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 |
|---|---|---|---|---|---|
| 2000/12/29 | 198 | 202 | 197 | 197 | 172,000 |
| 2000/12/28 | 205 | 206 | 202 | 202 | 237,000 |
| 2000/12/27 | 210 | 210 | 202 | 206 | 227,000 |
| 2000/12/26 | 211 | 211 | 205 | 210 | 232,000 |
| 2000/12/25 | 214 | 214 | 207 | 211 | 289,000 |
| 2000/12/22 | 195 | 202 | 193 | 195 | 276,000 |
| 2000/12/21 | 195 | 200 | 188 | 190 | 972,000 |
| 2000/12/20 | 210 | 214 | 203 | 205 | 468,000 |
| 2000/12/19 | 220 | 221 | 216 | 216 | 453,000 |
| 2000/12/18 | 222 | 223 | 217 | 218 | 297,000 |
| 2000/12/15 | 220 | 227 | 220 | 224 | 623,000 |
| 2000/12/14 | 226 | 228 | 218 | 220 | 523,000 |
| 2000/12/13 | 223 | 230 | 221 | 226 | 519,000 |
| 2000/12/12 | 225 | 227 | 222 | 222 | 431,000 |
| 2000/12/11 | 231 | 232 | 225 | 225 | 489,000 |
| 2000/12/08 | 216 | 229 | 216 | 228 | 2,420,000 |
| 2000/12/07 | 220 | 223 | 217 | 221 | 443,000 |
| 2000/12/06 | 230 | 230 | 221 | 225 | 714,000 |
| 2000/12/05 | 235 | 237 | 220 | 220 | 932,000 |
| 2000/12/04 | 238 | 243 | 232 | 233 | 2,489,000 |
| 2000/12/01 | 215 | 229 | 215 | 224 | 2,207,000 |
| 2000/11/30 | 204 | 219 | 199 | 219 | 989,000 |
| 2000/11/29 | 209 | 209 | 198 | 200 | 406,000 |
| 2000/11/28 | 212 | 212 | 206 | 207 | 427,000 |
| 2000/11/27 | 210 | 213 | 205 | 212 | 1,081,000 |
| 2000/11/24 | 195 | 208 | 193 | 205 | 605,000 |
| 2000/11/22 | 188 | 200 | 185 | 197 | 343,000 |
| 2000/11/21 | 189 | 189 | 184 | 184 | 162,000 |
| 2000/11/20 | 189 | 189 | 184 | 188 | 170,000 |
| 2000/11/17 | 192 | 192 | 186 | 187 | 181,000 |
| 2000/11/16 | 195 | 196 | 188 | 194 | 148,000 |
| 2000/11/15 | 194 | 196 | 189 | 196 | 113,000 |
| 2000/11/14 | 192 | 193 | 187 | 192 | 144,000 |
| 2000/11/13 | 193 | 195 | 186 | 193 | 121,000 |
| 2000/11/10 | 193 | 198 | 193 | 193 | 510,000 |
| 2000/11/09 | 200 | 200 | 193 | 196 | 207,000 |
| 2000/11/08 | 193 | 201 | 191 | 201 | 346,000 |
| 2000/11/07 | 194 | 195 | 191 | 195 | 151,000 |
| 2000/11/06 | 187 | 195 | 186 | 195 | 195,000 |
| 2000/11/02 | 187 | 189 | 185 | 185 | 184,000 |
| 2000/11/01 | 188 | 189 | 185 | 188 | 144,000 |
| 2000/10/31 | 188 | 188 | 182 | 188 | 221,000 |
| 2000/10/30 | 190 | 190 | 182 | 185 | 240,000 |
| 2000/10/27 | 190 | 195 | 180 | 180 | 401,000 |
| 2000/10/26 | 188 | 190 | 184 | 190 | 264,000 |
| 2000/10/25 | 190 | 190 | 187 | 188 | 241,000 |
| 2000/10/24 | 188 | 191 | 187 | 187 | 197,000 |
| 2000/10/23 | 193 | 193 | 188 | 188 | 211,000 |
