | 614 | 618 | 603 | 610 | 365,000 |
| 1996/11/14 | 621 | 624 | 613 | 613 | 127,000 |
| 1996/11/13 | 625 | 629 | 616 | 619 | 588,000 |
| 1996/11/12 | 616 | 625 | 615 | 622 | 320,000 |
| 1996/11/11 | 621 | 621 | 615 | 615 | 101,000 |
| 1996/11/08 | 600 | 625 | 600 | 621 | 568,000 |
| 1996/11/07 | 616 | 623 | 600 | 600 | 207,000 |
| 1996/11/06 | 609 | 624 | 605 | 609 | 274,000 |
| 1996/11/05 | 593 | 597 | 593 | 594 | 63,000 |
| 1996/11/01 | 591 | 595 | 587 | 591 | 331,000 |
| 1996/10/31 | 601 | 604 | 588 | 590 | 336,000 |
| 1996/10/30 | 610 | 615 | 605 | 605 | 372,000 |
| 1996/10/29 | 610 | 615 | 607 | 608 | 310,000 |
| 1996/10/28 | 610 | 611 | 606 | 610 | 407,000 |
| 1996/10/25 | 616 | 620 | 609 | 610 | 238,000 |
| 1996/10/24 | 630 | 630 | 622 | 622 | 161,000 |
| 1996/10/23 | 625 | 630 | 612 | 630 | 340,000 |
| 1996/10/22 | 621 | 628 | 620 | 621 | 269,000 |
| 1996/10/21 | 645 | 649 | 630 | 630 | 232,000 |
| 1996/10/18 | 627 | 650 | 627 | 639 | 528,000 |
| 1996/10/17 | 632 | 633 | 621 | 630 | 236,000 |
| 1996/10/16 | 636 | 639 | 632 | 633 | 286,000 |
| 1996/10/15 | 624 | 635 | 623 | 635 | 324,000 |
| 1996/10/14 | 607 | 623 | 606 | 623 | 483,000 |
| 1996/10/11 | 622 | 622 | 608 | 612 | 517,000 |
| 1996/10/09 | 625 | 626 | 616 | 617 | 503,000 |
| 1996/10/08 | 630 | 636 | 630 | 636 | 300,000 |
| 1996/10/07 | 637 | 646 | 630 | 646 | 337,000 |
| 1996/10/04 | 628 | 639 | 628 | 637 | 378,000 |
| 1996/10/03 | 644 | 646 | 630 | 631 | 639,000 |
| 1996/10/02 | 654 | 664 | 639 | 646 | 532,000 |
| 1996/10/01 | 636 | 658 | 636 | 654 | 603,000 |
| 1996/09/30 | 635 | 641 | 629 | 632 | 565,000 |
| 1996/09/27 | 662 | 666 | 635 | 645 | 1,012,000 |
| 1996/09/26 | 690 | 694 | 656 | 666 | 1,436,000 |
| 1996/09/25 | 690 | 699 | 675 | 684 | 5,379,000 |
| 1996/09/24 | 628 | 676 | 627 | 663 | 2,545,000 |
| 1996/09/20 | 613 | 622 | 610 | 618 | 340,000 |
| 1996/09/19 | 611 | 625 | 611 | 623 | 532,000 |
| 1996/09/18 | 620 | 627 | 605 | 606 | 526,000 |
| 1996/09/17 | 630 | 634 | 622 | 634 | 605,000 |
| 1996/09/13 | 605 | 613 | 597 | 610 | 1,657,000 |
| 1996/09/12 | 601 | 601 | 585 | 586 | 131,000 |
| 1996/09/11 | 604 | 605 | 597 | 603 | 180,000 |
| 1996/09/10 | 600 | 604 | 598 | 604 | 255,000 |
| 1996/09/09 | 598 | 606 | 588 | 588 | 196,000 |
| 1996/09/06 | 600 | 603 | 585 | 588 | 228,000 |
| 1996/09/05 | 600 | 610 | 599 | 600 | 175,000 |
| 1996/09/04 | 600 | 605 | 597 | 604 | 308,000 |
| 1996/09/03 | 581 | 600 | 579 | 594 | 297,000 |
| 1996/09/02 | 584 | 588 | 580 | 580 | 284,000 |
| 1996/08/30 | 591 | 594 | 590 | 590 | 379,000 |
| 1996/08/29 | 602 | 608 | 599 | 600 | 199,000 |
| 1996/08/28 | 613 | 619 | 601 | 602 | 298,000 |
| 1996/08/27 | 603 | 614 | 603 | 613 | 197,000 |
