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 |
|---|---|---|---|---|---|
| 2013/12/30 | 345 | 355 | 345 | 352 | 1,157,000 |
| 2013/12/27 | 340 | 344 | 340 | 343 | 992,000 |
| 2013/12/26 | 339 | 344 | 336 | 341 | 827,000 |
| 2013/12/25 | 334 | 337 | 332 | 336 | 774,000 |
| 2013/12/24 | 335 | 339 | 333 | 335 | 1,261,000 |
| 2013/12/20 | 334 | 341 | 333 | 336 | 935,000 |
| 2013/12/19 | 340 | 343 | 338 | 338 | 1,531,000 |
| 2013/12/18 | 325 | 337 | 325 | 337 | 1,722,000 |
| 2013/12/17 | 325 | 330 | 325 | 329 | 879,000 |
| 2013/12/16 | 333 | 336 | 323 | 324 | 723,000 |
| 2013/12/13 | 324 | 332 | 324 | 328 | 2,655,000 |
| 2013/12/12 | 327 | 327 | 323 | 324 | 1,008,000 |
| 2013/12/11 | 331 | 334 | 327 | 330 | 648,000 |
| 2013/12/10 | 333 | 337 | 332 | 335 | 704,000 |
| 2013/12/09 | 335 | 337 | 334 | 336 | 797,000 |
| 2013/12/06 | 321 | 330 | 320 | 329 | 869,000 |
| 2013/12/05 | 332 | 333 | 321 | 321 | 897,000 |
| 2013/12/04 | 328 | 334 | 322 | 332 | 1,865,000 |
| 2013/12/03 | 335 | 338 | 331 | 332 | 1,613,000 |
| 2013/12/02 | 328 | 336 | 328 | 335 | 1,638,000 |
| 2013/11/29 | 325 | 326 | 320 | 322 | 624,000 |
| 2013/11/28 | 319 | 326 | 319 | 325 | 1,085,000 |
| 2013/11/27 | 313 | 318 | 313 | 315 | 704,000 |
| 2013/11/26 | 319 | 320 | 316 | 319 | 806,000 |
| 2013/11/25 | 321 | 322 | 319 | 322 | 534,000 |
| 2013/11/22 | 322 | 327 | 319 | 320 | 1,353,000 |
| 2013/11/21 | 318 | 325 | 316 | 322 | 1,092,000 |
| 2013/11/20 | 317 | 319 | 315 | 317 | 585,000 |
| 2013/11/19 | 314 | 322 | 314 | 317 | 1,452,000 |
| 2013/11/18 | 318 | 318 | 309 | 313 | 952,000 |
| 2013/11/15 | 312 | 319 | 308 | 318 | 2,359,000 |
| 2013/11/14 | 298 | 312 | 297 | 308 | 2,276,000 |
| 2013/11/13 | 292 | 296 | 292 | 296 | 794,000 |
| 2013/11/12 | 286 | 294 | 282 | 294 | 764,000 |
| 2013/11/11 | 289 | 289 | 283 | 286 | 846,000 |
| 2013/11/08 | 284 | 291 | 284 | 289 | 589,000 |
| 2013/11/07 | 294 | 296 | 289 | 290 | 648,000 |
| 2013/11/06 | 286 | 299 | 286 | 297 | 820,000 |
| 2013/11/05 | 291 | 292 | 284 | 286 | 718,000 |
| 2013/11/01 | 295 | 295 | 287 | 290 | 693,000 |
| 2013/10/31 | 301 | 301 | 294 | 295 | 563,000 |
| 2013/10/30 | 300 | 305 | 299 | 302 | 1,026,000 |
| 2013/10/29 | 296 | 299 | 294 | 297 | 477,000 |
| 2013/10/28 | 294 | 296 | 291 | 296 | 535,000 |
| 2013/10/25 | 298 | 300 | 290 | 292 | 725,000 |
| 2013/10/24 | 296 | 299 | 290 | 298 | 926,000 |
| 2013/10/23 | 306 | 309 | 296 | 297 | 841,000 |
| 2013/10/22 | 305 | 306 | 303 | 304 | 513,000 |