| 2000/10/20 | 189 | 192 | 187 | 189 | 554,000 |
| 2000/10/19 | 195 | 196 | 186 | 186 | 294,000 |
| 2000/10/18 | 197 | 198 | 191 | 196 | 240,000 |
| 2000/10/17 | 202 | 202 | 198 | 198 | 146,000 |
| 2000/10/16 | 203 | 203 | 198 | 200 | 222,000 |
| 2000/10/13 | 196 | 203 | 196 | 199 | 515,000 |
| 2000/10/12 | 203 | 206 | 200 | 205 | 219,000 |
| 2000/10/11 | 208 | 208 | 203 | 207 | 166,000 |
| 2000/10/10 | 208 | 208 | 204 | 208 | 219,000 |
| 2000/10/06 | 210 | 210 | 207 | 208 | 242,000 |
| 2000/10/05 | 208 | 210 | 207 | 210 | 349,000 |
| 2000/10/04 | 209 | 209 | 207 | 208 | 330,000 |
| 2000/10/03 | 210 | 212 | 206 | 209 | 357,000 |
| 2000/10/02 | 203 | 205 | 202 | 205 | 306,000 |
| 2000/09/29 | 209 | 209 | 203 | 205 | 429,000 |
| 2000/09/28 | 210 | 210 | 204 | 204 | 302,000 |
| 2000/09/27 | 210 | 211 | 208 | 210 | 281,000 |
| 2000/09/26 | 212 | 214 | 210 | 211 | 146,000 |
| 2000/09/25 | 215 | 218 | 211 | 211 | 150,000 |
| 2000/09/22 | 219 | 219 | 211 | 211 | 266,000 |
| 2000/09/21 | 212 | 220 | 210 | 219 | 639,000 |
| 2000/09/20 | 210 | 214 | 210 | 212 | 355,000 |
| 2000/09/19 | 210 | 213 | 206 | 209 | 272,000 |
| 2000/09/18 | 213 | 214 | 210 | 210 | 393,000 |
| 2000/09/14 | 211 | 214 | 210 | 213 | 546,000 |
| 2000/09/13 | 208 | 211 | 208 | 211 | 255,000 |
| 2000/09/12 | 208 | 208 | 205 | 208 | 249,000 |
| 2000/09/11 | 203 | 209 | 203 | 205 | 199,000 |
| 2000/09/08 | 205 | 210 | 202 | 206 | 1,534,000 |
| 2000/09/07 | 206 | 208 | 202 | 202 | 246,000 |
| 2000/09/06 | 208 | 208 | 205 | 207 | 313,000 |
| 2000/09/05 | 206 | 211 | 206 | 206 | 211,000 |
| 2000/09/04 | 205 | 211 | 205 | 208 | 183,000 |
| 2000/09/01 | 209 | 210 | 205 | 205 | 600,000 |
| 2000/08/31 | 212 | 212 | 208 | 211 | 289,000 |
| 2000/08/30 | 210 | 213 | 208 | 208 | 301,000 |
| 2000/08/29 | 213 | 213 | 209 | 210 | 362,000 |
| 2000/08/28 | 216 | 216 | 212 | 213 | 300,000 |
| 2000/08/25 | 213 | 217 | 213 | 215 | 665,000 |
| 2000/08/24 | 210 | 217 | 210 | 217 | 656,000 |
| 2000/08/23 | 213 | 213 | 208 | 210 | 408,000 |
| 2000/08/22 | 210 | 213 | 205 | 213 | 600,000 |
| 2000/08/21 | 213 | 218 | 205 | 205 | 828,000 |
| 2000/08/18 | 201 | 211 | 200 | 208 | 1,706,000 |
| 2000/08/17 | 191 | 197 | 189 | 197 | 1,087,000 |
| 2000/08/16 | 190 | 192 | 188 | 190 | 797,000 |
| 2000/08/15 | 190 | 191 | 188 | 189 | 544,000 |
| 2000/08/14 | 190 | 192 | 188 | 188 | 492,000 |
| 2000/08/11 | 185 | 190 | 185 | 189 | 1,267,000 |
| 2000/08/10 | 188 | 193 | 188 | 190 | 328,000 |
