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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,147 | 1,158 | 1,130 | 1,131 | 1,147,000 |
| 2006/12/28 | 1,151 | 1,164 | 1,134 | 1,153 | 2,150,000 |
| 2006/12/27 | 1,160 | 1,186 | 1,127 | 1,145 | 2,865,000 |
| 2006/12/26 | 1,091 | 1,176 | 1,090 | 1,167 | 7,061,000 |
| 2006/12/25 | 1,083 | 1,092 | 1,072 | 1,090 | 2,390,000 |
| 2006/12/22 | 1,086 | 1,099 | 1,079 | 1,098 | 2,399,000 |
| 2006/12/21 | 1,114 | 1,128 | 1,100 | 1,104 | 2,951,000 |
| 2006/12/20 | 1,077 | 1,111 | 1,076 | 1,110 | 3,763,000 |
| 2006/12/19 | 1,085 | 1,106 | 1,069 | 1,072 | 4,011,000 |
| 2006/12/18 | 1,113 | 1,119 | 1,103 | 1,112 | 2,557,000 |
| 2006/12/15 | 1,085 | 1,120 | 1,081 | 1,112 | 6,747,000 |
| 2006/12/14 | 1,071 | 1,081 | 1,066 | 1,077 | 2,746,000 |
| 2006/12/13 | 1,061 | 1,084 | 1,048 | 1,081 | 6,562,000 |
| 2006/12/12 | 1,045 | 1,065 | 1,041 | 1,061 | 8,794,000 |
| 2006/12/11 | 1,030 | 1,037 | 1,015 | 1,028 | 6,796,000 |
| 2006/12/08 | 969 | 997 | 968 | 988 | 5,421,000 |
| 2006/12/07 | 993 | 994 | 973 | 979 | 2,848,000 |
| 2006/12/06 | 988 | 999 | 970 | 983 | 1,991,000 |
| 2006/12/05 | 1,000 | 1,010 | 983 | 987 | 2,875,000 |
| 2006/12/04 | 971 | 1,005 | 965 | 997 | 3,945,000 |
| 2006/12/01 | 940 | 981 | 931 | 976 | 3,817,000 |
| 2006/11/30 | 953 | 955 | 938 | 944 | 2,690,000 |
| 2006/11/29 | 950 | 967 | 925 | 935 | 3,901,000 |
| 2006/11/28 | 890 | 939 | 888 | 935 | 3,977,000 |
| 2006/11/27 | 887 | 901 | 873 | 897 | 2,408,000 |
| 2006/11/24 | 897 | 897 | 871 | 887 | 2,722,000 |
| 2006/11/22 | 877 | 913 | 860 | 913 | 4,476,000 |
| 2006/11/21 | 853 | 870 | 838 | 847 | 4,002,000 |
| 2006/11/20 | 885 | 894 | 846 | 847 | 3,949,000 |
| 2006/11/17 | 918 | 925 | 895 | 905 | 3,768,000 |
| 2006/11/16 | 914 | 944 | 912 | 925 | 3,888,000 |
| 2006/11/15 | 956 | 966 | 916 | 924 | 6,379,000 |
| 2006/11/14 | 951 | 990 | 951 | 977 | 3,480,000 |
| 2006/11/13 | 995 | 1,000 | 936 | 942 | 4,534,000 |
| 2006/11/10 | 1,000 | 1,018 | 992 | 1,005 | 2,890,000 |
| 2006/11/09 | 990 | 1,009 | 985 | 1,005 | 2,075,000 |
| 2006/11/08 | 1,016 | 1,025 | 990 | 995 | 2,300,000 |
| 2006/11/07 | 1,025 | 1,036 | 1,009 | 1,012 | 2,761,000 |
| 2006/11/06 | 989 | 1,007 | 987 | 1,005 | 1,620,000 |
