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 |
|---|---|---|---|---|---|
| 2010/12/30 | 437 | 437 | 427 | 433 | 1,373,000 |
| 2010/12/29 | 433 | 439 | 433 | 439 | 719,000 |
| 2010/12/28 | 433 | 440 | 433 | 433 | 1,398,000 |
| 2010/12/27 | 427 | 436 | 427 | 433 | 1,632,000 |
| 2010/12/24 | 428 | 432 | 424 | 424 | 1,694,000 |
| 2010/12/22 | 418 | 435 | 418 | 432 | 4,073,000 |
| 2010/12/21 | 413 | 415 | 411 | 415 | 733,000 |
| 2010/12/20 | 416 | 416 | 409 | 411 | 1,170,000 |
| 2010/12/17 | 414 | 418 | 414 | 417 | 1,086,000 |
| 2010/12/16 | 418 | 419 | 413 | 418 | 912,000 |
| 2010/12/15 | 419 | 422 | 413 | 418 | 1,383,000 |
| 2010/12/14 | 416 | 418 | 414 | 416 | 832,000 |
| 2010/12/13 | 408 | 416 | 408 | 414 | 861,000 |
| 2010/12/10 | 422 | 422 | 407 | 408 | 4,406,000 |
| 2010/12/09 | 419 | 420 | 410 | 415 | 1,455,000 |
| 2010/12/08 | 408 | 421 | 408 | 417 | 3,859,000 |
| 2010/12/07 | 402 | 407 | 398 | 404 | 1,987,000 |
| 2010/12/06 | 394 | 400 | 392 | 399 | 1,923,000 |
| 2010/12/03 | 395 | 395 | 391 | 391 | 807,000 |
| 2010/12/02 | 390 | 392 | 388 | 392 | 1,210,000 |
| 2010/12/01 | 381 | 383 | 380 | 382 | 1,156,000 |
| 2010/11/30 | 390 | 391 | 380 | 381 | 2,030,000 |
| 2010/11/29 | 392 | 395 | 389 | 392 | 968,000 |
| 2010/11/26 | 394 | 396 | 390 | 391 | 1,374,000 |
| 2010/11/25 | 387 | 394 | 385 | 391 | 2,587,000 |
| 2010/11/24 | 379 | 383 | 376 | 382 | 1,974,000 |
| 2010/11/22 | 383 | 389 | 381 | 388 | 1,684,000 |
| 2010/11/19 | 382 | 389 | 380 | 381 | 2,597,000 |
| 2010/11/18 | 373 | 378 | 370 | 377 | 1,662,000 |
| 2010/11/17 | 372 | 377 | 368 | 377 | 2,276,000 |
| 2010/11/16 | 384 | 384 | 378 | 381 | 1,982,000 |
| 2010/11/15 | 386 | 386 | 377 | 379 | 2,168,000 |
| 2010/11/12 | 372 | 389 | 370 | 385 | 5,544,000 |
| 2010/11/11 | 365 | 371 | 362 | 368 | 1,910,000 |
| 2010/11/10 | 366 | 367 | 360 | 365 | 1,834,000 |
| 2010/11/09 | 365 | 365 | 360 | 361 | 1,374,000 |
| 2010/11/08 | 365 | 368 | 364 | 365 | 1,037,000 |
| 2010/11/05 | 360 | 363 | 358 | 360 | 1,999,000 |
| 2010/11/04 | 345 | 352 | 343 | 349 | 799,000 |
| 2010/11/02 | 339 | 344 | 339 | 340 | 797,000 |
| 2010/11/01 | 336 | 345 | 336 | 342 | 1,175,000 |
| 2010/10/29 | 347 | 349 | 337 | 339 | 1,724,000 |
| 2010/10/28 | 350 | 352 | 348 | 350 | 1,743,000 |
| 2010/10/27 | 361 | 363 | 353 | 355 | 1,662,000 |
| 2010/10/26 | 359 | 368 | 356 | 361 | 3,147,000 |
| 2010/10/25 | 351 | 356 | 348 | 353 | 1,047,000 |
| 2010/10/22 | 348 | 355 | 348 | 350 | 840,000 |
| 2010/10/21 | 358 | 359 | 347 | 349 | 1,161,000 |
