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 |
|---|---|---|---|---|---|
| 2007/12/28 | 622 | 626 | 610 | 610 | 665,000 |
| 2007/12/27 | 639 | 643 | 626 | 630 | 1,120,000 |
| 2007/12/26 | 624 | 639 | 618 | 639 | 986,000 |
| 2007/12/25 | 632 | 632 | 612 | 623 | 1,276,000 |
| 2007/12/21 | 590 | 608 | 585 | 608 | 1,772,000 |
| 2007/12/20 | 603 | 609 | 582 | 588 | 1,882,000 |
| 2007/12/19 | 612 | 628 | 601 | 603 | 2,818,000 |
| 2007/12/18 | 591 | 620 | 591 | 610 | 3,110,000 |
| 2007/12/17 | 639 | 639 | 605 | 606 | 2,974,000 |
| 2007/12/14 | 679 | 688 | 636 | 641 | 4,810,000 |
| 2007/12/13 | 695 | 714 | 677 | 679 | 1,769,000 |
| 2007/12/12 | 680 | 696 | 676 | 693 | 1,238,000 |
| 2007/12/11 | 693 | 698 | 685 | 697 | 1,471,000 |
| 2007/12/10 | 700 | 704 | 681 | 687 | 1,788,000 |
| 2007/12/07 | 690 | 710 | 685 | 696 | 2,353,000 |
| 2007/12/06 | 689 | 699 | 665 | 680 | 1,870,000 |
| 2007/12/05 | 701 | 708 | 675 | 681 | 2,885,000 |
| 2007/12/04 | 743 | 752 | 703 | 712 | 2,059,000 |
| 2007/12/03 | 772 | 780 | 732 | 745 | 2,247,000 |
| 2007/11/30 | 713 | 782 | 710 | 762 | 4,979,000 |
| 2007/11/29 | 719 | 723 | 709 | 721 | 1,605,000 |
| 2007/11/28 | 706 | 715 | 689 | 689 | 1,502,000 |
| 2007/11/27 | 699 | 724 | 682 | 704 | 2,012,000 |
| 2007/11/26 | 715 | 727 | 701 | 708 | 1,445,000 |
| 2007/11/22 | 700 | 725 | 684 | 708 | 3,587,000 |
| 2007/11/21 | 735 | 741 | 692 | 701 | 3,709,000 |
| 2007/11/20 | 741 | 769 | 724 | 765 | 4,209,000 |
| 2007/11/19 | 809 | 820 | 769 | 771 | 1,823,000 |
| 2007/11/16 | 865 | 866 | 797 | 811 | 3,774,000 |
| 2007/11/15 | 884 | 897 | 873 | 878 | 2,473,000 |
| 2007/11/14 | 899 | 899 | 856 | 864 | 3,094,000 |
| 2007/11/13 | 869 | 891 | 856 | 891 | 2,108,000 |
| 2007/11/12 | 910 | 911 | 867 | 899 | 2,217,000 |
| 2007/11/09 | 971 | 984 | 935 | 938 | 3,058,000 |
| 2007/11/08 | 967 | 983 | 955 | 981 | 2,115,000 |
| 2007/11/07 | 1,007 | 1,017 | 994 | 997 | 1,282,000 |
| 2007/11/06 | 994 | 1,028 | 993 | 994 | 1,743,000 |
| 2007/11/05 | 1,015 | 1,021 | 996 | 1,014 | 1,423,000 |
| 2007/11/02 | 1,026 | 1,042 | 1,018 | 1,031 | 1,170,000 |
| 2007/11/01 | 1,043 | 1,053 | 1,035 | 1,045 | 1,054,000 |
| 2007/10/31 | 1,041 | 1,043 | 1,016 | 1,033 | 1,172,000 |
| 2007/10/30 | 1,030 | 1,040 | 1,020 | 1,040 | 1,335,000 |
| 2007/10/29 | 1,047 | 1,060 | 1,039 | 1,054 | 1,169,000 |
