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 |
|---|---|---|---|---|---|
| 2003/12/30 | 217 | 226 | 216 | 224 | 1,855,000 |
| 2003/12/29 | 212 | 217 | 211 | 215 | 1,377,000 |
| 2003/12/26 | 212 | 214 | 208 | 209 | 1,324,000 |
| 2003/12/25 | 207 | 213 | 206 | 211 | 2,601,000 |
| 2003/12/24 | 199 | 209 | 198 | 203 | 2,485,000 |
| 2003/12/22 | 192 | 196 | 191 | 194 | 362,000 |
| 2003/12/19 | 193 | 193 | 190 | 191 | 424,000 |
| 2003/12/18 | 194 | 195 | 190 | 190 | 315,000 |
| 2003/12/17 | 195 | 199 | 192 | 194 | 920,000 |
| 2003/12/16 | 187 | 193 | 187 | 193 | 319,000 |
| 2003/12/15 | 194 | 197 | 188 | 197 | 599,000 |
| 2003/12/12 | 184 | 189 | 183 | 184 | 1,455,000 |
| 2003/12/11 | 183 | 185 | 182 | 185 | 264,000 |
| 2003/12/10 | 184 | 185 | 180 | 181 | 381,000 |
| 2003/12/09 | 190 | 191 | 185 | 187 | 341,000 |
| 2003/12/08 | 198 | 198 | 185 | 185 | 629,000 |
| 2003/12/05 | 200 | 200 | 194 | 198 | 527,000 |
| 2003/12/04 | 197 | 205 | 197 | 198 | 2,093,000 |
| 2003/12/03 | 190 | 202 | 190 | 200 | 2,951,000 |
| 2003/12/02 | 185 | 186 | 181 | 183 | 466,000 |
| 2003/12/01 | 173 | 181 | 171 | 181 | 436,000 |
| 2003/11/28 | 182 | 182 | 175 | 178 | 375,000 |
| 2003/11/27 | 181 | 186 | 179 | 183 | 535,000 |
| 2003/11/26 | 181 | 185 | 177 | 183 | 583,000 |
| 2003/11/25 | 180 | 183 | 177 | 182 | 826,000 |
| 2003/11/21 | 174 | 179 | 173 | 174 | 607,000 |
| 2003/11/20 | 178 | 184 | 169 | 179 | 567,000 |
| 2003/11/19 | 179 | 180 | 174 | 174 | 613,000 |
| 2003/11/18 | 184 | 190 | 181 | 187 | 542,000 |
| 2003/11/17 | 200 | 200 | 182 | 183 | 807,000 |
| 2003/11/14 | 197 | 213 | 195 | 203 | 1,935,000 |
| 2003/11/13 | 200 | 200 | 194 | 195 | 485,000 |
| 2003/11/12 | 190 | 202 | 189 | 195 | 688,000 |
| 2003/11/11 | 207 | 207 | 189 | 195 | 967,000 |
| 2003/11/10 | 214 | 214 | 206 | 210 | 908,000 |
| 2003/11/07 | 216 | 216 | 205 | 211 | 1,478,000 |
| 2003/11/06 | 217 | 222 | 211 | 214 | 6,053,000 |
| 2003/11/05 | 187 | 223 | 185 | 221 | 9,201,000 |
| 2003/11/04 | 181 | 183 | 179 | 182 | 195,000 |
| 2003/10/31 | 181 | 183 | 175 | 179 | 186,000 |
| 2003/10/30 | 174 | 185 | 172 | 179 | 410,000 |
| 2003/10/29 | 175 | 177 | 174 | 174 | 207,000 |
| 2003/10/28 | 174 | 177 | 171 | 174 | 193,000 |
| 2003/10/27 | 171 | 176 | 170 | 176 | 155,000 |
| 2003/10/24 | 173 | 176 | 168 | 169 | 400,000 |
| 2003/10/23 | 180 | 183 | 172 | 177 | 376,000 |
| 2003/10/22 | 188 | 189 | 185 | 186 | 209,000 |
