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 |
|---|---|---|---|---|---|
| 2008/12/30 | 215 | 218 | 211 | 215 | 578,000 |
| 2008/12/29 | 206 | 212 | 204 | 211 | 505,000 |
| 2008/12/26 | 201 | 208 | 200 | 207 | 533,000 |
| 2008/12/25 | 198 | 204 | 197 | 204 | 568,000 |
| 2008/12/24 | 202 | 205 | 200 | 203 | 899,000 |
| 2008/12/22 | 211 | 215 | 209 | 210 | 682,000 |
| 2008/12/19 | 217 | 221 | 214 | 216 | 984,000 |
| 2008/12/18 | 218 | 223 | 215 | 220 | 1,639,000 |
| 2008/12/17 | 226 | 228 | 208 | 212 | 1,449,000 |
| 2008/12/16 | 226 | 226 | 217 | 223 | 1,573,000 |
| 2008/12/15 | 221 | 229 | 219 | 228 | 1,698,000 |
| 2008/12/12 | 211 | 229 | 208 | 209 | 4,477,000 |
| 2008/12/11 | 220 | 225 | 213 | 221 | 2,502,000 |
| 2008/12/10 | 202 | 218 | 202 | 217 | 1,911,000 |
| 2008/12/09 | 207 | 212 | 202 | 203 | 1,426,000 |
| 2008/12/08 | 196 | 207 | 194 | 206 | 1,507,000 |
| 2008/12/05 | 193 | 198 | 187 | 194 | 1,108,000 |
| 2008/12/04 | 198 | 208 | 192 | 194 | 1,784,000 |
| 2008/12/03 | 192 | 200 | 189 | 200 | 1,810,000 |
| 2008/12/02 | 189 | 198 | 189 | 191 | 2,258,000 |
| 2008/12/01 | 200 | 216 | 198 | 204 | 4,824,000 |
| 2008/11/28 | 183 | 196 | 182 | 195 | 1,879,000 |
| 2008/11/27 | 185 | 191 | 185 | 186 | 1,167,000 |
| 2008/11/26 | 186 | 189 | 182 | 182 | 957,000 |
| 2008/11/25 | 186 | 190 | 182 | 189 | 1,556,000 |
| 2008/11/21 | 152 | 181 | 151 | 177 | 2,503,000 |
| 2008/11/20 | 167 | 170 | 160 | 162 | 1,543,000 |
| 2008/11/19 | 189 | 190 | 174 | 175 | 1,671,000 |
| 2008/11/18 | 178 | 188 | 177 | 188 | 1,409,000 |
| 2008/11/17 | 180 | 191 | 175 | 183 | 1,276,000 |
| 2008/11/14 | 192 | 204 | 182 | 183 | 2,713,000 |
| 2008/11/13 | 188 | 191 | 184 | 190 | 1,603,000 |
| 2008/11/12 | 194 | 205 | 194 | 199 | 1,235,000 |
| 2008/11/11 | 206 | 210 | 199 | 203 | 1,389,000 |
| 2008/11/10 | 206 | 210 | 204 | 210 | 1,630,000 |
| 2008/11/07 | 197 | 203 | 187 | 196 | 2,904,000 |
| 2008/11/06 | 201 | 212 | 201 | 205 | 2,508,000 |
| 2008/11/05 | 215 | 227 | 212 | 219 | 4,346,000 |
| 2008/11/04 | 205 | 209 | 198 | 204 | 2,312,000 |
| 2008/10/31 | 195 | 208 | 192 | 196 | 3,318,000 |
| 2008/10/30 | 173 | 209 | 171 | 209 | 4,519,000 |
| 2008/10/29 | 175 | 175 | 160 | 172 | 3,573,000 |
| 2008/10/28 | 142 | 163 | 136 | 156 | 3,508,000 |
| 2008/10/27 | 159 | 168 | 141 | 142 | 4,515,000 |
| 2008/10/24 | 176 | 179 | 154 | 154 | 3,417,000 |
| 2008/10/23 | 176 | 185 | 168 | 183 | 4,146,000 |
| 2008/10/22 | 196 | 203 | 186 | 186 | 2,499,000 |
| 2008/10/21 | 199 | 206 | 192 | 206 | 2,720,000 |