| 2000/08/09 | 188 | 192 | 188 | 190 | 375,000 |
| 2000/08/08 | 193 | 194 | 188 | 191 | 573,000 |
| 2000/08/07 | 194 | 194 | 191 | 193 | 251,000 |
| 2000/08/04 | 195 | 195 | 191 | 193 | 396,000 |
| 2000/08/03 | 196 | 199 | 193 | 194 | 258,000 |
| 2000/08/02 | 195 | 200 | 195 | 196 | 431,000 |
| 2000/08/01 | 194 | 196 | 193 | 194 | 394,000 |
| 2000/07/31 | 195 | 197 | 193 | 194 | 395,000 |
| 2000/07/28 | 201 | 205 | 201 | 205 | 299,000 |
| 2000/07/27 | 204 | 210 | 201 | 205 | 377,000 |
| 2000/07/26 | 201 | 204 | 200 | 204 | 184,000 |
| 2000/07/25 | 200 | 207 | 200 | 206 | 221,000 |
| 2000/07/24 | 209 | 209 | 200 | 200 | 270,000 |
| 2000/07/21 | 215 | 218 | 213 | 214 | 220,000 |
| 2000/07/19 | 212 | 216 | 208 | 210 | 373,000 |
| 2000/07/18 | 217 | 219 | 211 | 215 | 321,000 |
| 2000/07/17 | 220 | 223 | 215 | 219 | 291,000 |
| 2000/07/14 | 211 | 219 | 211 | 218 | 434,000 |
| 2000/07/13 | 220 | 220 | 210 | 210 | 369,000 |
| 2000/07/12 | 222 | 225 | 219 | 222 | 275,000 |
| 2000/07/11 | 222 | 226 | 220 | 224 | 494,000 |
| 2000/07/10 | 215 | 223 | 215 | 220 | 587,000 |
| 2000/07/07 | 215 | 217 | 210 | 212 | 296,000 |
| 2000/07/06 | 218 | 218 | 212 | 215 | 217,000 |
| 2000/07/05 | 218 | 220 | 214 | 216 | 329,000 |
| 2000/07/04 | 228 | 228 | 217 | 217 | 789,000 |
| 2000/07/03 | 226 | 227 | 223 | 225 | 619,000 |
| 2000/06/30 | 220 | 222 | 217 | 221 | 648,000 |
| 2000/06/29 | 214 | 222 | 212 | 217 | 1,460,000 |
| 2000/06/28 | 203 | 215 | 201 | 210 | 1,044,000 |
| 2000/06/27 | 197 | 202 | 196 | 201 | 314,000 |
| 2000/06/26 | 200 | 201 | 196 | 197 | 220,000 |
| 2000/06/23 | 195 | 200 | 195 | 199 | 395,000 |
| 2000/06/22 | 197 | 199 | 195 | 196 | 214,000 |
| 2000/06/21 | 198 | 200 | 195 | 198 | 213,000 |
| 2000/06/20 | 195 | 199 | 194 | 198 | 282,000 |
| 2000/06/19 | 195 | 197 | 194 | 194 | 138,000 |
| 2000/06/16 | 200 | 200 | 193 | 193 | 233,000 |
| 2000/06/15 | 197 | 202 | 195 | 196 | 268,000 |
| 2000/06/14 | 200 | 201 | 195 | 197 | 836,000 |
| 2000/06/13 | 203 | 206 | 196 | 200 | 900,000 |
| 2000/06/12 | 203 | 203 | 195 | 202 | 1,180,000 |
| 2000/06/09 | 192 | 206 | 192 | 199 | 1,598,000 |
| 2000/06/08 | 209 | 209 | 199 | 202 | 600,000 |
| 2000/06/07 | 202 | 207 | 200 | 202 | 624,000 |
| 2000/06/06 | 191 | 196 | 190 | 196 | 346,000 |
| 2000/06/05 | 186 | 192 | 185 | 189 | 361,000 |
| 2000/06/02 | 182 | 185 | 182 | 184 | 361,000 |
| 2000/06/01 | 184 | 185 | 182 | 184 | 202,000 |
| 2000/05/31 | 184 | 185 | 182 | 182 | 325,000 |
