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 |
|---|---|---|---|---|---|
| 2015/12/30 | 286 | 290 | 280 | 281 | 1,118,000 |
| 2015/12/29 | 284 | 285 | 272 | 281 | 1,776,000 |
| 2015/12/28 | 270 | 287 | 269 | 284 | 2,244,000 |
| 2015/12/25 | 268 | 275 | 263 | 266 | 1,820,000 |
| 2015/12/24 | 267 | 278 | 267 | 269 | 2,327,000 |
| 2015/12/22 | 271 | 271 | 265 | 267 | 1,805,000 |
| 2015/12/21 | 264 | 272 | 260 | 271 | 2,263,000 |
| 2015/12/18 | 277 | 279 | 267 | 268 | 3,403,000 |
| 2015/12/17 | 282 | 284 | 278 | 279 | 1,433,000 |
| 2015/12/16 | 276 | 280 | 273 | 277 | 1,490,000 |
| 2015/12/15 | 281 | 282 | 275 | 275 | 1,425,000 |
| 2015/12/14 | 280 | 282 | 274 | 281 | 1,967,000 |
| 2015/12/11 | 282 | 288 | 282 | 286 | 2,259,000 |
| 2015/12/10 | 283 | 288 | 282 | 283 | 1,842,000 |
| 2015/12/09 | 290 | 291 | 286 | 286 | 1,583,000 |
| 2015/12/08 | 299 | 299 | 290 | 292 | 1,487,000 |
| 2015/12/07 | 306 | 307 | 298 | 299 | 1,389,000 |
| 2015/12/04 | 300 | 303 | 299 | 302 | 1,201,000 |
| 2015/12/03 | 302 | 307 | 300 | 306 | 1,523,000 |
| 2015/12/02 | 305 | 308 | 303 | 305 | 1,243,000 |
| 2015/12/01 | 310 | 310 | 301 | 307 | 2,468,000 |
| 2015/11/30 | 318 | 318 | 309 | 311 | 1,183,000 |
| 2015/11/27 | 316 | 323 | 316 | 319 | 1,391,000 |
| 2015/11/26 | 318 | 320 | 309 | 314 | 1,493,000 |
| 2015/11/25 | 311 | 319 | 309 | 318 | 1,579,000 |
| 2015/11/24 | 306 | 312 | 303 | 309 | 1,160,000 |
| 2015/11/20 | 299 | 310 | 298 | 306 | 2,239,000 |
| 2015/11/19 | 298 | 304 | 295 | 302 | 2,661,000 |
| 2015/11/18 | 298 | 300 | 290 | 291 | 2,516,000 |
| 2015/11/17 | 295 | 305 | 295 | 303 | 1,557,000 |
| 2015/11/16 | 296 | 301 | 290 | 292 | 2,087,000 |
| 2015/11/13 | 303 | 303 | 298 | 301 | 1,434,000 |
| 2015/11/12 | 310 | 312 | 302 | 308 | 1,708,000 |
| 2015/11/11 | 317 | 319 | 303 | 310 | 2,323,000 |
| 2015/11/10 | 320 | 322 | 317 | 320 | 1,095,000 |
| 2015/11/09 | 330 | 336 | 323 | 325 | 1,983,000 |
| 2015/11/06 | 336 | 340 | 328 | 330 | 984,000 |
| 2015/11/05 | 334 | 345 | 334 | 339 | 1,275,000 |
| 2015/11/04 | 337 | 343 | 332 | 336 | 1,260,000 |
| 2015/11/02 | 332 | 336 | 327 | 334 | 862,000 |
| 2015/10/30 | 333 | 338 | 327 | 337 | 1,443,000 |
| 2015/10/29 | 341 | 344 | 331 | 335 | 1,792,000 |
| 2015/10/28 | 345 | 345 | 335 | 338 | 1,410,000 |
| 2015/10/27 | 352 | 352 | 341 | 343 | 1,613,000 |
| 2015/10/26 | 359 | 362 | 348 | 351 | 3,314,000 |
| 2015/10/23 | 338 | 351 | 338 | 345 | 3,664,000 |
| 2015/10/22 | 318 | 334 | 314 | 330 | 4,770,000 |
