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 |
|---|---|---|---|---|---|
| 2009/12/30 | 458 | 463 | 449 | 457 | 1,469,000 |
| 2009/12/29 | 458 | 460 | 451 | 455 | 1,382,000 |
| 2009/12/28 | 449 | 457 | 447 | 457 | 1,099,000 |
| 2009/12/25 | 452 | 454 | 446 | 446 | 911,000 |
| 2009/12/24 | 456 | 460 | 451 | 451 | 1,933,000 |
| 2009/12/22 | 442 | 451 | 441 | 451 | 1,858,000 |
| 2009/12/21 | 432 | 440 | 430 | 439 | 1,555,000 |
| 2009/12/18 | 427 | 431 | 420 | 430 | 2,478,000 |
| 2009/12/17 | 441 | 450 | 436 | 436 | 2,683,000 |
| 2009/12/16 | 438 | 440 | 429 | 433 | 1,658,000 |
| 2009/12/15 | 431 | 441 | 429 | 437 | 2,028,000 |
| 2009/12/14 | 427 | 431 | 419 | 426 | 1,057,000 |
| 2009/12/11 | 419 | 429 | 409 | 428 | 3,830,000 |
| 2009/12/10 | 419 | 431 | 410 | 412 | 1,729,000 |
| 2009/12/09 | 432 | 435 | 424 | 426 | 1,355,000 |
| 2009/12/08 | 439 | 443 | 435 | 442 | 1,706,000 |
| 2009/12/07 | 453 | 458 | 441 | 449 | 1,885,000 |
| 2009/12/04 | 446 | 448 | 436 | 443 | 1,915,000 |
| 2009/12/03 | 440 | 451 | 439 | 449 | 2,597,000 |
| 2009/12/02 | 422 | 437 | 413 | 430 | 2,303,000 |
| 2009/12/01 | 401 | 422 | 395 | 419 | 1,995,000 |
| 2009/11/30 | 397 | 408 | 395 | 405 | 1,970,000 |
| 2009/11/27 | 402 | 407 | 386 | 387 | 2,698,000 |
| 2009/11/26 | 404 | 424 | 403 | 417 | 1,720,000 |
| 2009/11/25 | 400 | 412 | 398 | 411 | 1,610,000 |
| 2009/11/24 | 424 | 425 | 405 | 407 | 1,560,000 |
| 2009/11/20 | 408 | 416 | 405 | 415 | 1,927,000 |
| 2009/11/19 | 414 | 414 | 402 | 413 | 2,153,000 |
| 2009/11/18 | 429 | 434 | 408 | 415 | 2,661,000 |
| 2009/11/17 | 434 | 450 | 429 | 432 | 3,491,000 |
| 2009/11/16 | 437 | 437 | 415 | 425 | 2,213,000 |
| 2009/11/13 | 446 | 447 | 424 | 437 | 3,014,000 |
| 2009/11/12 | 469 | 469 | 449 | 451 | 1,491,000 |
| 2009/11/11 | 476 | 478 | 455 | 460 | 1,648,000 |
| 2009/11/10 | 483 | 486 | 471 | 471 | 2,418,000 |
| 2009/11/09 | 459 | 476 | 457 | 473 | 2,174,000 |
| 2009/11/06 | 455 | 459 | 452 | 456 | 1,543,000 |
| 2009/11/05 | 461 | 464 | 447 | 450 | 1,586,000 |
| 2009/11/04 | 450 | 466 | 450 | 464 | 2,555,000 |
| 2009/11/02 | 443 | 444 | 436 | 438 | 2,457,000 |
| 2009/10/30 | 468 | 473 | 463 | 463 | 1,546,000 |
| 2009/10/29 | 445 | 455 | 445 | 453 | 2,476,000 |
| 2009/10/28 | 476 | 480 | 464 | 470 | 1,663,000 |
| 2009/10/27 | 493 | 499 | 480 | 481 | 2,315,000 |
| 2009/10/26 | 508 | 512 | 501 | 508 | 1,716,000 |
| 2009/10/23 | 505 | 515 | 502 | 509 | 2,188,000 |
| 2009/10/22 | 497 | 505 | 491 | 500 | 1,806,000 |