| 2000/05/30 | 184 | 185 | 183 | 183 | 310,000 |
| 2000/05/29 | 187 | 189 | 184 | 184 | 301,000 |
| 2000/05/26 | 188 | 188 | 182 | 183 | 359,000 |
| 2000/05/25 | 185 | 190 | 183 | 190 | 504,000 |
| 2000/05/24 | 191 | 193 | 181 | 181 | 673,000 |
| 2000/05/23 | 195 | 195 | 192 | 195 | 276,000 |
| 2000/05/22 | 197 | 198 | 193 | 194 | 364,000 |
| 2000/05/19 | 199 | 200 | 195 | 196 | 562,000 |
| 2000/05/18 | 200 | 200 | 198 | 199 | 343,000 |
| 2000/05/17 | 197 | 201 | 197 | 199 | 417,000 |
| 2000/05/16 | 203 | 204 | 197 | 200 | 331,000 |
| 2000/05/15 | 197 | 203 | 195 | 202 | 355,000 |
| 2000/05/12 | 195 | 195 | 191 | 195 | 1,003,000 |
| 2000/05/11 | 197 | 197 | 191 | 195 | 273,000 |
| 2000/05/10 | 200 | 201 | 195 | 198 | 236,000 |
| 2000/05/09 | 200 | 202 | 198 | 198 | 260,000 |
| 2000/05/08 | 205 | 205 | 197 | 199 | 379,000 |
| 2000/05/02 | 195 | 196 | 192 | 195 | 207,000 |
| 2000/05/01 | 191 | 196 | 190 | 192 | 160,000 |
| 2000/04/28 | 191 | 194 | 190 | 192 | 254,000 |
| 2000/04/27 | 191 | 195 | 191 | 193 | 285,000 |
| 2000/04/26 | 200 | 201 | 190 | 190 | 663,000 |
| 2000/04/25 | 201 | 208 | 200 | 200 | 563,000 |
| 2000/04/24 | 190 | 209 | 190 | 204 | 1,161,000 |
| 2000/04/21 | 201 | 209 | 180 | 180 | 2,362,000 |
| 2000/04/20 | 211 | 215 | 200 | 200 | 828,000 |
| 2000/04/19 | 215 | 219 | 211 | 216 | 758,000 |
| 2000/04/18 | 216 | 221 | 210 | 215 | 673,000 |
| 2000/04/17 | 220 | 230 | 217 | 224 | 1,033,000 |
| 2000/04/14 | 235 | 238 | 228 | 230 | 856,000 |
| 2000/04/13 | 231 | 238 | 229 | 235 | 353,000 |
| 2000/04/12 | 229 | 232 | 225 | 232 | 335,000 |
| 2000/04/11 | 228 | 230 | 224 | 227 | 300,000 |
| 2000/04/10 | 233 | 234 | 228 | 228 | 292,000 |
| 2000/04/07 | 236 | 240 | 229 | 229 | 566,000 |
| 2000/04/06 | 240 | 242 | 236 | 236 | 441,000 |
| 2000/04/05 | 236 | 239 | 233 | 239 | 340,000 |
| 2000/04/04 | 240 | 240 | 232 | 235 | 508,000 |
| 2000/04/03 | 231 | 239 | 228 | 237 | 528,000 |
| 2000/03/31 | 227 | 234 | 223 | 230 | 367,000 |
| 2000/03/30 | 231 | 236 | 225 | 226 | 260,000 |
| 2000/03/29 | 240 | 242 | 232 | 236 | 387,000 |
| 2000/03/28 | 245 | 245 | 236 | 242 | 265,000 |
| 2000/03/27 | 245 | 247 | 240 | 245 | 737,000 |
| 2000/03/24 | 231 | 244 | 231 | 240 | 363,000 |
| 2000/03/23 | 243 | 243 | 230 | 230 | 307,000 |
| 2000/03/22 | 229 | 242 | 226 | 240 | 334,000 |
| 2000/03/21 | 225 | 230 | 223 | 229 | 219,000 |
| 2000/03/17 | 226 | 230 | 222 | 230 | 369,000 |
| 2000/03/16 | 233 | 234 | 222 | 230 | 411,000 |