| 2013/10/21 | 293 | 306 | 293 | 306 | 1,658,000 |
| 2013/10/18 | 295 | 296 | 293 | 295 | 566,000 |
| 2013/10/17 | 296 | 297 | 292 | 295 | 677,000 |
| 2013/10/16 | 289 | 291 | 288 | 290 | 516,000 |
| 2013/10/15 | 293 | 295 | 290 | 293 | 757,000 |
| 2013/10/11 | 291 | 293 | 286 | 292 | 1,967,000 |
| 2013/10/10 | 286 | 287 | 282 | 283 | 974,000 |
| 2013/10/09 | 277 | 287 | 276 | 287 | 1,069,000 |
| 2013/10/08 | 278 | 280 | 276 | 278 | 1,264,000 |
| 2013/10/07 | 283 | 284 | 274 | 276 | 1,225,000 |
| 2013/10/04 | 287 | 287 | 277 | 282 | 2,003,000 |
| 2013/10/03 | 298 | 300 | 287 | 288 | 2,339,000 |
| 2013/10/02 | 315 | 317 | 301 | 302 | 1,416,000 |
| 2013/10/01 | 319 | 321 | 314 | 315 | 531,000 |
| 2013/09/30 | 316 | 323 | 316 | 316 | 496,000 |
| 2013/09/27 | 332 | 332 | 325 | 326 | 649,000 |
| 2013/09/26 | 315 | 332 | 314 | 332 | 903,000 |
| 2013/09/25 | 329 | 329 | 318 | 319 | 725,000 |
| 2013/09/24 | 328 | 330 | 323 | 329 | 438,000 |
| 2013/09/20 | 334 | 334 | 326 | 328 | 1,085,000 |
| 2013/09/19 | 320 | 334 | 318 | 334 | 2,027,000 |
| 2013/09/18 | 318 | 322 | 314 | 316 | 896,000 |
| 2013/09/17 | 313 | 318 | 311 | 316 | 908,000 |
| 2013/09/13 | 311 | 315 | 305 | 310 | 2,655,000 |
| 2013/09/12 | 309 | 313 | 308 | 310 | 1,030,000 |
| 2013/09/11 | 318 | 320 | 306 | 307 | 1,435,000 |
| 2013/09/10 | 308 | 316 | 307 | 315 | 1,267,000 |
| 2013/09/09 | 308 | 308 | 303 | 308 | 930,000 |
| 2013/09/06 | 303 | 305 | 298 | 300 | 920,000 |
| 2013/09/05 | 309 | 309 | 301 | 302 | 886,000 |
| 2013/09/04 | 301 | 305 | 298 | 304 | 678,000 |
| 2013/09/03 | 293 | 304 | 293 | 304 | 1,001,000 |
| 2013/09/02 | 288 | 294 | 285 | 293 | 535,000 |
| 2013/08/30 | 289 | 291 | 286 | 287 | 539,000 |
| 2013/08/29 | 293 | 293 | 285 | 289 | 655,000 |
| 2013/08/28 | 289 | 291 | 287 | 289 | 845,000 |
| 2013/08/27 | 293 | 299 | 291 | 293 | 630,000 |
| 2013/08/26 | 294 | 300 | 294 | 295 | 554,000 |
| 2013/08/23 | 293 | 299 | 289 | 292 | 1,279,000 |
| 2013/08/22 | 291 | 294 | 287 | 293 | 668,000 |
| 2013/08/21 | 296 | 300 | 291 | 296 | 766,000 |
| 2013/08/20 | 305 | 308 | 298 | 298 | 764,000 |
| 2013/08/19 | 303 | 305 | 301 | 305 | 544,000 |
| 2013/08/16 | 299 | 307 | 297 | 301 | 725,000 |
| 2013/08/15 | 299 | 307 | 299 | 304 | 833,000 |
| 2013/08/14 | 299 | 303 | 298 | 303 | 805,000 |
| 2013/08/13 | 297 | 298 | 293 | 298 | 584,000 |
| 2013/08/12 | 289 | 295 | 285 | 292 | 811,000 |
| 2013/08/09 | 289 | 292 | 280 | 291 | 2,210,000 |
| 2013/08/08 | 286 | 290 | 271 | 273 | 2,558,000 |