| 2006/11/02 | 989 | 997 | 981 | 985 | 1,952,000 |
| 2006/11/01 | 992 | 1,010 | 986 | 996 | 1,832,000 |
| 2006/10/31 | 1,016 | 1,024 | 987 | 1,004 | 2,443,000 |
| 2006/10/30 | 1,014 | 1,026 | 1,008 | 1,015 | 2,610,000 |
| 2006/10/27 | 1,048 | 1,052 | 1,014 | 1,030 | 4,318,000 |
| 2006/10/26 | 1,020 | 1,047 | 1,018 | 1,047 | 7,643,000 |
| 2006/10/25 | 988 | 1,009 | 982 | 999 | 4,342,000 |
| 2006/10/24 | 1,000 | 1,004 | 977 | 980 | 2,675,000 |
| 2006/10/23 | 983 | 1,004 | 981 | 991 | 2,268,000 |
| 2006/10/20 | 997 | 1,000 | 975 | 988 | 3,685,000 |
| 2006/10/19 | 970 | 1,009 | 967 | 996 | 9,584,000 |
| 2006/10/18 | 941 | 947 | 924 | 940 | 3,356,000 |
| 2006/10/17 | 933 | 954 | 924 | 954 | 6,316,000 |
| 2006/10/16 | 925 | 927 | 910 | 919 | 3,662,000 |
| 2006/10/13 | 855 | 898 | 855 | 898 | 5,285,000 |
| 2006/10/12 | 832 | 852 | 823 | 845 | 4,509,000 |
| 2006/10/11 | 885 | 894 | 848 | 852 | 4,165,000 |
| 2006/10/10 | 854 | 885 | 850 | 869 | 2,759,000 |
| 2006/10/06 | 870 | 879 | 860 | 860 | 2,011,000 |
| 2006/10/05 | 885 | 888 | 853 | 863 | 2,857,000 |
| 2006/10/04 | 909 | 910 | 866 | 871 | 3,538,000 |
| 2006/10/03 | 914 | 925 | 905 | 917 | 1,539,000 |
| 2006/10/02 | 907 | 923 | 906 | 918 | 1,885,000 |
| 2006/09/29 | 930 | 930 | 905 | 912 | 1,997,000 |
| 2006/09/28 | 903 | 912 | 896 | 911 | 2,111,000 |
| 2006/09/27 | 886 | 893 | 875 | 890 | 1,886,000 |
| 2006/09/26 | 867 | 882 | 865 | 871 | 2,273,000 |
| 2006/09/25 | 894 | 895 | 856 | 861 | 3,752,000 |
| 2006/09/22 | 895 | 922 | 895 | 897 | 5,004,000 |
| 2006/09/21 | 898 | 899 | 875 | 885 | 2,162,000 |
| 2006/09/20 | 900 | 903 | 875 | 883 | 3,847,000 |
| 2006/09/19 | 927 | 937 | 910 | 917 | 5,049,000 |
| 2006/09/15 | 896 | 898 | 870 | 883 | 3,616,000 |
| 2006/09/14 | 916 | 929 | 890 | 906 | 4,996,000 |
| 2006/09/13 | 955 | 962 | 888 | 906 | 6,776,000 |
| 2006/09/12 | 980 | 980 | 931 | 940 | 9,220,000 |
| 2006/09/11 | 1,035 | 1,055 | 984 | 996 | 6,087,000 |
| 2006/09/08 | 985 | 1,050 | 984 | 1,042 | 11,582,000 |
| 2006/09/07 | 972 | 1,012 | 971 | 993 | 8,354,000 |
| 2006/09/06 | 987 | 1,010 | 969 | 982 | 7,959,000 |
| 2006/09/05 | 940 | 985 | 936 | 985 | 8,949,000 |
| 2006/09/04 | 940 | 946 | 934 | 936 | 1,587,000 |
| 2006/09/01 | 917 | 926 | 914 | 924 | 1,704,000 |