| 2007/10/26 | 1,052 | 1,055 | 1,026 | 1,052 | 1,337,000 |
| 2007/10/25 | 1,053 | 1,063 | 1,033 | 1,051 | 959,000 |
| 2007/10/24 | 1,045 | 1,070 | 1,045 | 1,050 | 1,353,000 |
| 2007/10/23 | 1,052 | 1,063 | 1,033 | 1,048 | 1,147,000 |
| 2007/10/22 | 1,052 | 1,068 | 1,030 | 1,067 | 1,873,000 |
| 2007/10/19 | 1,116 | 1,117 | 1,082 | 1,092 | 1,527,000 |
| 2007/10/18 | 1,103 | 1,130 | 1,095 | 1,126 | 1,456,000 |
| 2007/10/17 | 1,116 | 1,123 | 1,087 | 1,096 | 2,791,000 |
| 2007/10/16 | 1,122 | 1,128 | 1,107 | 1,114 | 1,149,000 |
| 2007/10/15 | 1,126 | 1,131 | 1,118 | 1,125 | 1,032,000 |
| 2007/10/12 | 1,104 | 1,120 | 1,089 | 1,111 | 2,174,000 |
| 2007/10/11 | 1,079 | 1,103 | 1,072 | 1,100 | 1,333,000 |
| 2007/10/10 | 1,094 | 1,098 | 1,075 | 1,079 | 804,000 |
| 2007/10/09 | 1,101 | 1,107 | 1,082 | 1,089 | 897,000 |
| 2007/10/05 | 1,098 | 1,108 | 1,093 | 1,096 | 1,581,000 |
| 2007/10/04 | 1,089 | 1,100 | 1,083 | 1,088 | 1,693,000 |
| 2007/10/03 | 1,081 | 1,094 | 1,072 | 1,088 | 999,000 |
| 2007/10/02 | 1,089 | 1,094 | 1,078 | 1,090 | 1,656,000 |
| 2007/10/01 | 1,067 | 1,086 | 1,044 | 1,065 | 1,666,000 |
| 2007/09/28 | 1,074 | 1,084 | 1,059 | 1,060 | 1,899,000 |
| 2007/09/27 | 1,072 | 1,078 | 1,053 | 1,063 | 2,174,000 |
| 2007/09/26 | 1,035 | 1,049 | 1,016 | 1,044 | 1,713,000 |
| 2007/09/25 | 1,064 | 1,074 | 1,038 | 1,050 | 1,783,000 |
| 2007/09/21 | 1,016 | 1,055 | 1,016 | 1,049 | 1,695,000 |
| 2007/09/20 | 1,023 | 1,035 | 1,013 | 1,025 | 1,263,000 |
| 2007/09/19 | 990 | 1,008 | 982 | 1,005 | 1,245,000 |
| 2007/09/18 | 975 | 992 | 963 | 967 | 899,000 |
| 2007/09/14 | 950 | 989 | 943 | 987 | 3,816,000 |
| 2007/09/13 | 942 | 964 | 933 | 940 | 1,154,000 |
| 2007/09/12 | 949 | 970 | 926 | 932 | 1,483,000 |
| 2007/09/11 | 931 | 947 | 908 | 940 | 2,389,000 |
| 2007/09/10 | 953 | 960 | 939 | 953 | 1,353,000 |
| 2007/09/07 | 988 | 1,003 | 977 | 984 | 1,063,000 |
| 2007/09/06 | 972 | 1,007 | 961 | 1,004 | 2,245,000 |
| 2007/09/05 | 1,024 | 1,033 | 991 | 992 | 1,925,000 |
| 2007/09/04 | 1,008 | 1,045 | 1,002 | 1,033 | 2,417,000 |
| 2007/09/03 | 1,000 | 1,020 | 999 | 1,013 | 1,706,000 |
| 2007/08/31 | 960 | 1,003 | 949 | 999 | 1,809,000 |
| 2007/08/30 | 945 | 970 | 941 | 952 | 1,387,000 |
| 2007/08/29 | 927 | 940 | 918 | 937 | 1,418,000 |
| 2007/08/28 | 950 | 970 | 946 | 967 | 1,060,000 |
| 2007/08/27 | 974 | 977 | 964 | 967 | 1,318,000 |