| 2003/10/21 | 188 | 190 | 186 | 186 | 191,000 |
| 2003/10/20 | 185 | 190 | 184 | 189 | 246,000 |
| 2003/10/17 | 191 | 192 | 187 | 187 | 301,000 |
| 2003/10/16 | 187 | 192 | 187 | 191 | 369,000 |
| 2003/10/15 | 189 | 189 | 185 | 187 | 244,000 |
| 2003/10/14 | 191 | 192 | 185 | 190 | 331,000 |
| 2003/10/10 | 185 | 193 | 184 | 191 | 1,014,000 |
| 2003/10/09 | 185 | 189 | 180 | 185 | 276,000 |
| 2003/10/08 | 185 | 187 | 180 | 185 | 181,000 |
| 2003/10/07 | 190 | 191 | 183 | 185 | 213,000 |
| 2003/10/06 | 191 | 193 | 185 | 189 | 537,000 |
| 2003/10/03 | 178 | 182 | 175 | 182 | 229,000 |
| 2003/10/02 | 173 | 176 | 171 | 176 | 185,000 |
| 2003/10/01 | 167 | 173 | 166 | 173 | 263,000 |
| 2003/09/30 | 173 | 173 | 168 | 168 | 200,000 |
| 2003/09/29 | 175 | 176 | 168 | 173 | 186,000 |
| 2003/09/26 | 167 | 176 | 166 | 176 | 299,000 |
| 2003/09/25 | 173 | 176 | 169 | 172 | 356,000 |
| 2003/09/24 | 178 | 184 | 178 | 178 | 392,000 |
| 2003/09/22 | 187 | 188 | 179 | 181 | 332,000 |
| 2003/09/19 | 194 | 194 | 191 | 193 | 432,000 |
| 2003/09/18 | 192 | 194 | 186 | 194 | 476,000 |
| 2003/09/17 | 194 | 195 | 192 | 194 | 768,000 |
| 2003/09/16 | 189 | 193 | 187 | 193 | 868,000 |
| 2003/09/12 | 187 | 188 | 185 | 185 | 2,445,000 |
| 2003/09/11 | 185 | 187 | 184 | 186 | 557,000 |
| 2003/09/10 | 183 | 184 | 181 | 184 | 587,000 |
| 2003/09/09 | 178 | 180 | 176 | 179 | 349,000 |
| 2003/09/08 | 176 | 178 | 173 | 178 | 247,000 |
| 2003/09/05 | 173 | 179 | 172 | 174 | 402,000 |
| 2003/09/04 | 177 | 178 | 174 | 174 | 389,000 |
| 2003/09/03 | 182 | 183 | 177 | 178 | 542,000 |
| 2003/09/02 | 180 | 183 | 180 | 183 | 571,000 |
| 2003/09/01 | 181 | 182 | 178 | 182 | 768,000 |
| 2003/08/29 | 181 | 182 | 178 | 181 | 396,000 |
| 2003/08/28 | 183 | 183 | 175 | 178 | 271,000 |
| 2003/08/27 | 187 | 187 | 181 | 183 | 601,000 |
| 2003/08/26 | 181 | 185 | 177 | 185 | 641,000 |
| 2003/08/25 | 181 | 182 | 178 | 180 | 257,000 |
| 2003/08/22 | 181 | 182 | 178 | 181 | 391,000 |
| 2003/08/21 | 175 | 184 | 174 | 177 | 898,000 |
| 2003/08/20 | 181 | 181 | 176 | 177 | 656,000 |
| 2003/08/19 | 181 | 184 | 179 | 181 | 1,717,000 |
| 2003/08/18 | 165 | 177 | 164 | 175 | 1,776,000 |
| 2003/08/15 | 165 | 165 | 162 | 162 | 374,000 |
| 2003/08/14 | 161 | 165 | 160 | 165 | 485,000 |
| 2003/08/13 | 161 | 163 | 159 | 163 | 276,000 |
| 2003/08/12 | 162 | 163 | 159 | 160 | 201,000 |
| 2003/08/11 | 160 | 161 | 158 | 161 | 228,000 |
| 2003/08/08 | 156 | 162 | 156 | 162 | 714,000 |