| 2013/08/07 | 297 | 300 | 291 | 292 | 1,177,000 |
| 2013/08/06 | 304 | 308 | 299 | 307 | 872,000 |
| 2013/08/05 | 301 | 305 | 297 | 302 | 716,000 |
| 2013/08/02 | 293 | 302 | 291 | 302 | 780,000 |
| 2013/08/01 | 285 | 289 | 283 | 289 | 744,000 |
| 2013/07/31 | 290 | 293 | 282 | 285 | 940,000 |
| 2013/07/30 | 285 | 295 | 285 | 293 | 962,000 |
| 2013/07/29 | 288 | 290 | 285 | 285 | 755,000 |
| 2013/07/26 | 305 | 305 | 296 | 297 | 1,144,000 |
| 2013/07/25 | 320 | 320 | 309 | 309 | 989,000 |
| 2013/07/24 | 310 | 314 | 308 | 312 | 1,060,000 |
| 2013/07/23 | 300 | 311 | 297 | 310 | 1,210,000 |
| 2013/07/22 | 300 | 302 | 296 | 300 | 696,000 |
| 2013/07/19 | 311 | 314 | 293 | 298 | 2,217,000 |
| 2013/07/18 | 305 | 310 | 302 | 310 | 1,305,000 |
| 2013/07/17 | 300 | 305 | 299 | 305 | 855,000 |
| 2013/07/16 | 304 | 310 | 301 | 305 | 1,865,000 |
| 2013/07/12 | 285 | 303 | 284 | 302 | 3,233,000 |
| 2013/07/11 | 282 | 284 | 277 | 283 | 876,000 |
| 2013/07/10 | 286 | 288 | 280 | 282 | 907,000 |
| 2013/07/09 | 286 | 287 | 277 | 284 | 1,271,000 |
| 2013/07/08 | 295 | 297 | 283 | 283 | 1,215,000 |
| 2013/07/05 | 285 | 290 | 285 | 290 | 1,226,000 |
| 2013/07/04 | 287 | 288 | 285 | 287 | 549,000 |
| 2013/07/03 | 293 | 293 | 287 | 287 | 918,000 |
| 2013/07/02 | 290 | 293 | 286 | 292 | 1,448,000 |
| 2013/07/01 | 288 | 294 | 285 | 291 | 1,135,000 |
| 2013/06/28 | 275 | 285 | 274 | 285 | 1,073,000 |
| 2013/06/27 | 266 | 271 | 261 | 270 | 982,000 |
| 2013/06/26 | 281 | 281 | 266 | 266 | 919,000 |
| 2013/06/25 | 278 | 279 | 271 | 274 | 679,000 |
| 2013/06/24 | 284 | 284 | 274 | 275 | 696,000 |
| 2013/06/21 | 272 | 281 | 271 | 278 | 1,003,000 |
| 2013/06/20 | 279 | 283 | 276 | 277 | 988,000 |
| 2013/06/19 | 285 | 288 | 280 | 284 | 726,000 |
| 2013/06/18 | 286 | 287 | 276 | 278 | 646,000 |
| 2013/06/17 | 271 | 284 | 270 | 284 | 871,000 |
| 2013/06/14 | 274 | 282 | 270 | 272 | 2,918,000 |
| 2013/06/13 | 283 | 284 | 270 | 270 | 2,000,000 |
| 2013/06/12 | 287 | 291 | 282 | 291 | 1,294,000 |
| 2013/06/11 | 307 | 307 | 286 | 288 | 2,027,000 |
| 2013/06/10 | 300 | 308 | 297 | 306 | 1,187,000 |
| 2013/06/07 | 291 | 292 | 277 | 287 | 2,045,000 |
| 2013/06/06 | 299 | 309 | 297 | 300 | 1,478,000 |
| 2013/06/05 | 315 | 317 | 304 | 304 | 1,793,000 |
| 2013/06/04 | 312 | 318 | 306 | 314 | 1,951,000 |
| 2013/06/03 | 328 | 328 | 315 | 315 | 1,236,000 |
| 2013/05/31 | 334 | 335 | 327 | 332 | 1,289,000 |
| 2013/05/30 | 342 | 343 | 330 | 331 | 2,273,000 |