| 2007/08/24 | 948 | 971 | 942 | 954 | 1,360,000 |
| 2007/08/23 | 949 | 963 | 944 | 955 | 1,630,000 |
| 2007/08/22 | 925 | 929 | 902 | 919 | 1,839,000 |
| 2007/08/21 | 920 | 959 | 905 | 945 | 1,773,000 |
| 2007/08/20 | 944 | 944 | 904 | 910 | 2,713,000 |
| 2007/08/17 | 975 | 975 | 850 | 864 | 5,028,000 |
| 2007/08/16 | 982 | 1,003 | 965 | 1,000 | 2,260,000 |
| 2007/08/15 | 1,050 | 1,066 | 1,019 | 1,022 | 1,926,000 |
| 2007/08/14 | 1,058 | 1,093 | 1,058 | 1,086 | 1,932,000 |
| 2007/08/13 | 1,053 | 1,079 | 1,053 | 1,055 | 2,943,000 |
| 2007/08/10 | 1,014 | 1,027 | 983 | 1,003 | 4,089,000 |
| 2007/08/09 | 1,052 | 1,076 | 1,020 | 1,067 | 4,525,000 |
| 2007/08/08 | 1,101 | 1,118 | 1,052 | 1,065 | 3,567,000 |
| 2007/08/07 | 1,123 | 1,143 | 1,098 | 1,106 | 4,771,000 |
| 2007/08/06 | 1,098 | 1,104 | 1,092 | 1,096 | 1,894,000 |
| 2007/08/03 | 1,130 | 1,142 | 1,101 | 1,118 | 2,784,000 |
| 2007/08/02 | 1,139 | 1,150 | 1,090 | 1,124 | 3,380,000 |
| 2007/08/01 | 1,140 | 1,161 | 1,123 | 1,124 | 1,915,000 |
| 2007/07/31 | 1,154 | 1,160 | 1,138 | 1,145 | 1,732,000 |
| 2007/07/30 | 1,140 | 1,162 | 1,132 | 1,159 | 2,265,000 |
| 2007/07/27 | 1,135 | 1,157 | 1,130 | 1,142 | 2,211,000 |
| 2007/07/26 | 1,196 | 1,198 | 1,171 | 1,175 | 1,648,000 |
| 2007/07/25 | 1,181 | 1,205 | 1,181 | 1,202 | 1,838,000 |
| 2007/07/24 | 1,241 | 1,242 | 1,205 | 1,217 | 1,761,000 |
| 2007/07/23 | 1,234 | 1,258 | 1,221 | 1,241 | 4,131,000 |
| 2007/07/20 | 1,210 | 1,239 | 1,202 | 1,233 | 5,956,000 |
| 2007/07/19 | 1,207 | 1,216 | 1,186 | 1,209 | 3,351,000 |
| 2007/07/18 | 1,188 | 1,207 | 1,180 | 1,200 | 9,201,000 |
| 2007/07/17 | 1,127 | 1,163 | 1,123 | 1,158 | 3,300,000 |
| 2007/07/13 | 1,118 | 1,130 | 1,113 | 1,123 | 2,074,000 |
| 2007/07/12 | 1,115 | 1,124 | 1,105 | 1,113 | 1,185,000 |
| 2007/07/11 | 1,110 | 1,117 | 1,108 | 1,111 | 912,000 |
| 2007/07/10 | 1,129 | 1,139 | 1,121 | 1,123 | 1,250,000 |
| 2007/07/09 | 1,131 | 1,142 | 1,126 | 1,140 | 1,049,000 |
| 2007/07/06 | 1,125 | 1,132 | 1,117 | 1,123 | 929,000 |
| 2007/07/05 | 1,134 | 1,136 | 1,123 | 1,126 | 969,000 |
| 2007/07/04 | 1,134 | 1,143 | 1,132 | 1,136 | 588,000 |
| 2007/07/03 | 1,145 | 1,148 | 1,132 | 1,138 | 1,260,000 |
| 2007/07/02 | 1,138 | 1,144 | 1,127 | 1,138 | 1,321,000 |
| 2007/06/29 | 1,110 | 1,135 | 1,109 | 1,132 | 1,511,000 |
| 2007/06/28 | 1,111 | 1,114 | 1,098 | 1,108 | 922,000 |