| 2009/10/21 | 488 | 503 | 485 | 502 | 3,528,000 |
| 2009/10/20 | 493 | 493 | 483 | 486 | 1,772,000 |
| 2009/10/19 | 475 | 486 | 469 | 483 | 1,906,000 |
| 2009/10/16 | 480 | 482 | 467 | 474 | 1,395,000 |
| 2009/10/15 | 480 | 484 | 472 | 477 | 1,559,000 |
| 2009/10/14 | 464 | 471 | 451 | 470 | 2,056,000 |
| 2009/10/13 | 475 | 480 | 466 | 469 | 2,143,000 |
| 2009/10/09 | 459 | 475 | 457 | 475 | 4,448,000 |
| 2009/10/08 | 445 | 454 | 435 | 445 | 2,562,000 |
| 2009/10/07 | 425 | 441 | 421 | 439 | 2,860,000 |
| 2009/10/06 | 404 | 407 | 396 | 405 | 1,626,000 |
| 2009/10/05 | 396 | 404 | 393 | 394 | 1,424,000 |
| 2009/10/02 | 415 | 418 | 399 | 401 | 2,673,000 |
| 2009/10/01 | 436 | 440 | 430 | 432 | 1,769,000 |
| 2009/09/30 | 435 | 440 | 427 | 431 | 1,524,000 |
| 2009/09/29 | 434 | 448 | 431 | 439 | 2,736,000 |
| 2009/09/28 | 450 | 450 | 422 | 424 | 3,264,000 |
| 2009/09/25 | 472 | 476 | 465 | 465 | 2,045,000 |
| 2009/09/24 | 486 | 494 | 479 | 487 | 1,125,000 |
| 2009/09/18 | 495 | 495 | 479 | 488 | 1,364,000 |
| 2009/09/17 | 503 | 506 | 496 | 501 | 2,975,000 |
| 2009/09/16 | 479 | 497 | 478 | 485 | 2,105,000 |
| 2009/09/15 | 490 | 497 | 476 | 480 | 1,963,000 |
| 2009/09/14 | 505 | 506 | 490 | 490 | 1,697,000 |
| 2009/09/11 | 515 | 515 | 499 | 509 | 5,523,000 |
| 2009/09/10 | 519 | 529 | 518 | 525 | 4,298,000 |
| 2009/09/09 | 502 | 510 | 498 | 510 | 2,347,000 |
| 2009/09/08 | 499 | 509 | 491 | 497 | 3,521,000 |
| 2009/09/07 | 475 | 497 | 475 | 497 | 5,539,000 |
| 2009/09/04 | 460 | 472 | 458 | 470 | 3,556,000 |
| 2009/09/03 | 456 | 461 | 450 | 452 | 1,193,000 |
| 2009/09/02 | 446 | 456 | 446 | 454 | 1,353,000 |
| 2009/09/01 | 450 | 466 | 449 | 459 | 1,216,000 |
| 2009/08/31 | 474 | 479 | 450 | 456 | 1,855,000 |
| 2009/08/28 | 468 | 470 | 457 | 467 | 1,563,000 |
| 2009/08/27 | 468 | 469 | 458 | 465 | 1,644,000 |
| 2009/08/26 | 458 | 466 | 455 | 463 | 1,488,000 |
| 2009/08/25 | 458 | 473 | 456 | 460 | 4,393,000 |
| 2009/08/24 | 440 | 453 | 438 | 453 | 1,968,000 |
| 2009/08/21 | 440 | 444 | 421 | 425 | 1,585,000 |
| 2009/08/20 | 427 | 445 | 425 | 445 | 1,685,000 |
| 2009/08/19 | 435 | 439 | 422 | 422 | 1,513,000 |
| 2009/08/18 | 430 | 435 | 423 | 431 | 2,087,000 |
| 2009/08/17 | 456 | 464 | 439 | 440 | 2,388,000 |
| 2009/08/14 | 457 | 465 | 451 | 462 | 2,949,000 |
| 2009/08/13 | 440 | 454 | 438 | 452 | 3,249,000 |
| 2009/08/12 | 430 | 438 | 429 | 435 | 1,520,000 |
| 2009/08/11 | 430 | 438 | 427 | 437 | 1,206,000 |
| 2009/08/10 | 430 | 438 | 421 | 434 | 2,218,000 |
