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 |
|---|---|---|---|---|---|
| 2005/12/30 | 930 | 939 | 901 | 920 | 3,288,000 |
| 2005/12/29 | 901 | 978 | 901 | 945 | 7,501,000 |
| 2005/12/28 | 837 | 879 | 831 | 879 | 6,487,000 |
| 2005/12/27 | 781 | 825 | 781 | 817 | 4,697,000 |
| 2005/12/26 | 778 | 790 | 769 | 790 | 2,606,000 |
| 2005/12/22 | 758 | 790 | 750 | 777 | 4,570,000 |
| 2005/12/21 | 749 | 776 | 726 | 768 | 10,468,000 |
| 2005/12/20 | 647 | 692 | 647 | 689 | 2,886,000 |
| 2005/12/19 | 651 | 654 | 639 | 646 | 1,096,000 |
| 2005/12/16 | 640 | 663 | 631 | 646 | 2,034,000 |
| 2005/12/15 | 636 | 684 | 633 | 644 | 3,220,000 |
| 2005/12/14 | 700 | 702 | 653 | 666 | 3,511,000 |
| 2005/12/13 | 669 | 700 | 652 | 698 | 4,941,000 |
| 2005/12/12 | 628 | 680 | 628 | 674 | 6,066,000 |
| 2005/12/09 | 575 | 623 | 575 | 615 | 5,314,000 |
| 2005/12/08 | 598 | 605 | 578 | 582 | 1,723,000 |
| 2005/12/07 | 614 | 617 | 599 | 602 | 1,507,000 |
| 2005/12/06 | 618 | 622 | 604 | 607 | 3,589,000 |
| 2005/12/05 | 585 | 606 | 583 | 598 | 3,564,000 |
| 2005/12/02 | 575 | 580 | 570 | 580 | 2,442,000 |
| 2005/12/01 | 559 | 568 | 557 | 568 | 1,694,000 |
| 2005/11/30 | 565 | 573 | 554 | 554 | 1,897,000 |
| 2005/11/29 | 537 | 562 | 535 | 560 | 2,301,000 |
| 2005/11/28 | 547 | 547 | 535 | 540 | 1,068,000 |
| 2005/11/25 | 522 | 540 | 522 | 538 | 1,079,000 |
| 2005/11/24 | 553 | 554 | 533 | 535 | 1,299,000 |
| 2005/11/22 | 550 | 553 | 540 | 548 | 2,101,000 |
| 2005/11/21 | 558 | 561 | 545 | 550 | 1,689,000 |
| 2005/11/18 | 562 | 565 | 550 | 554 | 2,172,000 |
| 2005/11/17 | 545 | 562 | 541 | 555 | 3,640,000 |
| 2005/11/16 | 533 | 541 | 512 | 541 | 2,799,000 |
| 2005/11/15 | 546 | 546 | 525 | 527 | 2,799,000 |
| 2005/11/14 | 540 | 553 | 538 | 545 | 3,963,000 |
| 2005/11/11 | 533 | 535 | 526 | 529 | 1,368,000 |
| 2005/11/10 | 545 | 545 | 518 | 532 | 1,798,000 |
| 2005/11/09 | 548 | 549 | 534 | 536 | 3,255,000 |
| 2005/11/08 | 517 | 539 | 515 | 538 | 3,283,000 |
| 2005/11/07 | 520 | 522 | 514 | 519 | 1,773,000 |
| 2005/11/04 | 524 | 524 | 512 | 518 | 2,540,000 |
| 2005/11/02 | 502 | 517 | 499 | 515 | 3,605,000 |
| 2005/11/01 | 493 | 497 | 492 | 497 | 784,000 |
| 2005/10/31 | 493 | 494 | 488 | 490 | 991,000 |
| 2005/10/28 | 488 | 497 | 483 | 485 | 1,176,000 |
| 2005/10/27 | 492 | 503 | 487 | 487 | 4,137,000 |
| 2005/10/26 | 474 | 487 | 474 | 485 | 1,818,000 |
| 2005/10/25 | 470 | 476 | 467 | 472 | 1,306,000 |
| 2005/10/24 | 478 | 479 | 467 | 470 | 1,076,000 |