| 2007/06/27 | 1,110 | 1,115 | 1,097 | 1,101 | 1,569,000 |
| 2007/06/26 | 1,123 | 1,135 | 1,112 | 1,123 | 1,763,000 |
| 2007/06/25 | 1,144 | 1,155 | 1,127 | 1,127 | 1,504,000 |
| 2007/06/22 | 1,136 | 1,158 | 1,134 | 1,144 | 1,522,000 |
| 2007/06/21 | 1,131 | 1,145 | 1,125 | 1,141 | 1,188,000 |
| 2007/06/20 | 1,154 | 1,155 | 1,137 | 1,139 | 1,294,000 |
| 2007/06/19 | 1,154 | 1,167 | 1,148 | 1,154 | 1,851,000 |
| 2007/06/18 | 1,157 | 1,161 | 1,145 | 1,157 | 1,373,000 |
| 2007/06/15 | 1,144 | 1,159 | 1,143 | 1,152 | 1,862,000 |
| 2007/06/14 | 1,138 | 1,148 | 1,127 | 1,141 | 1,572,000 |
| 2007/06/13 | 1,101 | 1,115 | 1,098 | 1,113 | 2,184,000 |
| 2007/06/12 | 1,130 | 1,145 | 1,124 | 1,132 | 3,277,000 |
| 2007/06/11 | 1,173 | 1,180 | 1,103 | 1,118 | 3,614,000 |
| 2007/06/08 | 1,173 | 1,177 | 1,147 | 1,170 | 5,200,000 |
| 2007/06/07 | 1,154 | 1,178 | 1,149 | 1,172 | 2,326,000 |
| 2007/06/06 | 1,161 | 1,181 | 1,156 | 1,165 | 2,349,000 |
| 2007/06/05 | 1,170 | 1,176 | 1,150 | 1,170 | 2,123,000 |
| 2007/06/04 | 1,180 | 1,184 | 1,168 | 1,171 | 2,695,000 |
| 2007/06/01 | 1,135 | 1,171 | 1,133 | 1,160 | 3,586,000 |
| 2007/05/31 | 1,124 | 1,142 | 1,118 | 1,131 | 2,374,000 |
| 2007/05/30 | 1,094 | 1,116 | 1,092 | 1,105 | 1,286,000 |
| 2007/05/29 | 1,110 | 1,115 | 1,101 | 1,109 | 1,173,000 |
| 2007/05/28 | 1,091 | 1,119 | 1,091 | 1,115 | 1,832,000 |
| 2007/05/25 | 1,070 | 1,095 | 1,065 | 1,095 | 2,017,000 |
| 2007/05/24 | 1,092 | 1,106 | 1,082 | 1,085 | 3,386,000 |
| 2007/05/23 | 1,158 | 1,158 | 1,091 | 1,096 | 4,215,000 |
| 2007/05/22 | 1,138 | 1,138 | 1,114 | 1,129 | 2,195,000 |
| 2007/05/21 | 1,121 | 1,137 | 1,105 | 1,132 | 3,000,000 |
| 2007/05/18 | 1,175 | 1,177 | 1,108 | 1,132 | 4,987,000 |
| 2007/05/17 | 1,126 | 1,190 | 1,126 | 1,162 | 5,821,000 |
| 2007/05/16 | 1,114 | 1,140 | 1,091 | 1,126 | 4,376,000 |
| 2007/05/15 | 1,160 | 1,178 | 1,122 | 1,125 | 4,622,000 |
| 2007/05/14 | 1,190 | 1,229 | 1,167 | 1,180 | 9,283,000 |
| 2007/05/11 | 1,165 | 1,176 | 1,155 | 1,166 | 3,746,000 |
| 2007/05/10 | 1,197 | 1,203 | 1,172 | 1,185 | 6,309,000 |
| 2007/05/09 | 1,140 | 1,169 | 1,132 | 1,167 | 4,116,000 |
| 2007/05/08 | 1,114 | 1,148 | 1,110 | 1,141 | 4,474,000 |
| 2007/05/07 | 1,097 | 1,114 | 1,089 | 1,104 | 3,919,000 |
| 2007/05/02 | 1,046 | 1,070 | 1,034 | 1,067 | 1,603,000 |
| 2007/05/01 | 1,048 | 1,048 | 1,031 | 1,041 | 1,096,000 |