| 2015/10/21 | 320 | 336 | 318 | 334 | 1,822,000 |
| 2015/10/20 | 328 | 330 | 321 | 324 | 1,179,000 |
| 2015/10/19 | 336 | 338 | 325 | 328 | 1,343,000 |
| 2015/10/16 | 340 | 344 | 331 | 336 | 1,616,000 |
| 2015/10/15 | 325 | 335 | 324 | 335 | 1,780,000 |
| 2015/10/14 | 345 | 345 | 327 | 329 | 3,489,000 |
| 2015/10/13 | 346 | 359 | 342 | 348 | 6,450,000 |
| 2015/10/09 | 330 | 345 | 329 | 343 | 5,974,000 |
| 2015/10/08 | 306 | 320 | 306 | 316 | 1,885,000 |
| 2015/10/07 | 294 | 310 | 294 | 308 | 1,941,000 |
| 2015/10/06 | 293 | 300 | 293 | 295 | 2,041,000 |
| 2015/10/05 | 281 | 290 | 281 | 286 | 2,176,000 |
| 2015/10/02 | 274 | 279 | 271 | 275 | 1,563,000 |
| 2015/10/01 | 278 | 281 | 271 | 277 | 2,095,000 |
| 2015/09/30 | 285 | 286 | 270 | 273 | 2,596,000 |
| 2015/09/29 | 292 | 292 | 277 | 278 | 3,488,000 |
| 2015/09/28 | 306 | 311 | 303 | 306 | 1,050,000 |
| 2015/09/25 | 299 | 310 | 297 | 310 | 1,510,000 |
| 2015/09/24 | 300 | 305 | 297 | 297 | 1,409,000 |
| 2015/09/18 | 311 | 312 | 305 | 309 | 1,484,000 |
| 2015/09/17 | 310 | 321 | 309 | 317 | 1,980,000 |
| 2015/09/16 | 304 | 309 | 299 | 307 | 1,425,000 |
| 2015/09/15 | 299 | 307 | 299 | 300 | 1,317,000 |
| 2015/09/14 | 307 | 308 | 297 | 300 | 1,549,000 |
| 2015/09/11 | 312 | 314 | 308 | 311 | 2,783,000 |
| 2015/09/10 | 300 | 311 | 299 | 310 | 1,932,000 |
| 2015/09/09 | 301 | 317 | 297 | 315 | 3,135,000 |
| 2015/09/08 | 290 | 301 | 288 | 289 | 2,711,000 |
| 2015/09/07 | 285 | 293 | 280 | 288 | 1,775,000 |
| 2015/09/04 | 296 | 296 | 281 | 286 | 1,849,000 |
| 2015/09/03 | 297 | 304 | 292 | 294 | 2,123,000 |
| 2015/09/02 | 292 | 299 | 290 | 292 | 3,710,000 |
| 2015/09/01 | 312 | 313 | 300 | 301 | 1,681,000 |
| 2015/08/31 | 315 | 326 | 314 | 316 | 2,284,000 |
| 2015/08/28 | 304 | 322 | 303 | 315 | 3,869,000 |
| 2015/08/27 | 304 | 307 | 292 | 294 | 3,294,000 |
| 2015/08/26 | 298 | 302 | 286 | 296 | 6,034,000 |
| 2015/08/25 | 304 | 322 | 290 | 298 | 3,493,000 |
| 2015/08/24 | 342 | 342 | 321 | 322 | 3,397,000 |
| 2015/08/21 | 345 | 358 | 343 | 347 | 2,152,000 |
| 2015/08/20 | 352 | 355 | 348 | 352 | 1,031,000 |
| 2015/08/19 | 356 | 362 | 351 | 359 | 1,326,000 |
| 2015/08/18 | 362 | 366 | 358 | 360 | 1,069,000 |
| 2015/08/17 | 357 | 360 | 351 | 359 | 882,000 |
| 2015/08/14 | 356 | 358 | 352 | 357 | 1,675,000 |
| 2015/08/13 | 356 | 364 | 356 | 357 | 1,870,000 |
| 2015/08/12 | 371 | 373 | 358 | 361 | 2,666,000 |
| 2015/08/11 | 380 | 384 | 372 | 379 | 2,125,000 |