| 2009/08/07 | 421 | 425 | 411 | 424 | 2,214,000 |
| 2009/08/06 | 411 | 433 | 411 | 432 | 3,585,000 |
| 2009/08/05 | 413 | 417 | 407 | 410 | 988,000 |
| 2009/08/04 | 420 | 420 | 411 | 414 | 1,750,000 |
| 2009/08/03 | 400 | 408 | 399 | 408 | 1,130,000 |
| 2009/07/31 | 397 | 398 | 390 | 395 | 848,000 |
| 2009/07/30 | 392 | 394 | 380 | 387 | 1,236,000 |
| 2009/07/29 | 398 | 406 | 394 | 396 | 1,463,000 |
| 2009/07/28 | 397 | 408 | 396 | 406 | 2,899,000 |
| 2009/07/27 | 391 | 394 | 388 | 389 | 906,000 |
| 2009/07/24 | 391 | 393 | 381 | 387 | 1,387,000 |
| 2009/07/23 | 370 | 387 | 368 | 382 | 2,188,000 |
| 2009/07/22 | 366 | 371 | 355 | 366 | 1,296,000 |
| 2009/07/21 | 353 | 366 | 351 | 365 | 1,459,000 |
| 2009/07/17 | 349 | 351 | 339 | 344 | 707,000 |
| 2009/07/16 | 351 | 355 | 343 | 346 | 1,313,000 |
| 2009/07/15 | 342 | 349 | 335 | 338 | 1,184,000 |
| 2009/07/14 | 329 | 343 | 327 | 337 | 1,295,000 |
| 2009/07/13 | 337 | 340 | 317 | 319 | 1,550,000 |
| 2009/07/10 | 350 | 360 | 337 | 342 | 2,480,000 |
| 2009/07/09 | 335 | 365 | 335 | 345 | 2,473,000 |
| 2009/07/08 | 345 | 354 | 340 | 344 | 1,519,000 |
| 2009/07/07 | 362 | 366 | 347 | 354 | 1,568,000 |
| 2009/07/06 | 378 | 380 | 363 | 365 | 1,592,000 |
| 2009/07/03 | 375 | 385 | 375 | 383 | 1,450,000 |
| 2009/07/02 | 390 | 396 | 386 | 390 | 1,338,000 |
| 2009/07/01 | 380 | 393 | 377 | 383 | 1,445,000 |
| 2009/06/30 | 396 | 399 | 384 | 388 | 1,766,000 |
| 2009/06/29 | 403 | 410 | 388 | 393 | 1,255,000 |
| 2009/06/26 | 412 | 412 | 405 | 408 | 1,095,000 |
| 2009/06/25 | 386 | 405 | 384 | 403 | 1,563,000 |
| 2009/06/24 | 384 | 388 | 377 | 381 | 1,328,000 |
| 2009/06/23 | 381 | 384 | 377 | 379 | 1,491,000 |
| 2009/06/22 | 397 | 403 | 391 | 399 | 1,159,000 |
| 2009/06/19 | 415 | 419 | 393 | 398 | 1,921,000 |
| 2009/06/18 | 413 | 413 | 398 | 404 | 1,194,000 |
| 2009/06/17 | 396 | 416 | 396 | 415 | 1,594,000 |
| 2009/06/16 | 407 | 410 | 400 | 401 | 2,080,000 |
| 2009/06/15 | 439 | 440 | 422 | 422 | 1,235,000 |
| 2009/06/12 | 439 | 444 | 433 | 437 | 5,332,000 |
| 2009/06/11 | 425 | 434 | 422 | 429 | 1,832,000 |
| 2009/06/10 | 411 | 430 | 409 | 428 | 2,811,000 |
| 2009/06/09 | 410 | 413 | 401 | 404 | 1,768,000 |
| 2009/06/08 | 422 | 423 | 413 | 414 | 1,744,000 |
| 2009/06/05 | 436 | 436 | 419 | 424 | 1,729,000 |
| 2009/06/04 | 427 | 437 | 422 | 427 | 2,216,000 |
| 2009/06/03 | 423 | 434 | 413 | 429 | 3,320,000 |
| 2009/06/02 | 443 | 447 | 415 | 416 | 5,203,000 |
| 2009/06/01 | 402 | 436 | 402 | 433 | 8,065,000 |