| 2010/10/20 | 348 | 354 | 345 | 350 | 2,190,000 |
| 2010/10/19 | 361 | 364 | 354 | 356 | 1,167,000 |
| 2010/10/18 | 368 | 368 | 356 | 357 | 1,787,000 |
| 2010/10/15 | 367 | 370 | 364 | 367 | 1,637,000 |
| 2010/10/14 | 372 | 379 | 367 | 371 | 3,662,000 |
| 2010/10/13 | 362 | 366 | 356 | 362 | 1,777,000 |
| 2010/10/12 | 371 | 373 | 354 | 355 | 1,910,000 |
| 2010/10/08 | 361 | 370 | 355 | 363 | 2,914,000 |
| 2010/10/07 | 358 | 366 | 358 | 363 | 2,387,000 |
| 2010/10/06 | 345 | 366 | 344 | 364 | 3,947,000 |
| 2010/10/05 | 337 | 339 | 332 | 338 | 1,547,000 |
| 2010/10/04 | 339 | 343 | 335 | 340 | 1,860,000 |
| 2010/10/01 | 340 | 346 | 338 | 338 | 3,411,000 |
| 2010/09/30 | 340 | 340 | 334 | 336 | 1,661,000 |
| 2010/09/29 | 327 | 342 | 326 | 338 | 3,444,000 |
| 2010/09/28 | 322 | 326 | 322 | 323 | 561,000 |
| 2010/09/27 | 324 | 326 | 320 | 324 | 821,000 |
| 2010/09/24 | 316 | 322 | 313 | 317 | 1,295,000 |
| 2010/09/22 | 324 | 329 | 322 | 322 | 750,000 |
| 2010/09/21 | 336 | 339 | 325 | 326 | 1,104,000 |
| 2010/09/17 | 326 | 332 | 324 | 332 | 1,095,000 |
| 2010/09/16 | 332 | 334 | 322 | 324 | 1,226,000 |
| 2010/09/15 | 317 | 329 | 316 | 326 | 2,105,000 |
| 2010/09/14 | 317 | 323 | 315 | 321 | 1,546,000 |
| 2010/09/13 | 314 | 320 | 312 | 317 | 1,361,000 |
| 2010/09/10 | 301 | 309 | 301 | 308 | 2,648,000 |
| 2010/09/09 | 302 | 304 | 301 | 302 | 781,000 |
| 2010/09/08 | 300 | 304 | 297 | 298 | 924,000 |
| 2010/09/07 | 308 | 313 | 305 | 305 | 1,200,000 |
| 2010/09/06 | 307 | 313 | 306 | 312 | 870,000 |
| 2010/09/03 | 302 | 305 | 300 | 304 | 1,234,000 |
| 2010/09/02 | 304 | 306 | 296 | 302 | 1,001,000 |
| 2010/09/01 | 293 | 297 | 291 | 296 | 972,000 |
| 2010/08/31 | 298 | 301 | 295 | 295 | 942,000 |
| 2010/08/30 | 306 | 314 | 305 | 308 | 1,657,000 |
| 2010/08/27 | 289 | 297 | 287 | 295 | 1,092,000 |
| 2010/08/26 | 291 | 293 | 289 | 290 | 735,000 |
| 2010/08/25 | 290 | 293 | 287 | 289 | 1,924,000 |
| 2010/08/24 | 302 | 304 | 296 | 298 | 1,193,000 |
| 2010/08/23 | 310 | 312 | 306 | 307 | 890,000 |
| 2010/08/20 | 316 | 318 | 312 | 312 | 804,000 |
| 2010/08/19 | 318 | 324 | 318 | 321 | 1,155,000 |
| 2010/08/18 | 321 | 323 | 316 | 319 | 751,000 |
| 2010/08/17 | 312 | 318 | 310 | 316 | 912,000 |
| 2010/08/16 | 312 | 315 | 308 | 313 | 743,000 |
| 2010/08/13 | 311 | 324 | 308 | 315 | 1,468,000 |
| 2010/08/12 | 315 | 316 | 306 | 313 | 1,632,000 |
| 2010/08/11 | 329 | 330 | 322 | 324 | 1,267,000 |
| 2010/08/10 | 342 | 346 | 327 | 331 | 2,040,000 |