| 2013/05/29 | 355 | 356 | 342 | 347 | 1,848,000 |
| 2013/05/28 | 347 | 354 | 344 | 352 | 1,465,000 |
| 2013/05/27 | 351 | 361 | 345 | 345 | 1,669,000 |
| 2013/05/24 | 377 | 382 | 353 | 369 | 2,492,000 |
| 2013/05/23 | 401 | 412 | 369 | 369 | 2,965,000 |
| 2013/05/22 | 410 | 416 | 395 | 401 | 2,305,000 |
| 2013/05/21 | 390 | 407 | 388 | 400 | 1,877,000 |
| 2013/05/20 | 372 | 393 | 371 | 392 | 3,217,000 |
| 2013/05/17 | 361 | 375 | 358 | 374 | 1,066,000 |
| 2013/05/16 | 363 | 366 | 357 | 362 | 1,598,000 |
| 2013/05/15 | 375 | 378 | 366 | 367 | 1,566,000 |
| 2013/05/14 | 371 | 374 | 369 | 372 | 1,139,000 |
| 2013/05/13 | 374 | 374 | 363 | 369 | 2,180,000 |
| 2013/05/10 | 380 | 382 | 374 | 381 | 1,929,000 |
| 2013/05/09 | 376 | 378 | 368 | 369 | 700,000 |
| 2013/05/08 | 370 | 380 | 370 | 374 | 923,000 |
| 2013/05/07 | 371 | 372 | 365 | 371 | 917,000 |
| 2013/05/02 | 367 | 367 | 359 | 360 | 815,000 |
| 2013/05/01 | 361 | 370 | 361 | 369 | 637,000 |
| 2013/04/30 | 371 | 372 | 361 | 364 | 888,000 |
| 2013/04/26 | 376 | 377 | 369 | 370 | 1,738,000 |
| 2013/04/25 | 364 | 373 | 364 | 370 | 1,671,000 |
| 2013/04/24 | 359 | 362 | 358 | 362 | 986,000 |
| 2013/04/23 | 357 | 359 | 353 | 353 | 879,000 |
| 2013/04/22 | 360 | 360 | 356 | 357 | 800,000 |
| 2013/04/19 | 350 | 356 | 349 | 352 | 937,000 |
| 2013/04/18 | 353 | 354 | 347 | 347 | 1,758,000 |
| 2013/04/17 | 353 | 356 | 352 | 355 | 842,000 |
| 2013/04/16 | 351 | 359 | 350 | 351 | 1,577,000 |
| 2013/04/15 | 370 | 371 | 355 | 358 | 2,355,000 |
| 2013/04/12 | 387 | 387 | 374 | 377 | 2,287,000 |
| 2013/04/11 | 386 | 389 | 376 | 381 | 1,229,000 |
| 2013/04/10 | 373 | 390 | 372 | 384 | 1,951,000 |
| 2013/04/09 | 373 | 380 | 370 | 372 | 1,692,000 |
| 2013/04/08 | 365 | 370 | 363 | 368 | 1,386,000 |
| 2013/04/05 | 365 | 369 | 351 | 352 | 1,867,000 |
| 2013/04/04 | 340 | 355 | 336 | 355 | 1,728,000 |
| 2013/04/03 | 352 | 354 | 341 | 348 | 1,310,000 |
| 2013/04/02 | 367 | 367 | 351 | 351 | 1,714,000 |
| 2013/04/01 | 379 | 379 | 371 | 372 | 1,422,000 |
| 2013/03/29 | 380 | 385 | 377 | 379 | 1,327,000 |
| 2013/03/28 | 388 | 388 | 376 | 380 | 2,061,000 |
| 2013/03/27 | 377 | 387 | 374 | 387 | 904,000 |
| 2013/03/26 | 385 | 385 | 378 | 381 | 1,052,000 |
| 2013/03/25 | 385 | 389 | 379 | 388 | 1,051,000 |
| 2013/03/22 | 381 | 386 | 377 | 381 | 1,245,000 |
| 2013/03/21 | 390 | 390 | 382 | 385 | 1,571,000 |
| 2013/03/19 | 386 | 388 | 377 | 387 | 1,481,000 |
| 2013/03/18 | 377 | 382 | 374 | 375 | 1,115,000 |