| 2009/05/29 | 360 | 413 | 360 | 399 | 8,648,000 |
| 2009/05/28 | 349 | 362 | 346 | 357 | 1,416,000 |
| 2009/05/27 | 360 | 363 | 350 | 354 | 1,033,000 |
| 2009/05/26 | 359 | 359 | 349 | 355 | 984,000 |
| 2009/05/25 | 342 | 355 | 342 | 355 | 1,484,000 |
| 2009/05/22 | 337 | 343 | 333 | 337 | 940,000 |
| 2009/05/21 | 346 | 353 | 345 | 347 | 1,106,000 |
| 2009/05/20 | 337 | 350 | 337 | 345 | 1,597,000 |
| 2009/05/19 | 332 | 335 | 327 | 332 | 1,478,000 |
| 2009/05/18 | 323 | 325 | 317 | 322 | 1,387,000 |
| 2009/05/15 | 326 | 336 | 325 | 328 | 1,468,000 |
| 2009/05/14 | 332 | 338 | 324 | 329 | 1,716,000 |
| 2009/05/13 | 346 | 352 | 343 | 347 | 879,000 |
| 2009/05/12 | 350 | 356 | 347 | 347 | 1,299,000 |
| 2009/05/11 | 364 | 367 | 353 | 359 | 1,368,000 |
| 2009/05/08 | 364 | 364 | 351 | 362 | 1,538,000 |
| 2009/05/07 | 358 | 359 | 351 | 359 | 2,422,000 |
| 2009/05/01 | 325 | 339 | 321 | 333 | 1,727,000 |
| 2009/04/30 | 320 | 327 | 318 | 327 | 1,274,000 |
| 2009/04/28 | 323 | 332 | 311 | 313 | 1,371,000 |
| 2009/04/27 | 330 | 343 | 322 | 333 | 2,364,000 |
| 2009/04/24 | 333 | 337 | 320 | 321 | 2,489,000 |
| 2009/04/23 | 333 | 343 | 325 | 342 | 1,839,000 |
| 2009/04/22 | 360 | 362 | 324 | 336 | 3,414,000 |
| 2009/04/21 | 351 | 360 | 349 | 352 | 1,934,000 |
| 2009/04/20 | 347 | 369 | 346 | 366 | 3,086,000 |
| 2009/04/17 | 350 | 361 | 336 | 346 | 3,800,000 |
| 2009/04/16 | 342 | 360 | 338 | 354 | 3,417,000 |
| 2009/04/15 | 334 | 339 | 326 | 330 | 1,646,000 |
| 2009/04/14 | 345 | 355 | 327 | 344 | 3,068,000 |
| 2009/04/13 | 315 | 341 | 315 | 335 | 2,071,000 |
| 2009/04/10 | 317 | 318 | 308 | 315 | 2,979,000 |
| 2009/04/09 | 296 | 302 | 293 | 302 | 1,731,000 |
| 2009/04/08 | 292 | 299 | 285 | 286 | 1,570,000 |
| 2009/04/07 | 291 | 303 | 290 | 301 | 2,099,000 |
| 2009/04/06 | 284 | 295 | 281 | 291 | 1,992,000 |
| 2009/04/03 | 285 | 290 | 271 | 274 | 2,199,000 |
| 2009/04/02 | 279 | 282 | 273 | 280 | 2,713,000 |
| 2009/04/01 | 251 | 262 | 249 | 262 | 1,229,000 |
| 2009/03/31 | 242 | 256 | 241 | 249 | 1,720,000 |
| 2009/03/30 | 259 | 260 | 247 | 247 | 1,812,000 |
| 2009/03/27 | 257 | 270 | 255 | 262 | 2,896,000 |
| 2009/03/26 | 240 | 251 | 237 | 251 | 1,645,000 |
| 2009/03/25 | 238 | 243 | 237 | 240 | 1,317,000 |
| 2009/03/24 | 239 | 244 | 235 | 242 | 2,259,000 |
| 2009/03/23 | 221 | 235 | 218 | 234 | 1,711,000 |
| 2009/03/19 | 224 | 225 | 219 | 221 | 963,000 |
| 2009/03/18 | 224 | 227 | 218 | 224 | 1,219,000 |
| 2009/03/17 | 214 | 220 | 212 | 219 | 1,067,000 |