| 2010/08/09 | 328 | 347 | 326 | 342 | 2,054,000 |
| 2010/08/06 | 332 | 338 | 328 | 332 | 1,146,000 |
| 2010/08/05 | 335 | 340 | 333 | 337 | 1,924,000 |
| 2010/08/04 | 326 | 334 | 320 | 329 | 2,611,000 |
| 2010/08/03 | 320 | 327 | 318 | 327 | 1,841,000 |
| 2010/08/02 | 316 | 318 | 310 | 313 | 794,000 |
| 2010/07/30 | 322 | 324 | 311 | 315 | 1,059,000 |
| 2010/07/29 | 319 | 329 | 319 | 325 | 864,000 |
| 2010/07/28 | 320 | 325 | 318 | 322 | 1,138,000 |
| 2010/07/27 | 320 | 321 | 315 | 316 | 818,000 |
| 2010/07/26 | 316 | 319 | 313 | 317 | 719,000 |
| 2010/07/23 | 308 | 313 | 307 | 310 | 1,161,000 |
| 2010/07/22 | 299 | 302 | 296 | 299 | 950,000 |
| 2010/07/21 | 307 | 308 | 300 | 303 | 882,000 |
| 2010/07/20 | 301 | 305 | 300 | 301 | 693,000 |
| 2010/07/16 | 316 | 318 | 306 | 309 | 1,108,000 |
| 2010/07/15 | 321 | 324 | 318 | 320 | 743,000 |
| 2010/07/14 | 324 | 328 | 320 | 325 | 1,181,000 |
| 2010/07/13 | 324 | 329 | 315 | 316 | 1,009,000 |
| 2010/07/12 | 316 | 325 | 315 | 323 | 1,385,000 |
| 2010/07/09 | 324 | 324 | 312 | 315 | 1,641,000 |
| 2010/07/08 | 319 | 319 | 313 | 316 | 1,089,000 |
| 2010/07/07 | 312 | 317 | 303 | 308 | 1,203,000 |
| 2010/07/06 | 304 | 313 | 299 | 312 | 1,259,000 |
| 2010/07/05 | 302 | 313 | 302 | 308 | 1,069,000 |
| 2010/07/02 | 303 | 307 | 301 | 306 | 1,421,000 |
| 2010/07/01 | 315 | 317 | 301 | 302 | 1,757,000 |
| 2010/06/30 | 315 | 316 | 311 | 316 | 1,408,000 |
| 2010/06/29 | 333 | 339 | 323 | 327 | 907,000 |
| 2010/06/28 | 341 | 342 | 331 | 332 | 509,000 |
| 2010/06/25 | 342 | 345 | 335 | 340 | 857,000 |
| 2010/06/24 | 351 | 356 | 350 | 350 | 568,000 |
| 2010/06/23 | 362 | 362 | 352 | 354 | 946,000 |
| 2010/06/22 | 365 | 370 | 362 | 367 | 1,330,000 |
| 2010/06/21 | 355 | 368 | 354 | 366 | 1,780,000 |
| 2010/06/18 | 353 | 353 | 348 | 352 | 690,000 |
| 2010/06/17 | 351 | 356 | 350 | 353 | 700,000 |
| 2010/06/16 | 358 | 360 | 354 | 355 | 1,174,000 |
| 2010/06/15 | 345 | 350 | 344 | 350 | 862,000 |
| 2010/06/14 | 349 | 351 | 348 | 348 | 1,006,000 |
| 2010/06/11 | 342 | 346 | 338 | 343 | 4,470,000 |
| 2010/06/10 | 330 | 332 | 320 | 331 | 1,446,000 |
| 2010/06/09 | 340 | 342 | 320 | 326 | 2,208,000 |
| 2010/06/08 | 334 | 344 | 332 | 339 | 1,256,000 |
| 2010/06/07 | 345 | 347 | 339 | 340 | 1,927,000 |
| 2010/06/04 | 362 | 364 | 357 | 359 | 1,255,000 |
| 2010/06/03 | 359 | 363 | 358 | 363 | 1,397,000 |
| 2010/06/02 | 355 | 364 | 350 | 354 | 1,731,000 |
| 2010/06/01 | 369 | 369 | 358 | 360 | 1,437,000 |
| 2010/05/31 | 365 | 374 | 362 | 370 | 1,625,000 |
