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 |
|---|---|---|---|---|---|
| 1999/12/30 | 175 | 181 | 175 | 176 | 280,000 |
| 1999/12/29 | 182 | 186 | 177 | 177 | 363,000 |
| 1999/12/28 | 182 | 187 | 182 | 187 | 309,000 |
| 1999/12/27 | 186 | 190 | 180 | 182 | 157,000 |
| 1999/12/24 | 181 | 184 | 180 | 181 | 276,000 |
| 1999/12/22 | 180 | 183 | 179 | 180 | 334,000 |
| 1999/12/21 | 185 | 187 | 180 | 180 | 331,000 |
| 1999/12/20 | 182 | 190 | 181 | 188 | 291,000 |
| 1999/12/17 | 197 | 200 | 182 | 182 | 441,000 |
| 1999/12/16 | 203 | 203 | 192 | 194 | 539,000 |
| 1999/12/15 | 204 | 210 | 201 | 203 | 644,000 |
| 1999/12/14 | 210 | 213 | 202 | 203 | 345,000 |
| 1999/12/13 | 211 | 214 | 204 | 214 | 499,000 |
| 1999/12/10 | 216 | 220 | 208 | 210 | 2,613,000 |
| 1999/12/09 | 223 | 229 | 218 | 219 | 444,000 |
| 1999/12/08 | 239 | 239 | 220 | 220 | 421,000 |
| 1999/12/07 | 226 | 243 | 224 | 231 | 486,000 |
| 1999/12/06 | 226 | 232 | 223 | 225 | 249,000 |
| 1999/12/03 | 231 | 233 | 216 | 222 | 350,000 |
| 1999/12/02 | 242 | 244 | 225 | 236 | 583,000 |
| 1999/12/01 | 240 | 254 | 239 | 240 | 1,413,000 |
| 1999/11/30 | 266 | 266 | 231 | 235 | 2,395,000 |
| 1999/11/29 | 229 | 270 | 228 | 266 | 4,653,000 |
| 1999/11/26 | 203 | 243 | 195 | 233 | 1,027,000 |
| 1999/11/25 | 192 | 196 | 190 | 193 | 424,000 |
| 1999/11/24 | 200 | 203 | 193 | 197 | 453,000 |
| 1999/11/22 | 202 | 210 | 200 | 202 | 323,000 |
| 1999/11/19 | 215 | 216 | 205 | 206 | 440,000 |
| 1999/11/18 | 210 | 222 | 210 | 215 | 739,000 |
| 1999/11/17 | 199 | 210 | 198 | 210 | 341,000 |
| 1999/11/16 | 181 | 210 | 181 | 204 | 516,000 |
| 1999/11/15 | 205 | 211 | 196 | 196 | 398,000 |
| 1999/11/12 | 210 | 215 | 205 | 205 | 680,000 |
| 1999/11/11 | 220 | 227 | 210 | 210 | 334,000 |
| 1999/11/10 | 225 | 230 | 221 | 230 | 284,000 |
| 1999/11/09 | 231 | 236 | 227 | 227 | 306,000 |
| 1999/11/08 | 230 | 239 | 223 | 232 | 209,000 |
| 1999/11/05 | 234 | 236 | 229 | 234 | 237,000 |
| 1999/11/04 | 238 | 240 | 231 | 235 | 192,000 |
| 1999/11/02 | 238 | 238 | 231 | 238 | 249,000 |
| 1999/11/01 | 240 | 244 | 238 | 238 | 610,000 |
| 1999/10/29 | 234 | 236 | 231 | 235 | 743,000 |
| 1999/10/28 | 219 | 225 | 218 | 219 | 210,000 |
| 1999/10/27 | 227 | 227 | 218 | 218 | 362,000 |
| 1999/10/26 | 224 | 227 | 222 | 225 | 401,000 |
| 1999/10/25 | 218 | 225 | 217 | 222 | 279,000 |
| 1999/10/22 | 225 | 226 | 214 | 221 | 649,000 |
| 1999/10/21 | 226 | 227 | 220 | 227 | 270,000 |