| 2007/04/27 | 1,057 | 1,057 | 1,039 | 1,045 | 1,274,000 |
| 2007/04/26 | 1,043 | 1,051 | 1,024 | 1,046 | 1,532,000 |
| 2007/04/25 | 1,043 | 1,048 | 1,024 | 1,026 | 1,826,000 |
| 2007/04/24 | 1,052 | 1,068 | 1,031 | 1,041 | 1,619,000 |
| 2007/04/23 | 1,060 | 1,060 | 1,045 | 1,052 | 1,623,000 |
| 2007/04/20 | 1,056 | 1,056 | 1,032 | 1,040 | 1,153,000 |
| 2007/04/19 | 1,065 | 1,075 | 1,041 | 1,051 | 2,623,000 |
| 2007/04/18 | 1,048 | 1,064 | 1,040 | 1,062 | 2,202,000 |
| 2007/04/17 | 1,049 | 1,054 | 1,032 | 1,035 | 2,185,000 |
| 2007/04/16 | 1,034 | 1,040 | 1,019 | 1,035 | 1,393,000 |
| 2007/04/13 | 1,048 | 1,050 | 1,016 | 1,026 | 1,816,000 |
| 2007/04/12 | 1,044 | 1,063 | 1,032 | 1,040 | 2,406,000 |
| 2007/04/11 | 1,043 | 1,053 | 1,030 | 1,035 | 1,624,000 |
| 2007/04/10 | 1,018 | 1,052 | 1,017 | 1,043 | 2,315,000 |
| 2007/04/09 | 1,021 | 1,027 | 1,006 | 1,015 | 2,047,000 |
| 2007/04/06 | 1,033 | 1,040 | 1,016 | 1,021 | 1,665,000 |
| 2007/04/05 | 1,047 | 1,047 | 1,017 | 1,026 | 1,701,000 |
| 2007/04/04 | 1,043 | 1,049 | 1,024 | 1,044 | 2,451,000 |
| 2007/04/03 | 1,030 | 1,047 | 1,011 | 1,021 | 3,485,000 |
| 2007/04/02 | 1,067 | 1,074 | 1,021 | 1,030 | 3,201,000 |
| 2007/03/30 | 1,085 | 1,091 | 1,057 | 1,067 | 2,131,000 |
| 2007/03/29 | 1,065 | 1,095 | 1,054 | 1,085 | 3,265,000 |
| 2007/03/28 | 1,114 | 1,117 | 1,084 | 1,094 | 2,144,000 |
| 2007/03/27 | 1,100 | 1,139 | 1,100 | 1,114 | 2,367,000 |
| 2007/03/26 | 1,125 | 1,130 | 1,113 | 1,121 | 1,304,000 |
| 2007/03/23 | 1,135 | 1,138 | 1,104 | 1,111 | 1,974,000 |
| 2007/03/22 | 1,124 | 1,136 | 1,114 | 1,128 | 2,170,000 |
| 2007/03/20 | 1,119 | 1,137 | 1,097 | 1,104 | 3,413,000 |
| 2007/03/19 | 1,050 | 1,110 | 1,046 | 1,104 | 4,848,000 |
| 2007/03/16 | 1,088 | 1,088 | 1,042 | 1,053 | 3,336,000 |
| 2007/03/15 | 1,090 | 1,099 | 1,073 | 1,082 | 2,887,000 |
| 2007/03/14 | 1,065 | 1,089 | 1,062 | 1,074 | 3,211,000 |
| 2007/03/13 | 1,137 | 1,148 | 1,100 | 1,105 | 3,458,000 |
| 2007/03/12 | 1,134 | 1,136 | 1,116 | 1,131 | 1,804,000 |
| 2007/03/09 | 1,146 | 1,149 | 1,115 | 1,120 | 6,131,000 |
| 2007/03/08 | 1,091 | 1,136 | 1,073 | 1,136 | 4,040,000 |
| 2007/03/07 | 1,156 | 1,156 | 1,091 | 1,096 | 4,232,000 |
| 2007/03/06 | 1,059 | 1,119 | 1,059 | 1,096 | 5,145,000 |
| 2007/03/05 | 1,120 | 1,141 | 1,028 | 1,048 | 5,997,000 |