| 2015/08/10 | 375 | 388 | 375 | 376 | 3,618,000 |
| 2015/08/07 | 358 | 368 | 358 | 364 | 1,297,000 |
| 2015/08/06 | 351 | 360 | 350 | 359 | 1,165,000 |
| 2015/08/05 | 341 | 355 | 339 | 350 | 1,493,000 |
| 2015/08/04 | 344 | 345 | 338 | 340 | 1,466,000 |
| 2015/08/03 | 350 | 350 | 343 | 347 | 1,092,000 |
| 2015/07/31 | 350 | 353 | 346 | 350 | 1,712,000 |
| 2015/07/30 | 347 | 358 | 347 | 357 | 1,791,000 |
| 2015/07/29 | 353 | 353 | 343 | 344 | 1,130,000 |
| 2015/07/28 | 343 | 352 | 339 | 349 | 1,739,000 |
| 2015/07/27 | 355 | 355 | 347 | 351 | 1,665,000 |
| 2015/07/24 | 359 | 362 | 357 | 359 | 1,133,000 |
| 2015/07/23 | 369 | 369 | 359 | 364 | 1,456,000 |
| 2015/07/22 | 366 | 369 | 362 | 367 | 1,034,000 |
| 2015/07/21 | 372 | 373 | 365 | 368 | 1,048,000 |
| 2015/07/17 | 364 | 368 | 362 | 367 | 1,046,000 |
| 2015/07/16 | 365 | 365 | 356 | 362 | 1,666,000 |
| 2015/07/15 | 371 | 372 | 363 | 364 | 1,305,000 |
| 2015/07/14 | 364 | 375 | 363 | 366 | 1,819,000 |
| 2015/07/13 | 360 | 363 | 352 | 356 | 1,685,000 |
| 2015/07/10 | 358 | 359 | 351 | 356 | 2,038,000 |
| 2015/07/09 | 345 | 361 | 332 | 361 | 2,735,000 |
| 2015/07/08 | 375 | 376 | 354 | 355 | 3,912,000 |
| 2015/07/07 | 381 | 382 | 375 | 375 | 848,000 |
| 2015/07/06 | 380 | 381 | 374 | 376 | 1,657,000 |
| 2015/07/03 | 382 | 386 | 378 | 385 | 1,252,000 |
| 2015/07/02 | 385 | 387 | 381 | 383 | 1,563,000 |
| 2015/07/01 | 386 | 389 | 380 | 381 | 889,000 |
| 2015/06/30 | 381 | 383 | 376 | 383 | 929,000 |
| 2015/06/29 | 376 | 384 | 374 | 377 | 1,709,000 |
| 2015/06/26 | 397 | 399 | 390 | 392 | 1,220,000 |
| 2015/06/25 | 404 | 404 | 394 | 399 | 1,279,000 |
| 2015/06/24 | 399 | 407 | 398 | 405 | 1,546,000 |
| 2015/06/23 | 396 | 398 | 391 | 394 | 1,405,000 |
| 2015/06/22 | 391 | 395 | 385 | 390 | 1,374,000 |
| 2015/06/19 | 403 | 406 | 391 | 391 | 1,831,000 |
| 2015/06/18 | 406 | 407 | 399 | 399 | 1,011,000 |
| 2015/06/17 | 411 | 415 | 405 | 409 | 979,000 |
| 2015/06/16 | 421 | 423 | 408 | 412 | 1,455,000 |
| 2015/06/15 | 429 | 429 | 421 | 423 | 1,478,000 |
| 2015/06/12 | 445 | 445 | 429 | 432 | 2,483,000 |
| 2015/06/11 | 432 | 444 | 431 | 444 | 1,209,000 |
| 2015/06/10 | 434 | 437 | 428 | 428 | 1,085,000 |
| 2015/06/09 | 443 | 444 | 431 | 432 | 1,397,000 |
| 2015/06/08 | 447 | 450 | 446 | 447 | 551,000 |
| 2015/06/05 | 447 | 447 | 443 | 444 | 878,000 |
| 2015/06/04 | 457 | 457 | 448 | 449 | 1,130,000 |
| 2015/06/03 | 443 | 455 | 443 | 451 | 1,108,000 |
| 2015/06/02 | 455 | 455 | 443 | 444 | 1,586,000 |