| 1996/08/26 | 620 | 621 | 608 | 608 | 174,000 |
| 1996/08/23 | 630 | 630 | 621 | 621 | 244,000 |
| 1996/08/22 | 625 | 632 | 620 | 625 | 322,000 |
| 1996/08/21 | 628 | 630 | 620 | 625 | 624,000 |
| 1996/08/20 | 614 | 616 | 605 | 608 | 284,000 |
| 1996/08/19 | 599 | 619 | 597 | 614 | 349,000 |
| 1996/08/16 | 604 | 605 | 596 | 599 | 231,000 |
| 1996/08/15 | 590 | 603 | 590 | 595 | 266,000 |
| 1996/08/14 | 585 | 590 | 580 | 590 | 266,000 |
| 1996/08/13 | 560 | 575 | 552 | 575 | 258,000 |
| 1996/08/12 | 547 | 555 | 543 | 550 | 659,000 |
| 1996/08/09 | 591 | 595 | 565 | 567 | 994,000 |
| 1996/08/08 | 592 | 597 | 589 | 589 | 424,000 |
| 1996/08/07 | 599 | 600 | 592 | 592 | 292,000 |
| 1996/08/06 | 601 | 602 | 596 | 599 | 350,000 |
| 1996/08/05 | 611 | 614 | 605 | 605 | 223,000 |
| 1996/08/02 | 615 | 615 | 605 | 605 | 411,000 |
| 1996/08/01 | 600 | 610 | 598 | 608 | 737,000 |
| 1996/07/31 | 610 | 614 | 594 | 599 | 1,014,000 |
| 1996/07/30 | 623 | 625 | 604 | 610 | 689,000 |
| 1996/07/29 | 650 | 650 | 630 | 630 | 283,000 |
| 1996/07/26 | 645 | 645 | 636 | 642 | 405,000 |
| 1996/07/25 | 640 | 655 | 633 | 646 | 668,000 |
| 1996/07/24 | 649 | 649 | 635 | 640 | 302,000 |
| 1996/07/23 | 640 | 657 | 636 | 657 | 314,000 |
| 1996/07/22 | 657 | 658 | 640 | 640 | 654,000 |
| 1996/07/19 | 666 | 666 | 656 | 658 | 314,000 |
| 1996/07/18 | 655 | 662 | 654 | 660 | 287,000 |
| 1996/07/17 | 663 | 664 | 650 | 652 | 450,000 |
| 1996/07/16 | 665 | 668 | 660 | 660 | 400,000 |
| 1996/07/15 | 674 | 675 | 670 | 675 | 241,000 |
| 1996/07/12 | 664 | 673 | 663 | 668 | 661,000 |
| 1996/07/11 | 673 | 675 | 668 | 674 | 602,000 |
| 1996/07/10 | 685 | 687 | 666 | 667 | 1,480,000 |
| 1996/07/09 | 676 | 681 | 673 | 678 | 1,177,000 |
| 1996/07/08 | 685 | 690 | 680 | 681 | 924,000 |
| 1996/07/05 | 705 | 709 | 700 | 702 | 805,000 |
| 1996/07/04 | 715 | 716 | 708 | 710 | 375,000 |
| 1996/07/03 | 719 | 719 | 709 | 715 | 427,000 |
| 1996/07/02 | 720 | 720 | 709 | 713 | 474,000 |
| 1996/07/01 | 712 | 726 | 706 | 720 | 1,020,000 |
| 1996/06/28 | 709 | 709 | 699 | 704 | 423,000 |
| 1996/06/27 | 714 | 715 | 695 | 703 | 469,000 |
| 1996/06/26 | 689 | 715 | 686 | 706 | 1,273,000 |
| 1996/06/25 | 685 | 687 | 678 | 686 | 684,000 |
| 1996/06/24 | 688 | 688 | 675 | 685 | 313,000 |
| 1996/06/21 | 667 | 682 | 667 | 680 | 570,000 |
| 1996/06/20 | 667 | 670 | 663 | 670 | 384,000 |
| 1996/06/19 | 675 | 679 | 665 | 667 | 425,000 |
| 1996/06/18 | 688 | 688 | 675 | 679 | 462,000 |
| 1996/06/17 | 671 | 690 | 671 | 680 | 791,000 |
| 1996/06/14 | 667 | 673 | 665 | 670 | 2,892,000 |
| 1996/06/13 | 663 | 670 | 655 | 665 | 1,551,000 |
| 1996/06/12 | 654 | 665 | 648 | 663 | 1,326,000 |