| 2010/05/28 | 375 | 375 | 362 | 368 | 2,897,000 |
| 2010/05/27 | 346 | 364 | 345 | 364 | 2,839,000 |
| 2010/05/26 | 351 | 352 | 341 | 346 | 2,748,000 |
| 2010/05/25 | 356 | 359 | 340 | 343 | 1,879,000 |
| 2010/05/24 | 361 | 365 | 355 | 362 | 1,439,000 |
| 2010/05/21 | 365 | 366 | 356 | 362 | 2,114,000 |
| 2010/05/20 | 376 | 384 | 369 | 373 | 1,510,000 |
| 2010/05/19 | 376 | 383 | 365 | 382 | 2,379,000 |
| 2010/05/18 | 384 | 389 | 378 | 383 | 2,041,000 |
| 2010/05/17 | 390 | 391 | 382 | 384 | 1,957,000 |
| 2010/05/14 | 397 | 399 | 394 | 395 | 2,777,000 |
| 2010/05/13 | 403 | 409 | 400 | 404 | 3,504,000 |
| 2010/05/12 | 431 | 438 | 418 | 425 | 1,295,000 |
| 2010/05/11 | 439 | 441 | 418 | 427 | 1,988,000 |
| 2010/05/10 | 421 | 433 | 421 | 431 | 1,738,000 |
| 2010/05/07 | 403 | 421 | 401 | 415 | 2,106,000 |
| 2010/05/06 | 438 | 439 | 427 | 427 | 1,522,000 |
| 2010/04/30 | 448 | 454 | 448 | 450 | 915,000 |
| 2010/04/28 | 447 | 452 | 446 | 447 | 1,570,000 |
| 2010/04/27 | 459 | 461 | 457 | 458 | 664,000 |
| 2010/04/26 | 461 | 467 | 461 | 462 | 990,000 |
| 2010/04/23 | 457 | 463 | 455 | 458 | 791,000 |
| 2010/04/22 | 463 | 464 | 456 | 460 | 1,115,000 |
| 2010/04/21 | 463 | 470 | 461 | 469 | 892,000 |
| 2010/04/20 | 463 | 465 | 454 | 455 | 1,057,000 |
| 2010/04/19 | 459 | 464 | 456 | 457 | 903,000 |
| 2010/04/16 | 474 | 476 | 466 | 468 | 1,278,000 |
| 2010/04/15 | 476 | 487 | 475 | 479 | 1,672,000 |
| 2010/04/14 | 476 | 478 | 466 | 471 | 1,165,000 |
| 2010/04/13 | 479 | 479 | 469 | 474 | 1,181,000 |
| 2010/04/12 | 487 | 488 | 481 | 482 | 833,000 |
| 2010/04/09 | 483 | 491 | 482 | 486 | 2,752,000 |
| 2010/04/08 | 481 | 492 | 480 | 483 | 2,475,000 |
| 2010/04/07 | 475 | 489 | 473 | 485 | 2,658,000 |
| 2010/04/06 | 476 | 479 | 468 | 472 | 1,534,000 |
| 2010/04/05 | 475 | 477 | 469 | 474 | 1,788,000 |
| 2010/04/02 | 470 | 473 | 464 | 467 | 1,216,000 |
| 2010/04/01 | 465 | 472 | 463 | 469 | 2,937,000 |
| 2010/03/31 | 464 | 467 | 459 | 459 | 1,373,000 |
| 2010/03/30 | 458 | 464 | 455 | 463 | 2,148,000 |
| 2010/03/29 | 440 | 454 | 440 | 453 | 1,354,000 |
| 2010/03/26 | 453 | 454 | 449 | 453 | 1,192,000 |
| 2010/03/25 | 445 | 450 | 441 | 449 | 1,263,000 |
| 2010/03/24 | 454 | 457 | 442 | 444 | 1,939,000 |
| 2010/03/23 | 452 | 454 | 448 | 449 | 1,497,000 |
| 2010/03/19 | 454 | 455 | 447 | 454 | 2,371,000 |
| 2010/03/18 | 449 | 460 | 447 | 456 | 7,848,000 |
| 2010/03/17 | 428 | 437 | 427 | 433 | 2,995,000 |
| 2010/03/16 | 420 | 422 | 418 | 419 | 886,000 |