| 2006/08/31 | 905 | 923 | 900 | 912 | 2,159,000 |
| 2006/08/30 | 928 | 930 | 903 | 907 | 2,504,000 |
| 2006/08/29 | 945 | 947 | 923 | 928 | 2,418,000 |
| 2006/08/28 | 943 | 948 | 929 | 938 | 3,288,000 |
| 2006/08/25 | 932 | 948 | 921 | 923 | 2,427,000 |
| 2006/08/24 | 944 | 951 | 932 | 937 | 2,177,000 |
| 2006/08/23 | 949 | 957 | 941 | 953 | 2,411,000 |
| 2006/08/22 | 935 | 952 | 930 | 948 | 2,544,000 |
| 2006/08/21 | 936 | 947 | 922 | 927 | 2,497,000 |
| 2006/08/18 | 943 | 945 | 929 | 935 | 3,871,000 |
| 2006/08/17 | 941 | 963 | 937 | 955 | 6,708,000 |
| 2006/08/16 | 937 | 942 | 915 | 925 | 3,332,000 |
| 2006/08/15 | 929 | 938 | 923 | 927 | 1,659,000 |
| 2006/08/14 | 916 | 942 | 916 | 939 | 2,280,000 |
| 2006/08/11 | 945 | 949 | 911 | 911 | 3,731,000 |
| 2006/08/10 | 910 | 952 | 904 | 940 | 8,000,000 |
| 2006/08/09 | 863 | 911 | 849 | 911 | 4,680,000 |
| 2006/08/08 | 857 | 875 | 849 | 866 | 2,226,000 |
| 2006/08/07 | 892 | 893 | 855 | 857 | 2,123,000 |
| 2006/08/04 | 899 | 903 | 882 | 893 | 5,143,000 |
| 2006/08/03 | 897 | 911 | 858 | 875 | 6,236,000 |
| 2006/08/02 | 848 | 876 | 842 | 876 | 3,273,000 |
| 2006/08/01 | 824 | 856 | 822 | 849 | 2,427,000 |
| 2006/07/31 | 839 | 847 | 828 | 831 | 2,796,000 |
| 2006/07/28 | 771 | 819 | 767 | 809 | 3,219,000 |
| 2006/07/27 | 740 | 763 | 732 | 755 | 1,538,000 |
| 2006/07/26 | 771 | 777 | 732 | 733 | 1,831,000 |
| 2006/07/25 | 777 | 783 | 759 | 761 | 1,638,000 |
| 2006/07/24 | 755 | 758 | 730 | 747 | 1,400,000 |
| 2006/07/21 | 767 | 780 | 758 | 772 | 1,102,000 |
| 2006/07/20 | 793 | 799 | 773 | 786 | 1,681,000 |
| 2006/07/19 | 743 | 758 | 726 | 753 | 2,539,000 |
| 2006/07/18 | 810 | 812 | 733 | 733 | 2,627,000 |
| 2006/07/14 | 812 | 831 | 806 | 822 | 2,252,000 |
| 2006/07/13 | 812 | 851 | 805 | 831 | 1,991,000 |
| 2006/07/12 | 843 | 844 | 815 | 822 | 1,453,000 |
| 2006/07/11 | 854 | 855 | 822 | 836 | 1,707,000 |
| 2006/07/10 | 819 | 856 | 803 | 853 | 2,299,000 |
| 2006/07/07 | 870 | 872 | 829 | 839 | 1,998,000 |
| 2006/07/06 | 866 | 873 | 852 | 857 | 2,489,000 |
| 2006/07/05 | 850 | 882 | 841 | 873 | 2,900,000 |
| 2006/07/04 | 884 | 892 | 853 | 865 | 4,357,000 |
| 2006/07/03 | 832 | 887 | 825 | 883 | 7,608,000 |
| 2006/06/30 | 810 | 817 | 802 | 812 | 3,198,000 |