| 2005/10/21 | 465 | 478 | 463 | 475 | 1,391,000 |
| 2005/10/20 | 474 | 477 | 468 | 470 | 1,559,000 |
| 2005/10/19 | 469 | 477 | 461 | 464 | 3,422,000 |
| 2005/10/18 | 457 | 466 | 456 | 460 | 2,236,000 |
| 2005/10/17 | 464 | 467 | 460 | 462 | 1,253,000 |
| 2005/10/14 | 479 | 480 | 456 | 459 | 2,411,000 |
| 2005/10/13 | 478 | 480 | 461 | 472 | 1,635,000 |
| 2005/10/12 | 491 | 505 | 483 | 487 | 3,286,000 |
| 2005/10/11 | 467 | 482 | 467 | 482 | 1,751,000 |
| 2005/10/07 | 450 | 472 | 445 | 458 | 2,332,000 |
| 2005/10/06 | 462 | 469 | 448 | 454 | 2,860,000 |
| 2005/10/05 | 467 | 486 | 460 | 477 | 1,597,000 |
| 2005/10/04 | 480 | 488 | 470 | 473 | 1,670,000 |
| 2005/10/03 | 488 | 493 | 465 | 478 | 1,959,000 |
| 2005/09/30 | 512 | 512 | 482 | 487 | 2,687,000 |
| 2005/09/29 | 528 | 530 | 508 | 512 | 4,301,000 |
| 2005/09/28 | 519 | 522 | 497 | 508 | 10,603,000 |
| 2005/09/27 | 450 | 460 | 446 | 450 | 3,314,000 |
| 2005/09/26 | 449 | 450 | 443 | 445 | 1,936,000 |
| 2005/09/22 | 435 | 445 | 435 | 443 | 1,828,000 |
| 2005/09/21 | 439 | 440 | 431 | 434 | 1,542,000 |
| 2005/09/20 | 430 | 439 | 427 | 439 | 1,870,000 |
| 2005/09/16 | 431 | 431 | 420 | 427 | 1,112,000 |
| 2005/09/15 | 419 | 432 | 417 | 430 | 2,119,000 |
| 2005/09/14 | 418 | 419 | 412 | 418 | 877,000 |
| 2005/09/13 | 411 | 419 | 411 | 418 | 1,434,000 |
| 2005/09/12 | 417 | 420 | 408 | 411 | 1,734,000 |
| 2005/09/09 | 408 | 409 | 399 | 407 | 3,281,000 |
| 2005/09/08 | 415 | 417 | 403 | 406 | 1,498,000 |
| 2005/09/07 | 421 | 422 | 413 | 414 | 3,258,000 |
| 2005/09/06 | 401 | 430 | 401 | 411 | 13,024,000 |
| 2005/09/05 | 387 | 391 | 384 | 391 | 1,751,000 |
| 2005/09/02 | 386 | 387 | 380 | 383 | 1,256,000 |
| 2005/09/01 | 391 | 391 | 384 | 384 | 1,244,000 |
| 2005/08/31 | 386 | 392 | 381 | 384 | 2,003,000 |
| 2005/08/30 | 387 | 390 | 378 | 385 | 3,591,000 |
| 2005/08/29 | 373 | 394 | 369 | 394 | 7,602,000 |
| 2005/08/26 | 368 | 376 | 367 | 369 | 2,987,000 |
| 2005/08/25 | 360 | 365 | 358 | 362 | 1,717,000 |
| 2005/08/24 | 353 | 363 | 353 | 362 | 1,292,000 |
| 2005/08/23 | 359 | 364 | 353 | 353 | 1,844,000 |
| 2005/08/22 | 353 | 359 | 351 | 357 | 1,104,000 |
| 2005/08/19 | 350 | 352 | 343 | 352 | 1,010,000 |
| 2005/08/18 | 354 | 361 | 346 | 348 | 1,249,000 |
| 2005/08/17 | 354 | 362 | 352 | 354 | 2,604,000 |
| 2005/08/16 | 356 | 358 | 353 | 357 | 1,940,000 |
| 2005/08/15 | 350 | 357 | 346 | 352 | 3,353,000 |
| 2005/08/12 | 337 | 352 | 336 | 349 | 4,441,000 |
| 2005/08/11 | 335 | 338 | 333 | 335 | 763,000 |