| 1999/10/20 | 219 | 221 | 216 | 221 | 547,000 |
| 1999/10/19 | 226 | 226 | 215 | 223 | 596,000 |
| 1999/10/18 | 230 | 232 | 225 | 225 | 434,000 |
| 1999/10/15 | 235 | 239 | 230 | 232 | 558,000 |
| 1999/10/14 | 234 | 237 | 231 | 233 | 241,000 |
| 1999/10/13 | 232 | 236 | 232 | 233 | 442,000 |
| 1999/10/12 | 240 | 240 | 237 | 238 | 355,000 |
| 1999/10/08 | 230 | 238 | 228 | 237 | 650,000 |
| 1999/10/07 | 228 | 239 | 228 | 235 | 392,000 |
| 1999/10/06 | 231 | 232 | 228 | 228 | 449,000 |
| 1999/10/05 | 239 | 239 | 230 | 231 | 326,000 |
| 1999/10/04 | 243 | 243 | 229 | 229 | 567,000 |
| 1999/10/01 | 243 | 243 | 237 | 240 | 412,000 |
| 1999/09/30 | 239 | 247 | 239 | 241 | 675,000 |
| 1999/09/29 | 231 | 240 | 231 | 240 | 864,000 |
| 1999/09/28 | 232 | 234 | 229 | 229 | 574,000 |
| 1999/09/27 | 234 | 236 | 228 | 228 | 624,000 |
| 1999/09/24 | 237 | 238 | 236 | 238 | 708,000 |
| 1999/09/22 | 247 | 247 | 238 | 244 | 356,000 |
| 1999/09/21 | 241 | 252 | 240 | 252 | 332,000 |
| 1999/09/20 | 245 | 248 | 240 | 240 | 216,000 |
| 1999/09/17 | 245 | 245 | 238 | 238 | 511,000 |
| 1999/09/16 | 248 | 250 | 236 | 250 | 926,000 |
| 1999/09/14 | 256 | 259 | 248 | 250 | 338,000 |
| 1999/09/13 | 257 | 268 | 255 | 261 | 310,000 |
| 1999/09/10 | 249 | 265 | 249 | 257 | 2,061,000 |
| 1999/09/09 | 255 | 258 | 251 | 252 | 384,000 |
| 1999/09/08 | 255 | 257 | 250 | 250 | 488,000 |
| 1999/09/07 | 256 | 260 | 254 | 255 | 426,000 |
| 1999/09/06 | 257 | 260 | 255 | 255 | 315,000 |
| 1999/09/03 | 258 | 263 | 255 | 255 | 310,000 |
| 1999/09/02 | 262 | 265 | 258 | 258 | 377,000 |
| 1999/09/01 | 266 | 270 | 262 | 269 | 240,000 |
| 1999/08/31 | 269 | 271 | 261 | 271 | 373,000 |
| 1999/08/30 | 268 | 269 | 265 | 268 | 192,000 |
| 1999/08/27 | 269 | 274 | 263 | 270 | 234,000 |
| 1999/08/26 | 271 | 276 | 266 | 269 | 180,000 |
| 1999/08/25 | 275 | 278 | 270 | 276 | 436,000 |
| 1999/08/24 | 280 | 280 | 270 | 270 | 134,000 |
| 1999/08/23 | 276 | 280 | 274 | 277 | 304,000 |
| 1999/08/20 | 276 | 279 | 270 | 273 | 259,000 |
| 1999/08/19 | 263 | 277 | 263 | 276 | 172,000 |
| 1999/08/18 | 264 | 277 | 262 | 263 | 312,000 |
| 1999/08/17 | 267 | 270 | 262 | 269 | 247,000 |
| 1999/08/16 | 268 | 280 | 268 | 280 | 185,000 |
| 1999/08/13 | 260 | 267 | 259 | 266 | 728,000 |
| 1999/08/12 | 266 | 267 | 260 | 263 | 111,000 |
| 1999/08/11 | 259 | 265 | 258 | 263 | 309,000 |
| 1999/08/10 | 256 | 258 | 254 | 258 | 260,000 |