| 2006/06/29 | 788 | 788 | 773 | 780 | 1,239,000 |
| 2006/06/28 | 778 | 786 | 768 | 773 | 2,343,000 |
| 2006/06/27 | 773 | 799 | 770 | 798 | 3,417,000 |
| 2006/06/26 | 760 | 769 | 753 | 763 | 1,276,000 |
| 2006/06/23 | 757 | 769 | 746 | 765 | 1,315,000 |
| 2006/06/22 | 756 | 773 | 747 | 772 | 1,888,000 |
| 2006/06/21 | 746 | 759 | 722 | 736 | 1,592,000 |
| 2006/06/20 | 756 | 766 | 730 | 736 | 1,347,000 |
| 2006/06/19 | 788 | 790 | 768 | 770 | 1,824,000 |
| 2006/06/16 | 793 | 802 | 782 | 788 | 4,209,000 |
| 2006/06/15 | 729 | 754 | 723 | 753 | 3,249,000 |
| 2006/06/14 | 700 | 718 | 677 | 699 | 3,656,000 |
| 2006/06/13 | 750 | 759 | 717 | 720 | 3,270,000 |
| 2006/06/12 | 773 | 785 | 754 | 768 | 2,654,000 |
| 2006/06/09 | 746 | 787 | 721 | 776 | 7,984,000 |
| 2006/06/08 | 720 | 775 | 710 | 756 | 6,828,000 |
| 2006/06/07 | 782 | 799 | 740 | 746 | 3,970,000 |
| 2006/06/06 | 807 | 818 | 782 | 787 | 4,993,000 |
| 2006/06/05 | 845 | 858 | 824 | 837 | 3,684,000 |
| 2006/06/02 | 869 | 874 | 775 | 865 | 4,531,000 |
| 2006/06/01 | 905 | 912 | 870 | 874 | 4,285,000 |
| 2006/05/31 | 915 | 917 | 915 | 915 | 5,442,000 |
| 2006/05/30 | 917 | 917 | 915 | 917 | 3,942,000 |
| 2006/05/29 | 924 | 928 | 915 | 918 | 5,213,000 |
| 2006/05/26 | 924 | 942 | 921 | 934 | 3,169,000 |
| 2006/05/25 | 951 | 951 | 914 | 918 | 1,796,000 |
| 2006/05/24 | 932 | 951 | 925 | 950 | 3,007,000 |
| 2006/05/23 | 911 | 944 | 884 | 908 | 3,347,000 |
| 2006/05/22 | 967 | 984 | 926 | 929 | 3,262,000 |
| 2006/05/19 | 963 | 969 | 926 | 957 | 4,259,000 |
| 2006/05/18 | 973 | 1,009 | 960 | 993 | 4,362,000 |
| 2006/05/17 | 970 | 1,015 | 949 | 1,013 | 8,117,000 |
| 2006/05/16 | 1,009 | 1,010 | 911 | 921 | 5,218,000 |
| 2006/05/15 | 1,050 | 1,050 | 1,007 | 1,013 | 2,130,000 |
| 2006/05/12 | 1,069 | 1,074 | 1,053 | 1,069 | 1,959,000 |
| 2006/05/11 | 1,088 | 1,113 | 1,078 | 1,079 | 1,201,000 |
| 2006/05/10 | 1,115 | 1,129 | 1,080 | 1,088 | 1,858,000 |
| 2006/05/09 | 1,140 | 1,140 | 1,107 | 1,108 | 1,509,000 |
| 2006/05/08 | 1,135 | 1,150 | 1,125 | 1,149 | 1,449,000 |
| 2006/05/02 | 1,073 | 1,125 | 1,073 | 1,111 | 2,130,000 |
| 2006/05/01 | 1,078 | 1,095 | 1,064 | 1,084 | 1,121,000 |
| 2006/04/28 | 1,075 | 1,108 | 1,071 | 1,088 | 2,322,000 |