| 2015/06/01 | 453 | 456 | 450 | 455 | 893,000 |
| 2015/05/29 | 455 | 463 | 455 | 455 | 1,508,000 |
| 2015/05/28 | 456 | 467 | 452 | 455 | 2,456,000 |
| 2015/05/27 | 444 | 454 | 444 | 451 | 1,775,000 |
| 2015/05/26 | 443 | 446 | 436 | 443 | 1,803,000 |
| 2015/05/25 | 449 | 449 | 440 | 443 | 1,379,000 |
| 2015/05/22 | 447 | 456 | 447 | 450 | 1,345,000 |
| 2015/05/21 | 448 | 455 | 443 | 447 | 2,112,000 |
| 2015/05/20 | 466 | 466 | 446 | 456 | 2,462,000 |
| 2015/05/19 | 470 | 473 | 463 | 470 | 1,222,000 |
| 2015/05/18 | 471 | 476 | 462 | 470 | 1,292,000 |
| 2015/05/15 | 488 | 492 | 471 | 473 | 1,661,000 |
| 2015/05/14 | 488 | 501 | 482 | 488 | 2,752,000 |
| 2015/05/13 | 480 | 492 | 464 | 489 | 4,579,000 |
| 2015/05/12 | 430 | 447 | 427 | 445 | 1,802,000 |
| 2015/05/11 | 453 | 453 | 425 | 426 | 4,056,000 |
| 2015/05/08 | 446 | 451 | 440 | 449 | 1,692,000 |
| 2015/05/07 | 452 | 462 | 447 | 449 | 1,725,000 |
| 2015/05/01 | 455 | 459 | 444 | 453 | 1,815,000 |
| 2015/04/30 | 466 | 472 | 459 | 463 | 1,808,000 |
| 2015/04/28 | 476 | 485 | 475 | 477 | 1,794,000 |
| 2015/04/27 | 480 | 483 | 466 | 468 | 1,739,000 |
| 2015/04/24 | 463 | 480 | 463 | 474 | 2,327,000 |
| 2015/04/23 | 453 | 468 | 453 | 462 | 2,048,000 |
| 2015/04/22 | 446 | 454 | 445 | 452 | 959,000 |
| 2015/04/21 | 455 | 455 | 445 | 446 | 1,262,000 |
| 2015/04/20 | 448 | 457 | 440 | 455 | 1,753,000 |
| 2015/04/17 | 443 | 452 | 441 | 448 | 2,270,000 |
| 2015/04/16 | 435 | 450 | 435 | 448 | 2,083,000 |
| 2015/04/15 | 430 | 442 | 427 | 440 | 2,395,000 |
| 2015/04/14 | 417 | 430 | 417 | 428 | 1,446,000 |
| 2015/04/13 | 415 | 426 | 413 | 416 | 1,965,000 |
| 2015/04/10 | 421 | 422 | 411 | 415 | 2,227,000 |
| 2015/04/09 | 421 | 422 | 407 | 419 | 2,631,000 |
| 2015/04/08 | 414 | 427 | 411 | 423 | 4,017,000 |
| 2015/04/07 | 392 | 407 | 392 | 406 | 2,332,000 |
| 2015/04/06 | 386 | 392 | 384 | 390 | 455,000 |
| 2015/04/03 | 391 | 394 | 386 | 390 | 849,000 |
| 2015/04/02 | 382 | 394 | 381 | 391 | 1,763,000 |
| 2015/04/01 | 376 | 380 | 371 | 378 | 1,299,000 |
| 2015/03/31 | 374 | 383 | 374 | 379 | 1,316,000 |
| 2015/03/30 | 380 | 381 | 370 | 376 | 904,000 |
| 2015/03/27 | 385 | 393 | 380 | 382 | 1,745,000 |
| 2015/03/26 | 388 | 398 | 384 | 396 | 1,908,000 |
| 2015/03/25 | 393 | 395 | 389 | 392 | 2,726,000 |
| 2015/03/24 | 375 | 388 | 375 | 386 | 1,977,000 |
| 2015/03/23 | 363 | 377 | 363 | 375 | 1,414,000 |
| 2015/03/20 | 363 | 364 | 361 | 364 | 1,019,000 |
| 2015/03/19 | 362 | 364 | 361 | 362 | 1,085,000 |