| 2003/08/07 | 155 | 157 | 153 | 156 | 182,000 |
| 2003/08/06 | 160 | 160 | 155 | 156 | 179,000 |
| 2003/08/05 | 162 | 162 | 159 | 160 | 250,000 |
| 2003/08/04 | 165 | 166 | 161 | 161 | 262,000 |
| 2003/08/01 | 162 | 171 | 162 | 169 | 570,000 |
| 2003/07/31 | 163 | 165 | 162 | 163 | 183,000 |
| 2003/07/30 | 170 | 170 | 164 | 166 | 317,000 |
| 2003/07/29 | 171 | 172 | 168 | 168 | 242,000 |
| 2003/07/28 | 169 | 171 | 166 | 171 | 490,000 |
| 2003/07/25 | 163 | 169 | 159 | 169 | 794,000 |
| 2003/07/24 | 159 | 163 | 158 | 163 | 317,000 |
| 2003/07/23 | 156 | 159 | 156 | 159 | 203,000 |
| 2003/07/22 | 152 | 159 | 151 | 159 | 171,000 |
| 2003/07/18 | 145 | 157 | 145 | 157 | 174,000 |
| 2003/07/17 | 155 | 156 | 148 | 153 | 331,000 |
| 2003/07/16 | 161 | 163 | 155 | 157 | 296,000 |
| 2003/07/15 | 170 | 170 | 160 | 160 | 402,000 |
| 2003/07/14 | 170 | 171 | 167 | 169 | 281,000 |
| 2003/07/11 | 170 | 170 | 165 | 170 | 1,016,000 |
| 2003/07/10 | 167 | 170 | 165 | 169 | 220,000 |
| 2003/07/09 | 161 | 167 | 160 | 167 | 210,000 |
| 2003/07/08 | 163 | 164 | 160 | 161 | 473,000 |
| 2003/07/07 | 170 | 171 | 166 | 166 | 244,000 |
| 2003/07/04 | 164 | 168 | 163 | 165 | 282,000 |
| 2003/07/03 | 175 | 175 | 161 | 161 | 761,000 |
| 2003/07/02 | 177 | 177 | 171 | 175 | 802,000 |
| 2003/07/01 | 172 | 179 | 171 | 178 | 1,566,000 |
| 2003/06/30 | 171 | 172 | 168 | 171 | 481,000 |
| 2003/06/27 | 168 | 172 | 167 | 170 | 512,000 |
| 2003/06/26 | 166 | 170 | 165 | 168 | 317,000 |
| 2003/06/25 | 168 | 169 | 165 | 167 | 405,000 |
| 2003/06/24 | 170 | 172 | 165 | 167 | 671,000 |
| 2003/06/23 | 167 | 175 | 167 | 170 | 3,004,000 |
| 2003/06/20 | 157 | 162 | 157 | 160 | 321,000 |
| 2003/06/19 | 163 | 163 | 158 | 158 | 325,000 |
| 2003/06/18 | 159 | 160 | 155 | 155 | 305,000 |
| 2003/06/17 | 164 | 165 | 158 | 158 | 360,000 |
| 2003/06/16 | 164 | 164 | 159 | 164 | 297,000 |
| 2003/06/13 | 156 | 167 | 156 | 165 | 2,273,000 |
| 2003/06/12 | 163 | 163 | 157 | 161 | 626,000 |
| 2003/06/11 | 163 | 167 | 162 | 162 | 1,951,000 |
| 2003/06/10 | 149 | 163 | 147 | 163 | 2,474,000 |
| 2003/06/09 | 147 | 152 | 145 | 148 | 629,000 |
| 2003/06/06 | 147 | 149 | 145 | 148 | 464,000 |
| 2003/06/05 | 144 | 146 | 144 | 145 | 247,000 |
| 2003/06/04 | 147 | 149 | 141 | 144 | 797,000 |
| 2003/06/03 | 138 | 149 | 138 | 149 | 1,458,000 |
| 2003/06/02 | 138 | 141 | 136 | 138 | 548,000 |
| 2003/05/30 | 135 | 137 | 134 | 137 | 183,000 |