| 1999/08/09 | 263 | 263 | 255 | 256 | 259,000 |
| 1999/08/06 | 262 | 264 | 253 | 253 | 483,000 |
| 1999/08/05 | 267 | 268 | 260 | 260 | 388,000 |
| 1999/08/04 | 271 | 273 | 265 | 270 | 338,000 |
| 1999/08/03 | 272 | 276 | 269 | 269 | 434,000 |
| 1999/08/02 | 270 | 274 | 268 | 271 | 263,000 |
| 1999/07/30 | 272 | 275 | 270 | 271 | 277,000 |
| 1999/07/29 | 273 | 275 | 270 | 272 | 277,000 |
| 1999/07/28 | 277 | 277 | 270 | 270 | 207,000 |
| 1999/07/27 | 273 | 275 | 271 | 274 | 222,000 |
| 1999/07/26 | 280 | 280 | 273 | 275 | 204,000 |
| 1999/07/23 | 276 | 279 | 274 | 279 | 335,000 |
| 1999/07/22 | 285 | 285 | 275 | 279 | 483,000 |
| 1999/07/21 | 285 | 287 | 283 | 284 | 193,000 |
| 1999/07/19 | 282 | 289 | 282 | 289 | 119,000 |
| 1999/07/16 | 286 | 288 | 282 | 282 | 656,000 |
| 1999/07/15 | 291 | 292 | 285 | 285 | 860,000 |
| 1999/07/14 | 294 | 298 | 291 | 293 | 1,046,000 |
| 1999/07/13 | 296 | 300 | 294 | 296 | 306,000 |
| 1999/07/12 | 296 | 300 | 292 | 300 | 347,000 |
| 1999/07/09 | 291 | 297 | 291 | 296 | 1,062,000 |
| 1999/07/08 | 298 | 298 | 291 | 296 | 489,000 |
| 1999/07/07 | 295 | 305 | 293 | 305 | 240,000 |
| 1999/07/06 | 295 | 299 | 293 | 294 | 277,000 |
| 1999/07/05 | 303 | 307 | 299 | 300 | 576,000 |
| 1999/07/02 | 312 | 312 | 305 | 305 | 392,000 |
| 1999/07/01 | 311 | 315 | 307 | 308 | 477,000 |
| 1999/06/30 | 314 | 316 | 307 | 307 | 265,000 |
| 1999/06/29 | 311 | 317 | 306 | 317 | 257,000 |
| 1999/06/28 | 310 | 320 | 307 | 310 | 424,000 |
| 1999/06/25 | 319 | 320 | 305 | 306 | 365,000 |
| 1999/06/24 | 319 | 323 | 317 | 319 | 884,000 |
| 1999/06/23 | 310 | 334 | 308 | 318 | 1,623,000 |
| 1999/06/22 | 308 | 311 | 308 | 309 | 255,000 |
| 1999/06/21 | 312 | 313 | 307 | 308 | 480,000 |
| 1999/06/18 | 305 | 312 | 305 | 307 | 473,000 |
| 1999/06/17 | 308 | 314 | 300 | 304 | 677,000 |
| 1999/06/16 | 305 | 310 | 302 | 303 | 257,000 |
| 1999/06/15 | 314 | 315 | 300 | 308 | 458,000 |
| 1999/06/14 | 301 | 315 | 301 | 306 | 1,076,000 |
| 1999/06/11 | 300 | 315 | 291 | 296 | 2,952,000 |
| 1999/06/10 | 285 | 308 | 285 | 305 | 1,016,000 |
| 1999/06/09 | 285 | 293 | 281 | 281 | 649,000 |
| 1999/06/08 | 280 | 285 | 275 | 276 | 484,000 |
| 1999/06/07 | 285 | 289 | 270 | 270 | 619,000 |
| 1999/06/04 | 279 | 288 | 271 | 271 | 312,000 |
| 1999/06/03 | 287 | 287 | 270 | 270 | 349,000 |
| 1999/06/02 | 277 | 282 | 277 | 282 | 208,000 |
| 1999/06/01 | 270 | 289 | 269 | 275 | 349,000 |