| 2005/08/10 | 337 | 338 | 335 | 335 | 701,000 |
| 2005/08/09 | 330 | 336 | 329 | 333 | 1,222,000 |
| 2005/08/08 | 319 | 330 | 316 | 327 | 1,481,000 |
| 2005/08/05 | 331 | 332 | 317 | 321 | 1,814,000 |
| 2005/08/04 | 347 | 347 | 330 | 333 | 3,775,000 |
| 2005/08/03 | 330 | 348 | 330 | 340 | 7,257,000 |
| 2005/08/02 | 328 | 331 | 327 | 329 | 991,000 |
| 2005/08/01 | 329 | 330 | 326 | 328 | 725,000 |
| 2005/07/29 | 331 | 333 | 325 | 330 | 1,502,000 |
| 2005/07/28 | 322 | 330 | 321 | 330 | 1,830,000 |
| 2005/07/27 | 316 | 323 | 316 | 323 | 885,000 |
| 2005/07/26 | 319 | 321 | 314 | 315 | 656,000 |
| 2005/07/25 | 316 | 320 | 316 | 320 | 846,000 |
| 2005/07/22 | 319 | 320 | 315 | 316 | 663,000 |
| 2005/07/21 | 322 | 327 | 321 | 321 | 994,000 |
| 2005/07/20 | 318 | 322 | 317 | 320 | 617,000 |
| 2005/07/19 | 316 | 318 | 315 | 317 | 648,000 |
| 2005/07/15 | 318 | 319 | 318 | 318 | 498,000 |
| 2005/07/14 | 321 | 321 | 318 | 319 | 621,000 |
| 2005/07/13 | 320 | 324 | 318 | 320 | 1,100,000 |
| 2005/07/12 | 320 | 322 | 318 | 318 | 1,177,000 |
| 2005/07/11 | 315 | 319 | 315 | 316 | 784,000 |
| 2005/07/08 | 310 | 318 | 308 | 310 | 1,575,000 |
| 2005/07/07 | 307 | 313 | 307 | 310 | 729,000 |
| 2005/07/06 | 318 | 320 | 310 | 311 | 1,316,000 |
| 2005/07/05 | 318 | 319 | 317 | 318 | 959,000 |
| 2005/07/04 | 323 | 323 | 317 | 320 | 828,000 |
| 2005/07/01 | 323 | 328 | 323 | 323 | 636,000 |
| 2005/06/30 | 324 | 327 | 323 | 325 | 531,000 |
| 2005/06/29 | 329 | 332 | 325 | 326 | 916,000 |
| 2005/06/28 | 321 | 329 | 321 | 328 | 1,070,000 |
| 2005/06/27 | 325 | 326 | 323 | 325 | 585,000 |
| 2005/06/24 | 323 | 328 | 323 | 328 | 1,038,000 |
| 2005/06/23 | 332 | 334 | 325 | 329 | 1,157,000 |
| 2005/06/22 | 333 | 334 | 331 | 333 | 1,074,000 |
| 2005/06/21 | 335 | 337 | 330 | 331 | 1,849,000 |
| 2005/06/20 | 334 | 340 | 332 | 337 | 5,437,000 |
| 2005/06/17 | 330 | 333 | 327 | 330 | 3,053,000 |
| 2005/06/16 | 333 | 336 | 328 | 330 | 5,801,000 |
| 2005/06/15 | 326 | 328 | 322 | 324 | 2,393,000 |
| 2005/06/14 | 319 | 332 | 318 | 328 | 6,320,000 |
| 2005/06/13 | 323 | 324 | 317 | 320 | 2,882,000 |
| 2005/06/10 | 317 | 327 | 312 | 323 | 10,009,000 |
| 2005/06/09 | 322 | 328 | 315 | 319 | 9,427,000 |
| 2005/06/08 | 343 | 346 | 319 | 327 | 29,610,000 |
| 2005/06/07 | 286 | 293 | 284 | 288 | 4,973,000 |
| 2005/06/06 | 265 | 274 | 265 | 274 | 883,000 |
| 2005/06/03 | 269 | 269 | 264 | 269 | 362,000 |
| 2005/06/02 | 271 | 272 | 266 | 267 | 677,000 |