| 2008/10/20 | 183 | 192 | 178 | 191 | 2,636,000 |
| 2008/10/17 | 183 | 184 | 173 | 182 | 3,245,000 |
| 2008/10/16 | 191 | 194 | 176 | 176 | 3,530,000 |
| 2008/10/15 | 208 | 218 | 202 | 216 | 2,236,000 |
| 2008/10/14 | 218 | 218 | 207 | 214 | 2,774,000 |
| 2008/10/10 | 160 | 180 | 160 | 173 | 4,572,000 |
| 2008/10/09 | 182 | 205 | 182 | 195 | 3,076,000 |
| 2008/10/08 | 201 | 207 | 182 | 184 | 3,092,000 |
| 2008/10/07 | 203 | 219 | 200 | 211 | 2,613,000 |
| 2008/10/06 | 240 | 240 | 215 | 220 | 2,472,000 |
| 2008/10/03 | 252 | 257 | 242 | 245 | 2,074,000 |
| 2008/10/02 | 280 | 284 | 262 | 262 | 1,805,000 |
| 2008/10/01 | 286 | 294 | 276 | 277 | 1,524,000 |
| 2008/09/30 | 276 | 287 | 269 | 281 | 1,557,000 |
| 2008/09/29 | 301 | 310 | 295 | 296 | 2,054,000 |
| 2008/09/26 | 312 | 314 | 297 | 300 | 1,831,000 |
| 2008/09/25 | 303 | 315 | 295 | 315 | 1,446,000 |
| 2008/09/24 | 300 | 306 | 294 | 304 | 1,749,000 |
| 2008/09/22 | 309 | 313 | 298 | 303 | 1,350,000 |
| 2008/09/19 | 300 | 303 | 290 | 301 | 1,663,000 |
| 2008/09/18 | 267 | 290 | 261 | 288 | 2,607,000 |
| 2008/09/17 | 286 | 290 | 269 | 272 | 2,690,000 |
| 2008/09/16 | 288 | 303 | 279 | 281 | 2,969,000 |
| 2008/09/12 | 302 | 315 | 299 | 313 | 3,606,000 |
| 2008/09/11 | 301 | 310 | 296 | 298 | 2,017,000 |
| 2008/09/10 | 290 | 303 | 288 | 301 | 1,416,000 |
| 2008/09/09 | 313 | 315 | 298 | 300 | 1,420,000 |
| 2008/09/08 | 306 | 320 | 304 | 317 | 1,638,000 |
| 2008/09/05 | 288 | 300 | 287 | 296 | 3,014,000 |
| 2008/09/04 | 305 | 308 | 295 | 300 | 2,070,000 |
| 2008/09/03 | 337 | 337 | 305 | 309 | 2,506,000 |
| 2008/09/02 | 351 | 354 | 325 | 332 | 1,902,000 |
| 2008/09/01 | 357 | 363 | 354 | 354 | 897,000 |
| 2008/08/29 | 355 | 367 | 353 | 367 | 1,612,000 |
| 2008/08/28 | 362 | 366 | 350 | 353 | 1,009,000 |
| 2008/08/27 | 363 | 369 | 357 | 359 | 1,049,000 |
| 2008/08/26 | 370 | 371 | 365 | 365 | 1,062,000 |
| 2008/08/25 | 387 | 388 | 370 | 376 | 1,605,000 |
| 2008/08/22 | 400 | 406 | 382 | 386 | 2,415,000 |
| 2008/08/21 | 379 | 392 | 377 | 390 | 2,378,000 |
| 2008/08/20 | 368 | 379 | 368 | 378 | 1,625,000 |
| 2008/08/19 | 372 | 375 | 363 | 365 | 983,000 |
| 2008/08/18 | 371 | 384 | 371 | 377 | 1,589,000 |
| 2008/08/15 | 380 | 381 | 367 | 378 | 1,533,000 |
| 2008/08/14 | 382 | 390 | 378 | 383 | 1,295,000 |
| 2008/08/13 | 385 | 394 | 378 | 381 | 1,677,000 |
| 2008/08/12 | 409 | 411 | 390 | 391 | 1,809,000 |
| 2008/08/11 | 412 | 421 | 410 | 416 | 778,000 |
| 2008/08/08 | 399 | 419 | 390 | 408 | 3,250,000 |