| 2010/03/15 | 417 | 422 | 413 | 420 | 1,187,000 |
| 2010/03/12 | 416 | 416 | 410 | 414 | 4,272,000 |
| 2010/03/11 | 410 | 414 | 406 | 409 | 1,231,000 |
| 2010/03/10 | 412 | 414 | 407 | 409 | 638,000 |
| 2010/03/09 | 414 | 415 | 410 | 411 | 743,000 |
| 2010/03/08 | 416 | 416 | 410 | 414 | 1,276,000 |
| 2010/03/05 | 402 | 407 | 399 | 406 | 1,463,000 |
| 2010/03/04 | 397 | 407 | 395 | 396 | 1,691,000 |
| 2010/03/03 | 394 | 396 | 392 | 396 | 1,058,000 |
| 2010/03/02 | 391 | 393 | 388 | 393 | 701,000 |
| 2010/03/01 | 394 | 398 | 387 | 389 | 2,134,000 |
| 2010/02/26 | 389 | 392 | 385 | 390 | 1,289,000 |
| 2010/02/25 | 403 | 404 | 385 | 387 | 1,896,000 |
| 2010/02/24 | 395 | 404 | 395 | 400 | 1,144,000 |
| 2010/02/23 | 400 | 404 | 400 | 403 | 651,000 |
| 2010/02/22 | 408 | 409 | 404 | 408 | 1,406,000 |
| 2010/02/19 | 414 | 415 | 392 | 394 | 2,605,000 |
| 2010/02/18 | 413 | 415 | 409 | 414 | 1,163,000 |
| 2010/02/17 | 404 | 411 | 404 | 411 | 1,972,000 |
| 2010/02/16 | 400 | 401 | 394 | 395 | 833,000 |
| 2010/02/15 | 404 | 406 | 395 | 395 | 1,294,000 |
| 2010/02/12 | 394 | 409 | 392 | 409 | 2,574,000 |
| 2010/02/10 | 394 | 396 | 385 | 386 | 1,761,000 |
| 2010/02/09 | 386 | 393 | 379 | 384 | 1,990,000 |
| 2010/02/08 | 402 | 405 | 390 | 393 | 2,577,000 |
| 2010/02/05 | 398 | 408 | 398 | 404 | 1,648,000 |
| 2010/02/04 | 434 | 434 | 413 | 418 | 1,352,000 |
| 2010/02/03 | 431 | 435 | 426 | 427 | 1,152,000 |
| 2010/02/02 | 420 | 423 | 418 | 423 | 1,223,000 |
| 2010/02/01 | 410 | 414 | 401 | 406 | 1,610,000 |
| 2010/01/29 | 420 | 422 | 415 | 417 | 1,337,000 |
| 2010/01/28 | 424 | 431 | 421 | 427 | 1,382,000 |
| 2010/01/27 | 423 | 429 | 417 | 418 | 1,080,000 |
| 2010/01/26 | 434 | 442 | 420 | 423 | 1,981,000 |
| 2010/01/25 | 429 | 439 | 427 | 435 | 1,353,000 |
| 2010/01/22 | 450 | 452 | 437 | 439 | 3,374,000 |
| 2010/01/21 | 458 | 462 | 455 | 459 | 1,994,000 |
| 2010/01/20 | 472 | 478 | 462 | 464 | 1,451,000 |
| 2010/01/19 | 463 | 473 | 462 | 464 | 1,103,000 |
| 2010/01/18 | 458 | 459 | 454 | 458 | 1,010,000 |
| 2010/01/15 | 470 | 470 | 461 | 465 | 1,274,000 |
| 2010/01/14 | 468 | 471 | 460 | 469 | 1,762,000 |
| 2010/01/13 | 464 | 470 | 459 | 460 | 1,868,000 |
| 2010/01/12 | 478 | 482 | 477 | 478 | 1,154,000 |
| 2010/01/08 | 485 | 485 | 471 | 474 | 2,382,000 |
| 2010/01/07 | 485 | 491 | 476 | 479 | 2,162,000 |
| 2010/01/06 | 478 | 482 | 476 | 478 | 1,530,000 |
| 2010/01/05 | 466 | 480 | 464 | 474 | 2,502,000 |
| 2010/01/04 | 458 | 462 | 456 | 458 | 623,000 |