| 2000/03/15 | 233 | 238 | 225 | 231 | 224,000 |
| 2000/03/14 | 244 | 247 | 223 | 223 | 565,000 |
| 2000/03/13 | 249 | 252 | 240 | 245 | 751,000 |
| 2000/03/10 | 252 | 252 | 243 | 247 | 2,147,000 |
| 2000/03/09 | 239 | 247 | 236 | 247 | 497,000 |
| 2000/03/08 | 244 | 245 | 234 | 240 | 689,000 |
| 2000/03/07 | 265 | 267 | 249 | 249 | 3,234,000 |
| 2000/03/06 | 257 | 263 | 255 | 260 | 1,421,000 |
| 2000/03/03 | 253 | 257 | 250 | 257 | 938,000 |
| 2000/03/02 | 251 | 263 | 251 | 258 | 2,085,000 |
| 2000/03/01 | 249 | 254 | 241 | 251 | 969,000 |
| 2000/02/29 | 217 | 245 | 216 | 239 | 928,000 |
| 2000/02/28 | 216 | 222 | 216 | 216 | 550,000 |
| 2000/02/25 | 221 | 221 | 216 | 219 | 462,000 |
| 2000/02/24 | 220 | 221 | 216 | 220 | 343,000 |
| 2000/02/23 | 219 | 229 | 218 | 223 | 361,000 |
| 2000/02/22 | 218 | 224 | 214 | 217 | 752,000 |
| 2000/02/21 | 240 | 242 | 226 | 233 | 840,000 |
| 2000/02/18 | 257 | 260 | 242 | 250 | 1,007,000 |
| 2000/02/17 | 261 | 266 | 256 | 262 | 2,500,000 |
| 2000/02/16 | 254 | 265 | 252 | 261 | 3,257,000 |
| 2000/02/15 | 236 | 254 | 235 | 246 | 2,882,000 |
| 2000/02/14 | 223 | 241 | 223 | 235 | 1,163,000 |
| 2000/02/10 | 221 | 229 | 218 | 223 | 1,066,000 |
| 2000/02/09 | 223 | 223 | 216 | 223 | 606,000 |
| 2000/02/08 | 224 | 225 | 215 | 223 | 701,000 |
| 2000/02/07 | 217 | 229 | 217 | 219 | 572,000 |
| 2000/02/04 | 225 | 225 | 217 | 217 | 697,000 |
| 2000/02/03 | 235 | 240 | 223 | 225 | 1,487,000 |
| 2000/02/02 | 218 | 246 | 216 | 230 | 3,626,000 |
| 2000/02/01 | 212 | 218 | 197 | 215 | 863,000 |
| 2000/01/31 | 191 | 218 | 191 | 215 | 796,000 |
| 2000/01/28 | 192 | 200 | 191 | 193 | 461,000 |
| 2000/01/27 | 192 | 195 | 192 | 194 | 291,000 |
| 2000/01/26 | 198 | 198 | 190 | 197 | 216,000 |
| 2000/01/25 | 194 | 198 | 191 | 194 | 297,000 |
| 2000/01/24 | 198 | 202 | 191 | 194 | 158,000 |
| 2000/01/21 | 203 | 205 | 195 | 201 | 183,000 |
| 2000/01/20 | 203 | 207 | 200 | 207 | 240,000 |
| 2000/01/19 | 196 | 200 | 196 | 198 | 187,000 |
| 2000/01/18 | 203 | 203 | 191 | 197 | 343,000 |
| 2000/01/17 | 188 | 205 | 187 | 203 | 371,000 |
| 2000/01/14 | 182 | 189 | 182 | 185 | 769,000 |
| 2000/01/13 | 179 | 182 | 178 | 181 | 307,000 |
| 2000/01/12 | 178 | 183 | 175 | 178 | 283,000 |
| 2000/01/11 | 183 | 185 | 175 | 178 | 570,000 |
| 2000/01/07 | 180 | 189 | 177 | 182 | 326,000 |
| 2000/01/06 | 179 | 184 | 170 | 177 | 754,000 |
| 2000/01/05 | 178 | 198 | 173 | 177 | 326,000 |
| 2000/01/04 | 176 | 182 | 171 | 171 | 197,000 |