| 2006/04/27 | 1,125 | 1,136 | 1,125 | 1,129 | 729,000 |
| 2006/04/26 | 1,129 | 1,138 | 1,115 | 1,122 | 1,233,000 |
| 2006/04/25 | 1,113 | 1,144 | 1,111 | 1,139 | 2,080,000 |
| 2006/04/24 | 1,151 | 1,158 | 1,105 | 1,107 | 2,760,000 |
| 2006/04/21 | 1,173 | 1,183 | 1,165 | 1,171 | 1,813,000 |
| 2006/04/20 | 1,210 | 1,216 | 1,187 | 1,193 | 1,102,000 |
| 2006/04/19 | 1,229 | 1,240 | 1,210 | 1,213 | 2,693,000 |
| 2006/04/18 | 1,160 | 1,216 | 1,150 | 1,213 | 2,484,000 |
| 2006/04/17 | 1,190 | 1,192 | 1,160 | 1,164 | 1,444,000 |
| 2006/04/14 | 1,198 | 1,198 | 1,176 | 1,193 | 1,708,000 |
| 2006/04/13 | 1,215 | 1,216 | 1,168 | 1,184 | 1,627,000 |
| 2006/04/12 | 1,210 | 1,230 | 1,206 | 1,206 | 2,785,000 |
| 2006/04/11 | 1,200 | 1,221 | 1,189 | 1,220 | 4,628,000 |
| 2006/04/10 | 1,171 | 1,195 | 1,163 | 1,184 | 1,715,000 |
| 2006/04/07 | 1,176 | 1,181 | 1,141 | 1,179 | 1,759,000 |
| 2006/04/06 | 1,155 | 1,169 | 1,135 | 1,156 | 1,742,000 |
| 2006/04/05 | 1,194 | 1,200 | 1,135 | 1,149 | 2,291,000 |
| 2006/04/04 | 1,199 | 1,213 | 1,187 | 1,196 | 3,167,000 |
| 2006/04/03 | 1,188 | 1,200 | 1,175 | 1,190 | 3,083,000 |
| 2006/03/31 | 1,191 | 1,206 | 1,182 | 1,198 | 2,573,000 |
| 2006/03/30 | 1,197 | 1,205 | 1,163 | 1,184 | 4,107,000 |
| 2006/03/29 | 1,144 | 1,195 | 1,130 | 1,193 | 3,948,000 |
| 2006/03/28 | 1,119 | 1,149 | 1,114 | 1,149 | 2,645,000 |
| 2006/03/27 | 1,130 | 1,151 | 1,119 | 1,123 | 3,271,000 |
| 2006/03/24 | 1,095 | 1,110 | 1,070 | 1,104 | 2,832,000 |
| 2006/03/23 | 1,140 | 1,147 | 1,084 | 1,104 | 10,398,000 |
| 2006/03/22 | 1,010 | 1,074 | 1,005 | 1,074 | 8,573,000 |
| 2006/03/20 | 931 | 974 | 931 | 974 | 2,149,000 |
| 2006/03/17 | 926 | 937 | 902 | 937 | 2,420,000 |
| 2006/03/16 | 967 | 967 | 915 | 932 | 1,241,000 |
| 2006/03/15 | 967 | 974 | 953 | 957 | 965,000 |
| 2006/03/14 | 981 | 985 | 961 | 964 | 1,243,000 |
| 2006/03/13 | 983 | 992 | 973 | 974 | 1,249,000 |
| 2006/03/10 | 957 | 997 | 952 | 974 | 4,534,000 |
| 2006/03/09 | 926 | 977 | 924 | 960 | 2,629,000 |
| 2006/03/08 | 925 | 946 | 923 | 929 | 1,842,000 |
| 2006/03/07 | 955 | 960 | 930 | 943 | 2,028,000 |
| 2006/03/06 | 925 | 968 | 905 | 964 | 2,461,000 |
| 2006/03/03 | 951 | 982 | 910 | 918 | 4,554,000 |
| 2006/03/02 | 1,010 | 1,017 | 952 | 958 | 3,244,000 |