| 2007/03/02 | 1,114 | 1,152 | 1,090 | 1,148 | 4,885,000 |
| 2007/03/01 | 1,136 | 1,157 | 1,086 | 1,126 | 5,056,000 |
| 2007/02/28 | 1,051 | 1,148 | 1,051 | 1,128 | 5,793,000 |
| 2007/02/27 | 1,242 | 1,252 | 1,175 | 1,191 | 6,073,000 |
| 2007/02/26 | 1,246 | 1,267 | 1,220 | 1,245 | 6,263,000 |
| 2007/02/23 | 1,198 | 1,239 | 1,161 | 1,232 | 11,731,000 |
| 2007/02/22 | 1,151 | 1,185 | 1,128 | 1,178 | 10,470,000 |
| 2007/02/21 | 1,130 | 1,131 | 1,085 | 1,106 | 4,401,000 |
| 2007/02/20 | 1,110 | 1,134 | 1,095 | 1,123 | 7,643,000 |
| 2007/02/19 | 1,083 | 1,100 | 1,078 | 1,097 | 4,203,000 |
| 2007/02/16 | 1,056 | 1,068 | 1,051 | 1,062 | 1,605,000 |
| 2007/02/15 | 1,090 | 1,092 | 1,051 | 1,071 | 2,731,000 |
| 2007/02/14 | 1,059 | 1,080 | 1,056 | 1,080 | 5,081,000 |
| 2007/02/13 | 1,034 | 1,052 | 1,023 | 1,049 | 3,052,000 |
| 2007/02/09 | 1,054 | 1,066 | 1,035 | 1,036 | 7,320,000 |
| 2007/02/08 | 1,049 | 1,049 | 1,012 | 1,034 | 2,808,000 |
| 2007/02/07 | 1,036 | 1,041 | 1,020 | 1,034 | 2,802,000 |
| 2007/02/06 | 1,029 | 1,049 | 1,020 | 1,047 | 2,442,000 |
| 2007/02/05 | 1,047 | 1,047 | 1,007 | 1,012 | 3,899,000 |
| 2007/02/02 | 1,043 | 1,073 | 1,043 | 1,070 | 2,587,000 |
| 2007/02/01 | 1,043 | 1,047 | 1,026 | 1,036 | 2,495,000 |
| 2007/01/31 | 1,039 | 1,050 | 1,036 | 1,045 | 2,641,000 |
| 2007/01/30 | 1,075 | 1,082 | 1,038 | 1,043 | 2,094,000 |
| 2007/01/29 | 1,074 | 1,087 | 1,067 | 1,073 | 1,790,000 |
| 2007/01/26 | 1,049 | 1,067 | 1,046 | 1,067 | 1,703,000 |
| 2007/01/25 | 1,095 | 1,096 | 1,066 | 1,069 | 1,864,000 |
| 2007/01/24 | 1,099 | 1,108 | 1,080 | 1,087 | 3,915,000 |
| 2007/01/23 | 1,062 | 1,085 | 1,053 | 1,082 | 2,766,000 |
| 2007/01/22 | 1,051 | 1,067 | 1,042 | 1,062 | 2,078,000 |
| 2007/01/19 | 1,041 | 1,048 | 1,030 | 1,032 | 1,626,000 |
| 2007/01/18 | 1,059 | 1,064 | 1,045 | 1,051 | 1,887,000 |
| 2007/01/17 | 1,035 | 1,054 | 1,031 | 1,052 | 2,023,000 |
| 2007/01/16 | 1,034 | 1,061 | 1,030 | 1,046 | 3,366,000 |
| 2007/01/15 | 1,017 | 1,025 | 1,005 | 1,016 | 3,316,000 |
| 2007/01/12 | 1,026 | 1,033 | 1,002 | 1,013 | 3,226,000 |
| 2007/01/11 | 1,021 | 1,034 | 1,008 | 1,020 | 2,123,000 |
| 2007/01/10 | 1,027 | 1,033 | 1,007 | 1,012 | 3,948,000 |
| 2007/01/09 | 1,019 | 1,052 | 1,007 | 1,038 | 4,577,000 |
| 2007/01/05 | 1,023 | 1,047 | 1,005 | 1,021 | 7,162,000 |
| 2007/01/04 | 1,111 | 1,119 | 1,100 | 1,103 | 1,853,000 |