| 2003/05/29 | 137 | 137 | 131 | 134 | 375,000 |
| 2003/05/28 | 132 | 137 | 131 | 137 | 926,000 |
| 2003/05/27 | 132 | 133 | 130 | 132 | 209,000 |
| 2003/05/26 | 134 | 134 | 131 | 131 | 196,000 |
| 2003/05/23 | 131 | 134 | 130 | 130 | 361,000 |
| 2003/05/22 | 134 | 134 | 131 | 131 | 249,000 |
| 2003/05/21 | 133 | 135 | 131 | 134 | 197,000 |
| 2003/05/20 | 130 | 132 | 129 | 132 | 168,000 |
| 2003/05/19 | 136 | 136 | 129 | 132 | 324,000 |
| 2003/05/16 | 135 | 137 | 134 | 135 | 284,000 |
| 2003/05/15 | 137 | 137 | 133 | 135 | 249,000 |
| 2003/05/14 | 137 | 137 | 134 | 136 | 285,000 |
| 2003/05/13 | 135 | 138 | 133 | 134 | 404,000 |
| 2003/05/12 | 138 | 139 | 132 | 137 | 356,000 |
| 2003/05/09 | 136 | 141 | 134 | 137 | 845,000 |
| 2003/05/08 | 131 | 132 | 127 | 129 | 379,000 |
| 2003/05/07 | 137 | 137 | 131 | 134 | 391,000 |
| 2003/05/06 | 134 | 144 | 134 | 137 | 1,025,000 |
| 2003/05/02 | 134 | 134 | 128 | 130 | 627,000 |
| 2003/05/01 | 119 | 137 | 118 | 134 | 889,000 |
| 2003/04/30 | 120 | 122 | 118 | 118 | 119,000 |
| 2003/04/28 | 123 | 123 | 119 | 120 | 185,000 |
| 2003/04/25 | 122 | 123 | 118 | 123 | 197,000 |
| 2003/04/24 | 125 | 125 | 120 | 122 | 204,000 |
| 2003/04/23 | 125 | 126 | 123 | 124 | 182,000 |
| 2003/04/22 | 127 | 127 | 122 | 124 | 295,000 |
| 2003/04/21 | 121 | 126 | 121 | 123 | 344,000 |
| 2003/04/18 | 121 | 123 | 121 | 123 | 162,000 |
| 2003/04/17 | 121 | 123 | 121 | 122 | 114,000 |
| 2003/04/16 | 123 | 124 | 121 | 124 | 158,000 |
| 2003/04/15 | 125 | 125 | 122 | 124 | 204,000 |
| 2003/04/14 | 123 | 125 | 121 | 124 | 288,000 |
| 2003/04/11 | 121 | 127 | 120 | 121 | 451,000 |
| 2003/04/10 | 120 | 121 | 119 | 120 | 105,000 |
| 2003/04/09 | 120 | 121 | 119 | 119 | 126,000 |
| 2003/04/08 | 120 | 122 | 118 | 121 | 261,000 |
| 2003/04/07 | 120 | 120 | 118 | 119 | 202,000 |
| 2003/04/04 | 119 | 120 | 118 | 120 | 209,000 |
| 2003/04/03 | 123 | 123 | 120 | 121 | 115,000 |
| 2003/04/02 | 119 | 122 | 117 | 122 | 149,000 |
| 2003/04/01 | 118 | 120 | 117 | 119 | 137,000 |
| 2003/03/31 | 122 | 127 | 118 | 120 | 118,000 |
| 2003/03/28 | 128 | 128 | 125 | 127 | 244,000 |
| 2003/03/27 | 123 | 126 | 122 | 126 | 122,000 |
| 2003/03/26 | 120 | 124 | 120 | 123 | 259,000 |
| 2003/03/25 | 123 | 127 | 123 | 125 | 314,000 |
| 2003/03/24 | 120 | 126 | 119 | 126 | 246,000 |
| 2003/03/20 | 117 | 119 | 116 | 117 | 233,000 |
| 2003/03/19 | 112 | 115 | 111 | 115 | 279,000 |