| 2005/06/01 | 266 | 271 | 264 | 271 | 963,000 |
| 2005/05/31 | 264 | 266 | 261 | 264 | 766,000 |
| 2005/05/30 | 258 | 264 | 257 | 264 | 1,131,000 |
| 2005/05/27 | 254 | 258 | 252 | 255 | 855,000 |
| 2005/05/26 | 256 | 256 | 249 | 250 | 1,108,000 |
| 2005/05/25 | 265 | 267 | 253 | 255 | 981,000 |
| 2005/05/24 | 270 | 270 | 265 | 265 | 544,000 |
| 2005/05/23 | 263 | 271 | 263 | 270 | 773,000 |
| 2005/05/20 | 269 | 269 | 263 | 264 | 1,338,000 |
| 2005/05/19 | 263 | 268 | 260 | 264 | 1,370,000 |
| 2005/05/18 | 261 | 265 | 254 | 256 | 1,311,000 |
| 2005/05/17 | 272 | 278 | 260 | 261 | 619,000 |
| 2005/05/16 | 274 | 275 | 266 | 267 | 611,000 |
| 2005/05/13 | 278 | 283 | 274 | 275 | 1,029,000 |
| 2005/05/12 | 291 | 291 | 282 | 282 | 590,000 |
| 2005/05/11 | 295 | 295 | 287 | 289 | 399,000 |
| 2005/05/10 | 296 | 297 | 292 | 293 | 752,000 |
| 2005/05/09 | 294 | 296 | 292 | 293 | 608,000 |
| 2005/05/06 | 294 | 294 | 290 | 292 | 284,000 |
| 2005/05/02 | 289 | 291 | 286 | 288 | 248,000 |
| 2005/04/28 | 286 | 289 | 285 | 288 | 643,000 |
| 2005/04/27 | 286 | 289 | 282 | 285 | 925,000 |
| 2005/04/26 | 292 | 293 | 290 | 291 | 298,000 |
| 2005/04/25 | 290 | 294 | 290 | 292 | 381,000 |
| 2005/04/22 | 294 | 297 | 290 | 292 | 1,392,000 |
| 2005/04/21 | 280 | 292 | 274 | 287 | 1,998,000 |
| 2005/04/20 | 294 | 294 | 286 | 288 | 581,000 |
| 2005/04/19 | 282 | 293 | 280 | 290 | 1,162,000 |
| 2005/04/18 | 276 | 281 | 272 | 277 | 1,129,000 |
| 2005/04/15 | 288 | 289 | 285 | 289 | 850,000 |
| 2005/04/14 | 298 | 299 | 290 | 298 | 753,000 |
| 2005/04/13 | 304 | 306 | 301 | 301 | 564,000 |
| 2005/04/12 | 306 | 307 | 302 | 305 | 732,000 |
| 2005/04/11 | 311 | 312 | 305 | 306 | 455,000 |
| 2005/04/08 | 314 | 316 | 311 | 313 | 1,133,000 |
| 2005/04/07 | 316 | 316 | 310 | 311 | 539,000 |
| 2005/04/06 | 318 | 321 | 315 | 316 | 652,000 |
| 2005/04/05 | 315 | 319 | 312 | 318 | 528,000 |
| 2005/04/04 | 315 | 318 | 310 | 315 | 534,000 |
| 2005/04/01 | 310 | 317 | 307 | 317 | 693,000 |
| 2005/03/31 | 307 | 315 | 306 | 315 | 1,161,000 |
| 2005/03/30 | 302 | 303 | 299 | 301 | 855,000 |
| 2005/03/29 | 320 | 320 | 302 | 307 | 1,198,000 |
| 2005/03/28 | 315 | 317 | 313 | 315 | 508,000 |
| 2005/03/25 | 318 | 318 | 314 | 317 | 796,000 |
| 2005/03/24 | 311 | 317 | 311 | 317 | 888,000 |
| 2005/03/23 | 322 | 323 | 313 | 317 | 2,715,000 |
| 2005/03/22 | 331 | 332 | 328 | 328 | 584,000 |
| 2005/03/18 | 329 | 335 | 328 | 332 | 1,092,000 |
| 2005/03/17 | 328 | 332 | 327 | 330 | 440,000 |