| 2013/03/15 | 392 | 392 | 387 | 389 | 675,000 |
| 2013/03/14 | 395 | 395 | 385 | 392 | 906,000 |
| 2013/03/13 | 383 | 394 | 382 | 392 | 986,000 |
| 2013/03/12 | 396 | 396 | 385 | 387 | 1,154,000 |
| 2013/03/11 | 393 | 397 | 383 | 390 | 1,835,000 |
| 2013/03/08 | 379 | 389 | 376 | 389 | 4,655,000 |
| 2013/03/07 | 376 | 378 | 371 | 375 | 1,150,000 |
| 2013/03/06 | 374 | 377 | 370 | 376 | 781,000 |
| 2013/03/05 | 379 | 380 | 367 | 367 | 967,000 |
| 2013/03/04 | 380 | 383 | 372 | 375 | 902,000 |
| 2013/03/01 | 372 | 379 | 371 | 378 | 888,000 |
| 2013/02/28 | 373 | 377 | 372 | 376 | 1,108,000 |
| 2013/02/27 | 367 | 373 | 361 | 369 | 1,111,000 |
| 2013/02/26 | 365 | 373 | 364 | 366 | 1,439,000 |
| 2013/02/25 | 379 | 382 | 376 | 381 | 1,679,000 |
| 2013/02/22 | 370 | 374 | 363 | 370 | 1,475,000 |
| 2013/02/21 | 374 | 382 | 373 | 375 | 1,058,000 |
| 2013/02/20 | 383 | 384 | 376 | 378 | 960,000 |
| 2013/02/19 | 383 | 389 | 377 | 378 | 1,212,000 |
| 2013/02/18 | 388 | 390 | 381 | 385 | 1,394,000 |
| 2013/02/15 | 385 | 385 | 372 | 379 | 1,260,000 |
| 2013/02/14 | 386 | 396 | 380 | 391 | 1,193,000 |
| 2013/02/13 | 401 | 401 | 378 | 381 | 1,444,000 |
| 2013/02/12 | 412 | 413 | 403 | 404 | 1,268,000 |
| 2013/02/08 | 391 | 403 | 391 | 396 | 2,113,000 |
| 2013/02/07 | 410 | 416 | 404 | 407 | 1,062,000 |
| 2013/02/06 | 415 | 415 | 408 | 413 | 1,474,000 |
| 2013/02/05 | 409 | 419 | 402 | 403 | 1,754,000 |
| 2013/02/04 | 401 | 419 | 399 | 418 | 1,986,000 |
| 2013/02/01 | 397 | 403 | 394 | 398 | 1,268,000 |
| 2013/01/31 | 384 | 395 | 384 | 395 | 842,000 |
| 2013/01/30 | 385 | 391 | 382 | 391 | 931,000 |
| 2013/01/29 | 373 | 388 | 367 | 382 | 1,324,000 |
| 2013/01/28 | 389 | 390 | 379 | 381 | 783,000 |
| 2013/01/25 | 388 | 389 | 378 | 384 | 1,107,000 |
| 2013/01/24 | 365 | 379 | 363 | 377 | 1,437,000 |
| 2013/01/23 | 374 | 381 | 365 | 365 | 2,389,000 |
| 2013/01/22 | 381 | 385 | 370 | 374 | 2,436,000 |
| 2013/01/21 | 398 | 398 | 386 | 389 | 1,279,000 |
| 2013/01/18 | 388 | 395 | 387 | 395 | 1,642,000 |
| 2013/01/17 | 382 | 386 | 362 | 372 | 1,834,000 |
| 2013/01/16 | 392 | 394 | 378 | 380 | 1,198,000 |
| 2013/01/15 | 397 | 403 | 391 | 394 | 1,094,000 |
| 2013/01/11 | 394 | 398 | 385 | 391 | 1,484,000 |
| 2013/01/10 | 388 | 395 | 387 | 390 | 978,000 |
| 2013/01/09 | 364 | 387 | 356 | 384 | 2,002,000 |
| 2013/01/08 | 383 | 383 | 371 | 372 | 1,032,000 |
| 2013/01/07 | 396 | 398 | 384 | 385 | 976,000 |
| 2013/01/04 | 390 | 393 | 387 | 391 | 1,219,000 |