| 2009/03/16 | 215 | 217 | 212 | 212 | 1,272,000 |
| 2009/03/13 | 204 | 210 | 201 | 210 | 3,492,000 |
| 2009/03/12 | 195 | 202 | 192 | 193 | 1,099,000 |
| 2009/03/11 | 194 | 196 | 189 | 195 | 1,021,000 |
| 2009/03/10 | 186 | 189 | 183 | 184 | 684,000 |
| 2009/03/09 | 188 | 193 | 186 | 187 | 1,038,000 |
| 2009/03/06 | 191 | 193 | 184 | 184 | 1,468,000 |
| 2009/03/05 | 197 | 200 | 196 | 196 | 1,025,000 |
| 2009/03/04 | 180 | 194 | 180 | 192 | 1,458,000 |
| 2009/03/03 | 180 | 184 | 179 | 182 | 1,416,000 |
| 2009/03/02 | 196 | 198 | 184 | 185 | 1,808,000 |
| 2009/02/27 | 202 | 203 | 196 | 201 | 993,000 |
| 2009/02/26 | 204 | 209 | 202 | 202 | 1,185,000 |
| 2009/02/25 | 218 | 218 | 202 | 203 | 1,308,000 |
| 2009/02/24 | 213 | 218 | 210 | 211 | 1,242,000 |
| 2009/02/23 | 221 | 225 | 217 | 222 | 1,042,000 |
| 2009/02/20 | 228 | 230 | 223 | 227 | 1,539,000 |
| 2009/02/19 | 224 | 228 | 222 | 223 | 1,450,000 |
| 2009/02/18 | 214 | 222 | 211 | 219 | 1,038,000 |
| 2009/02/17 | 223 | 227 | 217 | 217 | 840,000 |
| 2009/02/16 | 218 | 232 | 218 | 228 | 1,329,000 |
| 2009/02/13 | 228 | 228 | 223 | 223 | 1,187,000 |
| 2009/02/12 | 222 | 231 | 216 | 223 | 1,592,000 |
| 2009/02/10 | 230 | 232 | 222 | 223 | 1,424,000 |
| 2009/02/09 | 246 | 249 | 227 | 227 | 2,256,000 |
| 2009/02/06 | 243 | 246 | 236 | 241 | 1,891,000 |
| 2009/02/05 | 228 | 246 | 227 | 235 | 2,916,000 |
| 2009/02/04 | 220 | 231 | 219 | 227 | 1,622,000 |
| 2009/02/03 | 218 | 225 | 216 | 217 | 1,017,000 |
| 2009/02/02 | 206 | 220 | 205 | 215 | 1,289,000 |
| 2009/01/30 | 218 | 218 | 210 | 211 | 1,071,000 |
| 2009/01/29 | 225 | 227 | 219 | 223 | 1,952,000 |
| 2009/01/28 | 209 | 220 | 205 | 218 | 1,812,000 |
| 2009/01/27 | 194 | 222 | 193 | 215 | 2,724,000 |
| 2009/01/26 | 192 | 195 | 187 | 189 | 994,000 |
| 2009/01/23 | 198 | 198 | 190 | 190 | 846,000 |
| 2009/01/22 | 204 | 206 | 195 | 201 | 1,240,000 |
| 2009/01/21 | 201 | 207 | 200 | 201 | 1,323,000 |
| 2009/01/20 | 220 | 222 | 210 | 211 | 898,000 |
| 2009/01/19 | 221 | 225 | 220 | 220 | 759,000 |
| 2009/01/16 | 211 | 221 | 210 | 218 | 1,448,000 |
| 2009/01/15 | 211 | 214 | 206 | 207 | 1,460,000 |
| 2009/01/14 | 219 | 224 | 215 | 220 | 897,000 |
| 2009/01/13 | 224 | 224 | 216 | 217 | 1,125,000 |
| 2009/01/09 | 237 | 242 | 230 | 234 | 1,380,000 |
| 2009/01/08 | 238 | 240 | 233 | 233 | 1,232,000 |
| 2009/01/07 | 246 | 254 | 243 | 248 | 2,634,000 |
| 2009/01/06 | 232 | 245 | 232 | 242 | 2,481,000 |
| 2009/01/05 | 230 | 234 | 223 | 230 | 1,214,000 |