| 1996/06/11 | 636 | 659 | 635 | 646 | 1,248,000 |
| 1996/06/10 | 640 | 640 | 630 | 640 | 979,000 |
| 1996/06/07 | 668 | 668 | 628 | 638 | 1,563,000 |
| 1996/06/06 | 660 | 670 | 655 | 669 | 655,000 |
| 1996/06/05 | 666 | 668 | 655 | 659 | 254,000 |
| 1996/06/04 | 654 | 669 | 654 | 669 | 599,000 |
| 1996/06/03 | 677 | 677 | 653 | 655 | 698,000 |
| 1996/05/31 | 685 | 685 | 675 | 675 | 751,000 |
| 1996/05/30 | 690 | 691 | 678 | 685 | 259,000 |
| 1996/05/29 | 678 | 700 | 675 | 690 | 914,000 |
| 1996/05/28 | 672 | 679 | 670 | 678 | 644,000 |
| 1996/05/27 | 675 | 682 | 668 | 670 | 654,000 |
| 1996/05/24 | 676 | 682 | 674 | 682 | 456,000 |
| 1996/05/23 | 680 | 690 | 676 | 678 | 200,000 |
| 1996/05/22 | 682 | 693 | 680 | 690 | 547,000 |
| 1996/05/21 | 681 | 691 | 675 | 682 | 246,000 |
| 1996/05/20 | 699 | 699 | 680 | 681 | 440,000 |
| 1996/05/17 | 691 | 700 | 671 | 671 | 337,000 |
| 1996/05/16 | 694 | 703 | 691 | 697 | 411,000 |
| 1996/05/15 | 671 | 699 | 670 | 694 | 653,000 |
| 1996/05/14 | 674 | 675 | 661 | 667 | 581,000 |
| 1996/05/13 | 696 | 696 | 674 | 676 | 901,000 |
| 1996/05/10 | 692 | 693 | 685 | 690 | 425,000 |
| 1996/05/09 | 704 | 708 | 690 | 692 | 419,000 |
| 1996/05/08 | 698 | 704 | 698 | 704 | 227,000 |
| 1996/05/07 | 704 | 708 | 696 | 700 | 291,000 |
| 1996/05/02 | 705 | 707 | 691 | 705 | 853,000 |
| 1996/05/01 | 721 | 725 | 701 | 704 | 677,000 |
| 1996/04/30 | 720 | 729 | 716 | 716 | 704,000 |
| 1996/04/26 | 730 | 732 | 727 | 727 | 315,000 |
| 1996/04/25 | 730 | 734 | 720 | 734 | 625,000 |
| 1996/04/24 | 726 | 740 | 726 | 726 | 366,000 |
| 1996/04/23 | 744 | 745 | 732 | 732 | 327,000 |
| 1996/04/22 | 727 | 734 | 726 | 734 | 310,000 |
| 1996/04/19 | 730 | 737 | 726 | 727 | 353,000 |
| 1996/04/18 | 740 | 743 | 732 | 734 | 250,000 |
| 1996/04/17 | 746 | 755 | 746 | 746 | 407,000 |
| 1996/04/16 | 749 | 758 | 746 | 746 | 665,000 |
| 1996/04/15 | 746 | 748 | 740 | 748 | 388,000 |
| 1996/04/12 | 735 | 750 | 732 | 736 | 752,000 |
| 1996/04/11 | 738 | 740 | 730 | 731 | 409,000 |
| 1996/04/10 | 741 | 745 | 735 | 740 | 497,000 |
| 1996/04/09 | 745 | 747 | 736 | 740 | 447,000 |
| 1996/04/08 | 740 | 745 | 735 | 735 | 257,000 |
| 1996/04/05 | 744 | 755 | 740 | 750 | 419,000 |
| 1996/04/04 | 760 | 760 | 740 | 740 | 493,000 |
| 1996/04/03 | 774 | 783 | 751 | 758 | 1,982,000 |
| 1996/04/02 | 736 | 770 | 728 | 765 | 1,309,000 |
| 1996/04/01 | 728 | 741 | 725 | 727 | 1,310,000 |
| 1996/03/29 | 709 | 718 | 700 | 713 | 487,000 |
| 1996/03/28 | 715 | 718 | 696 | 702 | 620,000 |
| 1996/03/27 | 705 | 715 | 704 | 715 | 403,000 |
| 1996/03/26 | 704 | 715 | 697 | 708 | 494,000 |
| 1996/03/25 | 717 | 720 | 691 | 699 | 459,000 |