| 2005/03/16 | 330 | 333 | 329 | 333 | 439,000 |
| 2005/03/15 | 331 | 334 | 326 | 332 | 779,000 |
| 2005/03/14 | 334 | 335 | 330 | 332 | 806,000 |
| 2005/03/11 | 335 | 342 | 334 | 336 | 4,140,000 |
| 2005/03/10 | 344 | 344 | 338 | 338 | 670,000 |
| 2005/03/09 | 337 | 344 | 337 | 344 | 1,247,000 |
| 2005/03/08 | 338 | 339 | 334 | 338 | 1,130,000 |
| 2005/03/07 | 343 | 344 | 338 | 338 | 1,449,000 |
| 2005/03/04 | 328 | 340 | 326 | 339 | 1,784,000 |
| 2005/03/03 | 331 | 333 | 328 | 330 | 1,324,000 |
| 2005/03/02 | 338 | 340 | 334 | 335 | 1,731,000 |
| 2005/03/01 | 328 | 337 | 327 | 336 | 3,004,000 |
| 2005/02/28 | 326 | 326 | 321 | 325 | 1,241,000 |
| 2005/02/25 | 320 | 325 | 320 | 323 | 1,371,000 |
| 2005/02/24 | 319 | 326 | 318 | 320 | 5,370,000 |
| 2005/02/23 | 303 | 311 | 302 | 311 | 1,305,000 |
| 2005/02/22 | 310 | 311 | 305 | 308 | 673,000 |
| 2005/02/21 | 313 | 314 | 309 | 309 | 874,000 |
| 2005/02/18 | 310 | 313 | 309 | 310 | 1,367,000 |
| 2005/02/17 | 303 | 315 | 298 | 309 | 2,170,000 |
| 2005/02/16 | 308 | 317 | 305 | 306 | 3,259,000 |
| 2005/02/15 | 299 | 306 | 299 | 305 | 2,839,000 |
| 2005/02/14 | 297 | 298 | 295 | 295 | 701,000 |
| 2005/02/10 | 297 | 299 | 294 | 297 | 1,230,000 |
| 2005/02/09 | 294 | 300 | 290 | 296 | 1,620,000 |
| 2005/02/08 | 291 | 299 | 288 | 295 | 2,059,000 |
| 2005/02/07 | 290 | 292 | 288 | 292 | 479,000 |
| 2005/02/04 | 294 | 294 | 287 | 289 | 671,000 |
| 2005/02/03 | 288 | 295 | 286 | 295 | 1,195,000 |
| 2005/02/02 | 286 | 290 | 284 | 288 | 715,000 |
| 2005/02/01 | 287 | 288 | 283 | 286 | 801,000 |
| 2005/01/31 | 287 | 292 | 283 | 287 | 1,927,000 |
| 2005/01/28 | 276 | 289 | 274 | 287 | 2,923,000 |
| 2005/01/27 | 276 | 277 | 271 | 275 | 856,000 |
| 2005/01/26 | 282 | 284 | 277 | 279 | 2,289,000 |
| 2005/01/25 | 265 | 284 | 263 | 281 | 7,979,000 |
| 2005/01/24 | 257 | 261 | 257 | 260 | 451,000 |
| 2005/01/21 | 256 | 260 | 255 | 260 | 412,000 |
| 2005/01/20 | 263 | 263 | 260 | 261 | 307,000 |
| 2005/01/19 | 263 | 267 | 263 | 264 | 308,000 |
| 2005/01/18 | 264 | 264 | 261 | 262 | 286,000 |
| 2005/01/17 | 264 | 268 | 264 | 265 | 555,000 |
| 2005/01/14 | 260 | 264 | 259 | 262 | 1,053,000 |
| 2005/01/13 | 259 | 260 | 258 | 259 | 184,000 |
| 2005/01/12 | 262 | 263 | 258 | 260 | 520,000 |
| 2005/01/11 | 263 | 265 | 261 | 262 | 658,000 |
| 2005/01/07 | 263 | 264 | 259 | 260 | 430,000 |
| 2005/01/06 | 258 | 265 | 257 | 264 | 1,271,000 |
| 2005/01/05 | 254 | 258 | 254 | 257 | 336,000 |
| 2005/01/04 | 255 | 258 | 253 | 255 | 298,000 |