| 2006/03/01 | 970 | 1,019 | 961 | 1,002 | 2,910,000 |
| 2006/02/28 | 1,015 | 1,024 | 950 | 989 | 2,482,000 |
| 2006/02/27 | 1,030 | 1,042 | 1,002 | 1,017 | 1,920,000 |
| 2006/02/24 | 995 | 1,022 | 980 | 1,012 | 3,210,000 |
| 2006/02/23 | 1,028 | 1,037 | 978 | 1,002 | 5,059,000 |
| 2006/02/22 | 958 | 1,000 | 941 | 998 | 6,772,000 |
| 2006/02/21 | 862 | 938 | 862 | 938 | 5,858,000 |
| 2006/02/20 | 868 | 887 | 830 | 838 | 4,045,000 |
| 2006/02/17 | 951 | 974 | 882 | 907 | 4,698,000 |
| 2006/02/16 | 970 | 1,000 | 935 | 941 | 3,540,000 |
| 2006/02/15 | 985 | 1,044 | 970 | 994 | 5,435,000 |
| 2006/02/14 | 948 | 978 | 885 | 965 | 8,738,000 |
| 2006/02/13 | 1,062 | 1,062 | 950 | 968 | 5,761,000 |
| 2006/02/10 | 1,159 | 1,175 | 1,061 | 1,102 | 5,194,000 |
| 2006/02/09 | 1,199 | 1,204 | 1,137 | 1,154 | 3,946,000 |
| 2006/02/08 | 1,170 | 1,205 | 1,141 | 1,149 | 6,182,000 |
| 2006/02/07 | 1,309 | 1,309 | 1,212 | 1,230 | 9,895,000 |
| 2006/02/06 | 1,289 | 1,314 | 1,257 | 1,299 | 8,231,000 |
| 2006/02/03 | 1,177 | 1,249 | 1,175 | 1,249 | 6,776,000 |
| 2006/02/02 | 1,199 | 1,218 | 1,161 | 1,183 | 5,888,000 |
| 2006/02/01 | 1,119 | 1,188 | 1,098 | 1,173 | 11,088,000 |
| 2006/01/31 | 1,061 | 1,129 | 1,053 | 1,129 | 6,367,000 |
| 2006/01/30 | 1,045 | 1,074 | 1,030 | 1,054 | 4,432,000 |
| 2006/01/27 | 1,035 | 1,040 | 1,013 | 1,037 | 2,446,000 |
| 2006/01/26 | 1,030 | 1,039 | 1,004 | 1,019 | 1,507,000 |
| 2006/01/25 | 997 | 1,039 | 991 | 1,018 | 2,502,000 |
| 2006/01/24 | 1,003 | 1,010 | 985 | 995 | 1,901,000 |
| 2006/01/23 | 984 | 1,022 | 960 | 967 | 2,691,000 |
| 2006/01/20 | 1,046 | 1,046 | 990 | 1,024 | 4,364,000 |
| 2006/01/19 | 903 | 997 | 903 | 976 | 4,040,000 |
| 2006/01/18 | 975 | 987 | 896 | 903 | 5,572,000 |
| 2006/01/17 | 1,030 | 1,054 | 995 | 996 | 2,229,000 |
| 2006/01/16 | 1,058 | 1,077 | 1,031 | 1,044 | 3,100,000 |
| 2006/01/13 | 1,009 | 1,057 | 992 | 1,045 | 4,696,000 |
| 2006/01/12 | 980 | 1,029 | 980 | 1,001 | 3,216,000 |
| 2006/01/11 | 1,019 | 1,020 | 952 | 991 | 4,914,000 |
| 2006/01/10 | 1,062 | 1,095 | 1,007 | 1,023 | 5,761,000 |
| 2006/01/06 | 995 | 1,083 | 991 | 1,060 | 8,026,000 |
| 2006/01/05 | 968 | 1,020 | 965 | 1,017 | 6,871,000 |
| 2006/01/04 | 950 | 954 | 931 | 948 | 2,119,000 |