| 1999/05/31 | 271 | 272 | 268 | 272 | 151,000 |
| 1999/05/28 | 274 | 279 | 270 | 271 | 345,000 |
| 1999/05/27 | 285 | 285 | 272 | 274 | 348,000 |
| 1999/05/26 | 281 | 290 | 278 | 284 | 373,000 |
| 1999/05/25 | 280 | 285 | 280 | 283 | 240,000 |
| 1999/05/24 | 282 | 292 | 282 | 285 | 307,000 |
| 1999/05/21 | 298 | 298 | 288 | 295 | 248,000 |
| 1999/05/20 | 295 | 299 | 279 | 298 | 589,000 |
| 1999/05/19 | 303 | 305 | 292 | 292 | 443,000 |
| 1999/05/18 | 303 | 314 | 303 | 303 | 288,000 |
| 1999/05/17 | 310 | 310 | 305 | 308 | 322,000 |
| 1999/05/14 | 324 | 327 | 316 | 325 | 882,000 |
| 1999/05/13 | 330 | 330 | 320 | 322 | 203,000 |
| 1999/05/12 | 322 | 335 | 322 | 326 | 799,000 |
| 1999/05/11 | 325 | 327 | 320 | 322 | 372,000 |
| 1999/05/10 | 325 | 328 | 322 | 325 | 492,000 |
| 1999/05/07 | 315 | 323 | 315 | 315 | 501,000 |
| 1999/05/06 | 310 | 325 | 310 | 325 | 246,000 |
| 1999/04/30 | 317 | 321 | 306 | 311 | 280,000 |
| 1999/04/28 | 318 | 325 | 315 | 322 | 444,000 |
| 1999/04/27 | 308 | 315 | 308 | 309 | 419,000 |
| 1999/04/26 | 320 | 323 | 317 | 318 | 343,000 |
| 1999/04/23 | 325 | 328 | 317 | 317 | 500,000 |
| 1999/04/22 | 325 | 325 | 318 | 325 | 395,000 |
| 1999/04/21 | 332 | 332 | 320 | 325 | 498,000 |
| 1999/04/20 | 338 | 341 | 327 | 332 | 1,284,000 |
| 1999/04/19 | 325 | 343 | 321 | 340 | 2,797,000 |
| 1999/04/16 | 315 | 316 | 312 | 315 | 621,000 |
| 1999/04/15 | 319 | 319 | 311 | 316 | 548,000 |
| 1999/04/14 | 317 | 318 | 308 | 310 | 1,393,000 |
| 1999/04/13 | 300 | 310 | 297 | 307 | 852,000 |
| 1999/04/12 | 297 | 301 | 296 | 296 | 461,000 |
| 1999/04/09 | 306 | 306 | 296 | 297 | 1,582,000 |
| 1999/04/08 | 288 | 295 | 285 | 291 | 398,000 |
| 1999/04/07 | 282 | 291 | 282 | 288 | 358,000 |
| 1999/04/06 | 283 | 295 | 283 | 285 | 220,000 |
| 1999/04/05 | 288 | 296 | 288 | 291 | 357,000 |
| 1999/04/02 | 290 | 295 | 285 | 288 | 272,000 |
| 1999/04/01 | 287 | 297 | 287 | 297 | 564,000 |
| 1999/03/31 | 292 | 297 | 280 | 297 | 305,000 |
| 1999/03/30 | 297 | 297 | 285 | 287 | 400,000 |
| 1999/03/29 | 298 | 299 | 295 | 295 | 219,000 |
| 1999/03/26 | 298 | 302 | 293 | 298 | 848,000 |
| 1999/03/25 | 286 | 295 | 285 | 288 | 443,000 |
| 1999/03/24 | 280 | 289 | 270 | 270 | 865,000 |
| 1999/03/23 | 292 | 296 | 245 | 245 | 551,000 |
| 1999/03/19 | 290 | 304 | 290 | 299 | 550,000 |
| 1999/03/18 | 312 | 312 | 285 | 285 | 814,000 |
| 1999/03/17 | 297 | 308 | 293 | 308 | 1,481,000 |
| 1999/03/16 | 286 | 291 | 285 | 288 | 527,000 |