| 2008/08/07 | 410 | 432 | 397 | 402 | 1,678,000 |
| 2008/08/06 | 408 | 418 | 403 | 415 | 1,706,000 |
| 2008/08/05 | 411 | 421 | 400 | 401 | 2,111,000 |
| 2008/08/04 | 460 | 461 | 416 | 416 | 1,615,000 |
| 2008/08/01 | 462 | 464 | 455 | 455 | 823,000 |
| 2008/07/31 | 489 | 490 | 469 | 474 | 1,586,000 |
| 2008/07/30 | 453 | 477 | 453 | 477 | 1,513,000 |
| 2008/07/29 | 454 | 456 | 446 | 449 | 937,000 |
| 2008/07/28 | 455 | 465 | 455 | 460 | 823,000 |
| 2008/07/25 | 457 | 458 | 449 | 450 | 748,000 |
| 2008/07/24 | 457 | 463 | 452 | 463 | 1,127,000 |
| 2008/07/23 | 460 | 465 | 452 | 458 | 1,074,000 |
| 2008/07/22 | 440 | 455 | 436 | 455 | 1,395,000 |
| 2008/07/18 | 437 | 446 | 428 | 430 | 1,194,000 |
| 2008/07/17 | 436 | 440 | 429 | 439 | 1,184,000 |
| 2008/07/16 | 437 | 441 | 427 | 431 | 1,283,000 |
| 2008/07/15 | 465 | 465 | 444 | 447 | 1,151,000 |
| 2008/07/14 | 461 | 474 | 459 | 469 | 1,588,000 |
| 2008/07/11 | 457 | 470 | 453 | 461 | 2,736,000 |
| 2008/07/10 | 430 | 454 | 430 | 452 | 2,069,000 |
| 2008/07/09 | 440 | 448 | 431 | 433 | 1,344,000 |
| 2008/07/08 | 456 | 458 | 430 | 434 | 1,383,000 |
| 2008/07/07 | 457 | 462 | 450 | 456 | 1,088,000 |
| 2008/07/04 | 459 | 465 | 450 | 457 | 1,901,000 |
| 2008/07/03 | 466 | 466 | 451 | 456 | 2,353,000 |
| 2008/07/02 | 478 | 485 | 472 | 476 | 1,329,000 |
| 2008/07/01 | 478 | 484 | 473 | 479 | 1,113,000 |
| 2008/06/30 | 471 | 493 | 469 | 483 | 1,180,000 |
| 2008/06/27 | 480 | 486 | 472 | 476 | 1,346,000 |
| 2008/06/26 | 502 | 507 | 491 | 494 | 871,000 |
| 2008/06/25 | 504 | 508 | 490 | 500 | 1,059,000 |
| 2008/06/24 | 515 | 517 | 501 | 505 | 1,251,000 |
| 2008/06/23 | 520 | 526 | 509 | 520 | 1,057,000 |
| 2008/06/20 | 540 | 541 | 521 | 525 | 887,000 |
| 2008/06/19 | 554 | 559 | 535 | 540 | 1,347,000 |
| 2008/06/18 | 551 | 558 | 541 | 550 | 988,000 |
| 2008/06/17 | 556 | 556 | 545 | 550 | 1,209,000 |
| 2008/06/16 | 545 | 558 | 538 | 555 | 1,748,000 |
| 2008/06/13 | 541 | 552 | 532 | 535 | 6,565,000 |
| 2008/06/12 | 520 | 547 | 514 | 532 | 3,302,000 |
| 2008/06/11 | 525 | 534 | 518 | 532 | 1,792,000 |
| 2008/06/10 | 545 | 545 | 525 | 529 | 1,312,000 |
| 2008/06/09 | 541 | 549 | 533 | 541 | 1,439,000 |
| 2008/06/06 | 560 | 564 | 553 | 556 | 1,645,000 |
| 2008/06/05 | 545 | 561 | 545 | 556 | 2,157,000 |
| 2008/06/04 | 555 | 557 | 542 | 548 | 1,910,000 |
| 2008/06/03 | 559 | 569 | 550 | 554 | 2,809,000 |
| 2008/06/02 | 561 | 584 | 560 | 572 | 2,192,000 |
| 2008/05/30 | 573 | 574 | 559 | 566 | 2,819,000 |
| 2008/05/29 | 575 | 588 | 573 | 579 | 1,813,000 |