| 1996/03/22 | 716 | 718 | 701 | 712 | 642,000 |
| 1996/03/21 | 697 | 709 | 697 | 706 | 245,000 |
| 1996/03/19 | 695 | 705 | 695 | 696 | 517,000 |
| 1996/03/18 | 695 | 700 | 688 | 693 | 607,000 |
| 1996/03/15 | 672 | 689 | 672 | 686 | 379,000 |
| 1996/03/14 | 662 | 674 | 662 | 672 | 421,000 |
| 1996/03/13 | 680 | 680 | 662 | 662 | 540,000 |
| 1996/03/12 | 694 | 695 | 680 | 680 | 383,000 |
| 1996/03/11 | 685 | 695 | 682 | 682 | 603,000 |
| 1996/03/08 | 681 | 705 | 681 | 705 | 3,372,000 |
| 1996/03/07 | 690 | 692 | 680 | 681 | 468,000 |
| 1996/03/06 | 693 | 703 | 680 | 691 | 402,000 |
| 1996/03/05 | 695 | 703 | 690 | 696 | 448,000 |
| 1996/03/04 | 703 | 703 | 694 | 695 | 230,000 |
| 1996/03/01 | 685 | 698 | 683 | 693 | 337,000 |
| 1996/02/29 | 690 | 695 | 685 | 685 | 401,000 |
| 1996/02/28 | 691 | 701 | 690 | 690 | 494,000 |
| 1996/02/27 | 714 | 714 | 690 | 690 | 856,000 |
| 1996/02/26 | 689 | 714 | 685 | 714 | 524,000 |
| 1996/02/23 | 699 | 704 | 690 | 690 | 537,000 |
| 1996/02/22 | 697 | 697 | 685 | 690 | 701,000 |
| 1996/02/21 | 690 | 694 | 678 | 678 | 571,000 |
| 1996/02/20 | 675 | 688 | 668 | 688 | 834,000 |
| 1996/02/19 | 693 | 693 | 668 | 678 | 683,000 |
| 1996/02/16 | 714 | 720 | 650 | 690 | 2,365,000 |
| 1996/02/15 | 735 | 745 | 721 | 730 | 743,000 |
| 1996/02/14 | 753 | 760 | 745 | 745 | 587,000 |
| 1996/02/13 | 760 | 775 | 752 | 753 | 474,000 |
| 1996/02/09 | 770 | 780 | 751 | 755 | 1,122,000 |
| 1996/02/08 | 761 | 765 | 751 | 760 | 523,000 |
| 1996/02/07 | 752 | 770 | 749 | 751 | 869,000 |
| 1996/02/06 | 755 | 755 | 745 | 749 | 831,000 |
| 1996/02/05 | 775 | 781 | 760 | 760 | 733,000 |
| 1996/02/02 | 787 | 795 | 780 | 780 | 915,000 |
| 1996/02/01 | 800 | 803 | 785 | 797 | 1,171,000 |
| 1996/01/31 | 810 | 830 | 789 | 800 | 4,045,000 |
| 1996/01/30 | 746 | 774 | 746 | 773 | 1,029,000 |
| 1996/01/29 | 760 | 760 | 745 | 745 | 659,000 |
| 1996/01/26 | 756 | 766 | 745 | 760 | 1,199,000 |
| 1996/01/25 | 770 | 770 | 755 | 760 | 1,065,000 |
| 1996/01/24 | 743 | 760 | 743 | 751 | 1,036,000 |
| 1996/01/23 | 746 | 760 | 741 | 750 | 1,028,000 |
| 1996/01/22 | 762 | 773 | 745 | 750 | 1,772,000 |
| 1996/01/19 | 739 | 769 | 710 | 752 | 3,588,000 |
| 1996/01/18 | 770 | 783 | 720 | 729 | 4,048,000 |
| 1996/01/17 | 815 | 818 | 770 | 776 | 3,409,000 |
| 1996/01/16 | 807 | 825 | 804 | 805 | 1,006,000 |
| 1996/01/12 | 835 | 837 | 815 | 816 | 1,589,000 |
| 1996/01/11 | 835 | 855 | 803 | 823 | 4,934,000 |
| 1996/01/10 | 849 | 882 | 821 | 825 | 9,260,000 |
| 1996/01/09 | 838 | 860 | 830 | 849 | 10,773,000 |
| 1996/01/08 | 809 | 821 | 805 | 816 | 3,603,000 |
| 1996/01/05 | 770 | 795 | 770 | 795 | 1,285,000 |
| 1996/01/04 | 784 | 784 | 765 | 769 | 433,000 |