| 1999/03/15 | 290 | 290 | 282 | 286 | 294,000 |
| 1999/03/12 | 291 | 291 | 282 | 289 | 1,929,000 |
| 1999/03/11 | 275 | 285 | 272 | 281 | 971,000 |
| 1999/03/10 | 265 | 275 | 263 | 271 | 420,000 |
| 1999/03/09 | 270 | 273 | 261 | 270 | 345,000 |
| 1999/03/08 | 275 | 280 | 270 | 277 | 299,000 |
| 1999/03/05 | 257 | 274 | 257 | 274 | 397,000 |
| 1999/03/04 | 261 | 262 | 256 | 257 | 252,000 |
| 1999/03/03 | 260 | 264 | 258 | 262 | 255,000 |
| 1999/03/02 | 268 | 270 | 260 | 260 | 296,000 |
| 1999/03/01 | 269 | 275 | 266 | 268 | 203,000 |
| 1999/02/26 | 271 | 274 | 269 | 274 | 249,000 |
| 1999/02/25 | 273 | 274 | 269 | 270 | 292,000 |
| 1999/02/24 | 270 | 275 | 268 | 268 | 150,000 |
| 1999/02/23 | 269 | 275 | 269 | 275 | 178,000 |
| 1999/02/22 | 272 | 272 | 265 | 268 | 262,000 |
| 1999/02/19 | 270 | 270 | 266 | 266 | 297,000 |
| 1999/02/18 | 274 | 275 | 268 | 272 | 354,000 |
| 1999/02/17 | 277 | 278 | 271 | 273 | 206,000 |
| 1999/02/16 | 272 | 279 | 272 | 275 | 183,000 |
| 1999/02/15 | 270 | 276 | 270 | 270 | 162,000 |
| 1999/02/12 | 269 | 275 | 269 | 269 | 309,000 |
| 1999/02/10 | 270 | 274 | 268 | 274 | 326,000 |
| 1999/02/09 | 274 | 274 | 270 | 271 | 246,000 |
| 1999/02/08 | 270 | 272 | 268 | 271 | 239,000 |
| 1999/02/05 | 273 | 273 | 269 | 272 | 286,000 |
| 1999/02/04 | 277 | 278 | 269 | 273 | 254,000 |
| 1999/02/03 | 275 | 278 | 271 | 276 | 270,000 |
| 1999/02/02 | 287 | 287 | 280 | 280 | 120,000 |
| 1999/02/01 | 288 | 289 | 280 | 286 | 206,000 |
| 1999/01/29 | 280 | 287 | 280 | 282 | 1,120,000 |
| 1999/01/28 | 289 | 290 | 283 | 285 | 275,000 |
| 1999/01/27 | 290 | 293 | 289 | 290 | 389,000 |
| 1999/01/26 | 289 | 293 | 283 | 290 | 456,000 |
| 1999/01/25 | 286 | 288 | 285 | 285 | 312,000 |
| 1999/01/22 | 282 | 289 | 280 | 283 | 489,000 |
| 1999/01/21 | 280 | 285 | 276 | 280 | 438,000 |
| 1999/01/20 | 275 | 280 | 273 | 279 | 314,000 |
| 1999/01/19 | 275 | 278 | 271 | 276 | 220,000 |
| 1999/01/18 | 268 | 282 | 268 | 270 | 276,000 |
| 1999/01/14 | 260 | 268 | 260 | 268 | 503,000 |
| 1999/01/13 | 268 | 268 | 265 | 266 | 228,000 |
| 1999/01/12 | 265 | 268 | 262 | 268 | 584,000 |
| 1999/01/11 | 266 | 269 | 265 | 266 | 224,000 |
| 1999/01/08 | 265 | 270 | 263 | 266 | 536,000 |
| 1999/01/07 | 279 | 279 | 267 | 267 | 405,000 |
| 1999/01/06 | 262 | 271 | 261 | 271 | 391,000 |
| 1999/01/05 | 262 | 265 | 257 | 260 | 522,000 |
| 1999/01/04 | 270 | 271 | 255 | 262 | 226,000 |