| 2008/05/28 | 604 | 611 | 575 | 578 | 2,186,000 |
| 2008/05/27 | 605 | 606 | 595 | 604 | 1,947,000 |
| 2008/05/26 | 588 | 608 | 588 | 604 | 2,566,000 |
| 2008/05/23 | 612 | 615 | 598 | 598 | 2,049,000 |
| 2008/05/22 | 593 | 620 | 587 | 617 | 2,735,000 |
| 2008/05/21 | 638 | 638 | 606 | 613 | 4,642,000 |
| 2008/05/20 | 639 | 659 | 631 | 641 | 5,650,000 |
| 2008/05/19 | 640 | 640 | 626 | 632 | 2,910,000 |
| 2008/05/16 | 643 | 648 | 610 | 623 | 5,874,000 |
| 2008/05/15 | 599 | 633 | 596 | 623 | 9,228,000 |
| 2008/05/14 | 565 | 595 | 565 | 585 | 3,187,000 |
| 2008/05/13 | 558 | 567 | 553 | 565 | 1,849,000 |
| 2008/05/12 | 565 | 566 | 548 | 557 | 1,818,000 |
| 2008/05/09 | 590 | 593 | 567 | 570 | 2,451,000 |
| 2008/05/08 | 576 | 596 | 573 | 586 | 2,034,000 |
| 2008/05/07 | 567 | 589 | 567 | 583 | 2,022,000 |
| 2008/05/02 | 563 | 566 | 556 | 558 | 1,458,000 |
| 2008/05/01 | 576 | 578 | 552 | 554 | 2,039,000 |
| 2008/04/30 | 579 | 590 | 574 | 581 | 1,552,000 |
| 2008/04/28 | 595 | 604 | 579 | 590 | 2,265,000 |
| 2008/04/25 | 585 | 595 | 580 | 595 | 3,010,000 |
| 2008/04/24 | 586 | 592 | 577 | 582 | 1,902,000 |
| 2008/04/23 | 585 | 594 | 579 | 588 | 3,138,000 |
| 2008/04/22 | 550 | 590 | 549 | 573 | 6,178,000 |
| 2008/04/21 | 560 | 563 | 550 | 553 | 1,233,000 |
| 2008/04/18 | 551 | 557 | 536 | 550 | 1,807,000 |
| 2008/04/17 | 550 | 558 | 547 | 550 | 1,727,000 |
| 2008/04/16 | 541 | 549 | 535 | 537 | 1,794,000 |
| 2008/04/15 | 531 | 540 | 523 | 532 | 1,978,000 |
| 2008/04/14 | 520 | 533 | 516 | 529 | 1,689,000 |
| 2008/04/11 | 536 | 541 | 525 | 538 | 3,194,000 |
| 2008/04/10 | 534 | 541 | 523 | 530 | 2,515,000 |
| 2008/04/09 | 555 | 557 | 527 | 535 | 2,821,000 |
| 2008/04/08 | 546 | 559 | 542 | 558 | 3,271,000 |
| 2008/04/07 | 533 | 553 | 528 | 551 | 3,157,000 |
| 2008/04/04 | 537 | 539 | 522 | 528 | 2,805,000 |
| 2008/04/03 | 525 | 547 | 521 | 540 | 5,202,000 |
| 2008/04/02 | 543 | 544 | 527 | 530 | 2,921,000 |
| 2008/04/01 | 531 | 541 | 520 | 527 | 3,625,000 |
| 2008/03/31 | 547 | 549 | 523 | 535 | 4,183,000 |
| 2008/03/28 | 566 | 568 | 549 | 560 | 2,987,000 |
| 2008/03/27 | 567 | 576 | 546 | 560 | 6,088,000 |
| 2008/03/26 | 531 | 578 | 526 | 565 | 11,472,000 |
| 2008/03/25 | 545 | 552 | 521 | 527 | 4,821,000 |
| 2008/03/24 | 511 | 540 | 506 | 530 | 3,700,000 |
| 2008/03/21 | 509 | 512 | 491 | 509 | 4,969,000 |
| 2008/03/19 | 540 | 547 | 527 | 538 | 5,733,000 |
| 2008/03/18 | 557 | 565 | 513 | 522 | 8,135,000 |
| 2008/03/17 | 541 | 584 | 523 | 566 | 9,926,000 |