| 2003/03/18 | 118 | 120 | 111 | 112 | 307,000 |
| 2003/03/17 | 121 | 121 | 116 | 118 | 140,000 |
| 2003/03/14 | 115 | 121 | 115 | 121 | 1,716,000 |
| 2003/03/13 | 120 | 124 | 120 | 120 | 134,000 |
| 2003/03/12 | 120 | 122 | 119 | 120 | 178,000 |
| 2003/03/11 | 119 | 123 | 118 | 121 | 158,000 |
| 2003/03/10 | 123 | 124 | 119 | 121 | 213,000 |
| 2003/03/07 | 129 | 131 | 124 | 124 | 246,000 |
| 2003/03/06 | 132 | 133 | 129 | 130 | 176,000 |
| 2003/03/05 | 131 | 134 | 129 | 134 | 180,000 |
| 2003/03/04 | 134 | 135 | 131 | 132 | 217,000 |
| 2003/03/03 | 128 | 132 | 127 | 132 | 189,000 |
| 2003/02/28 | 129 | 129 | 125 | 127 | 258,000 |
| 2003/02/27 | 126 | 130 | 126 | 127 | 165,000 |
| 2003/02/26 | 132 | 132 | 128 | 130 | 193,000 |
| 2003/02/25 | 127 | 131 | 125 | 127 | 193,000 |
| 2003/02/24 | 131 | 132 | 129 | 129 | 107,000 |
| 2003/02/21 | 131 | 135 | 130 | 131 | 176,000 |
| 2003/02/20 | 135 | 136 | 130 | 135 | 233,000 |
| 2003/02/19 | 137 | 138 | 135 | 136 | 172,000 |
| 2003/02/18 | 140 | 140 | 136 | 139 | 196,000 |
| 2003/02/17 | 138 | 139 | 135 | 139 | 254,000 |
| 2003/02/14 | 135 | 137 | 133 | 137 | 906,000 |
| 2003/02/13 | 136 | 136 | 132 | 135 | 253,000 |
| 2003/02/12 | 130 | 137 | 130 | 137 | 459,000 |
| 2003/02/10 | 128 | 130 | 126 | 130 | 275,000 |
| 2003/02/07 | 128 | 128 | 126 | 127 | 194,000 |
| 2003/02/06 | 126 | 128 | 125 | 128 | 317,000 |
| 2003/02/05 | 123 | 126 | 122 | 126 | 220,000 |
| 2003/02/04 | 123 | 125 | 122 | 123 | 179,000 |
| 2003/02/03 | 122 | 125 | 121 | 125 | 194,000 |
| 2003/01/31 | 122 | 125 | 120 | 125 | 334,000 |
| 2003/01/30 | 124 | 124 | 119 | 121 | 502,000 |
| 2003/01/29 | 130 | 130 | 123 | 125 | 348,000 |
| 2003/01/28 | 128 | 131 | 127 | 131 | 372,000 |
| 2003/01/27 | 128 | 130 | 126 | 129 | 297,000 |
| 2003/01/24 | 131 | 133 | 125 | 128 | 416,000 |
| 2003/01/23 | 125 | 131 | 124 | 128 | 324,000 |
| 2003/01/22 | 126 | 129 | 124 | 126 | 426,000 |
| 2003/01/21 | 123 | 128 | 122 | 126 | 322,000 |
| 2003/01/20 | 123 | 126 | 122 | 123 | 382,000 |
| 2003/01/17 | 121 | 126 | 121 | 126 | 398,000 |
| 2003/01/16 | 119 | 124 | 119 | 122 | 321,000 |
| 2003/01/15 | 121 | 121 | 117 | 118 | 415,000 |
| 2003/01/14 | 118 | 121 | 118 | 119 | 234,000 |
| 2003/01/10 | 124 | 124 | 118 | 119 | 410,000 |
| 2003/01/09 | 120 | 124 | 119 | 123 | 213,000 |
| 2003/01/08 | 122 | 122 | 120 | 121 | 197,000 |
| 2003/01/07 | 125 | 125 | 121 | 122 | 175,000 |
| 2003/01/06 | 125 | 126 | 123 | 126 | 212,000 |