| 2008/03/14 | 594 | 596 | 554 | 561 | 8,643,000 |
| 2008/03/13 | 597 | 622 | 569 | 584 | 6,320,000 |
| 2008/03/12 | 639 | 640 | 600 | 607 | 5,470,000 |
| 2008/03/11 | 553 | 620 | 543 | 599 | 12,763,000 |
| 2008/03/10 | 632 | 635 | 587 | 588 | 7,413,000 |
| 2008/03/07 | 656 | 671 | 650 | 654 | 5,359,000 |
| 2008/03/06 | 691 | 702 | 678 | 686 | 6,617,000 |
| 2008/03/05 | 671 | 682 | 647 | 671 | 12,019,000 |
| 2008/03/04 | 710 | 717 | 667 | 686 | 15,325,000 |
| 2008/03/03 | 679 | 714 | 675 | 680 | 13,832,000 |
| 2008/02/29 | 711 | 738 | 701 | 709 | 20,125,000 |
| 2008/02/28 | 651 | 721 | 643 | 705 | 26,170,000 |
| 2008/02/27 | 663 | 666 | 634 | 648 | 9,239,000 |
| 2008/02/26 | 629 | 663 | 610 | 643 | 18,057,000 |
| 2008/02/25 | 642 | 660 | 607 | 630 | 18,143,000 |
| 2008/02/22 | 563 | 632 | 552 | 622 | 30,592,000 |
| 2008/02/21 | 510 | 568 | 504 | 561 | 15,784,000 |
| 2008/02/20 | 509 | 527 | 486 | 488 | 4,649,000 |
| 2008/02/19 | 496 | 503 | 482 | 499 | 2,289,000 |
| 2008/02/18 | 469 | 498 | 469 | 488 | 1,817,000 |
| 2008/02/15 | 451 | 473 | 443 | 469 | 2,397,000 |
| 2008/02/14 | 461 | 467 | 449 | 467 | 1,919,000 |
| 2008/02/13 | 437 | 449 | 436 | 441 | 2,108,000 |
| 2008/02/12 | 436 | 443 | 420 | 422 | 2,133,000 |
| 2008/02/08 | 459 | 465 | 431 | 435 | 4,374,000 |
| 2008/02/07 | 473 | 476 | 440 | 463 | 3,392,000 |
| 2008/02/06 | 507 | 509 | 473 | 478 | 4,361,000 |
| 2008/02/05 | 526 | 550 | 522 | 538 | 3,088,000 |
| 2008/02/04 | 550 | 551 | 514 | 526 | 6,617,000 |
| 2008/02/01 | 485 | 545 | 484 | 535 | 8,610,000 |
| 2008/01/31 | 465 | 473 | 443 | 471 | 4,325,000 |
| 2008/01/30 | 485 | 504 | 474 | 474 | 2,862,000 |
| 2008/01/29 | 489 | 489 | 470 | 483 | 2,104,000 |
| 2008/01/28 | 483 | 493 | 461 | 464 | 3,193,000 |
| 2008/01/25 | 484 | 497 | 480 | 489 | 3,442,000 |
| 2008/01/24 | 454 | 477 | 451 | 476 | 3,704,000 |
| 2008/01/23 | 441 | 454 | 426 | 439 | 4,025,000 |
| 2008/01/22 | 438 | 442 | 413 | 416 | 4,372,000 |
| 2008/01/21 | 477 | 481 | 452 | 453 | 3,462,000 |
| 2008/01/18 | 480 | 499 | 470 | 497 | 4,202,000 |
| 2008/01/17 | 480 | 498 | 471 | 490 | 3,215,000 |
| 2008/01/16 | 491 | 506 | 475 | 476 | 2,271,000 |
| 2008/01/15 | 532 | 543 | 511 | 515 | 1,554,000 |
| 2008/01/11 | 558 | 571 | 533 | 537 | 2,374,000 |
| 2008/01/10 | 576 | 585 | 562 | 564 | 1,302,000 |
| 2008/01/09 | 556 | 579 | 548 | 576 | 1,666,000 |
| 2008/01/08 | 566 | 584 | 562 | 574 | 1,650,000 |
| 2008/01/07 | 588 | 588 | 561 | 567 | 2,138,000 |
| 2008/01/04 | 581 | 599 | 577 | 587 | 1,178,000 |