| 2015/03/18 | 366 | 366 | 361 | 364 | 893,000 |
| 2015/03/17 | 372 | 372 | 362 | 362 | 1,343,000 |
| 2015/03/16 | 366 | 368 | 365 | 366 | 796,000 |
| 2015/03/13 | 369 | 376 | 367 | 368 | 2,539,000 |
| 2015/03/12 | 367 | 368 | 364 | 366 | 648,000 |
| 2015/03/11 | 366 | 368 | 361 | 365 | 775,000 |
| 2015/03/10 | 370 | 372 | 363 | 364 | 812,000 |
| 2015/03/09 | 370 | 372 | 368 | 368 | 941,000 |
| 2015/03/06 | 378 | 379 | 374 | 375 | 781,000 |
| 2015/03/05 | 379 | 380 | 377 | 377 | 524,000 |
| 2015/03/04 | 378 | 385 | 376 | 380 | 645,000 |
| 2015/03/03 | 386 | 388 | 375 | 380 | 1,197,000 |
| 2015/03/02 | 389 | 394 | 384 | 385 | 752,000 |
| 2015/02/27 | 394 | 398 | 386 | 389 | 1,228,000 |
| 2015/02/26 | 384 | 393 | 384 | 392 | 1,090,000 |
| 2015/02/25 | 386 | 388 | 383 | 386 | 927,000 |
| 2015/02/24 | 378 | 391 | 378 | 390 | 1,015,000 |
| 2015/02/23 | 383 | 383 | 376 | 378 | 716,000 |
| 2015/02/20 | 384 | 385 | 375 | 375 | 1,446,000 |
| 2015/02/19 | 387 | 389 | 384 | 386 | 576,000 |
| 2015/02/18 | 387 | 390 | 382 | 388 | 836,000 |
| 2015/02/17 | 382 | 389 | 382 | 385 | 331,000 |
| 2015/02/16 | 386 | 393 | 384 | 386 | 893,000 |
| 2015/02/13 | 382 | 386 | 377 | 382 | 972,000 |
| 2015/02/12 | 396 | 397 | 381 | 384 | 1,440,000 |
| 2015/02/10 | 387 | 401 | 386 | 391 | 1,184,000 |
| 2015/02/09 | 386 | 398 | 384 | 395 | 1,459,000 |
| 2015/02/06 | 382 | 382 | 376 | 380 | 678,000 |
| 2015/02/05 | 378 | 383 | 375 | 382 | 863,000 |
| 2015/02/04 | 374 | 389 | 371 | 385 | 1,749,000 |
| 2015/02/03 | 377 | 377 | 353 | 367 | 1,273,000 |
| 2015/02/02 | 372 | 381 | 368 | 377 | 1,060,000 |
| 2015/01/30 | 374 | 377 | 370 | 373 | 721,000 |
| 2015/01/29 | 368 | 377 | 367 | 371 | 953,000 |
| 2015/01/28 | 363 | 375 | 363 | 372 | 791,000 |
| 2015/01/27 | 371 | 374 | 365 | 367 | 798,000 |
| 2015/01/26 | 363 | 365 | 361 | 363 | 571,000 |
| 2015/01/23 | 360 | 370 | 359 | 369 | 1,173,000 |
| 2015/01/22 | 348 | 354 | 348 | 353 | 761,000 |
| 2015/01/21 | 358 | 358 | 345 | 346 | 1,431,000 |
| 2015/01/20 | 354 | 360 | 354 | 359 | 532,000 |
| 2015/01/19 | 353 | 357 | 350 | 353 | 835,000 |
| 2015/01/16 | 350 | 351 | 342 | 347 | 1,999,000 |
| 2015/01/15 | 356 | 364 | 352 | 355 | 1,538,000 |
| 2015/01/14 | 364 | 366 | 350 | 353 | 1,555,000 |
| 2015/01/13 | 372 | 372 | 363 | 366 | 1,072,000 |
| 2015/01/09 | 390 | 390 | 375 | 376 | 1,106,000 |
| 2015/01/08 | 390 | 392 | 383 | 385 | 1,083,000 |
| 2015/01/07 | 383 | 391 | 380 | 383 | 1,326,000 |
| 2015/01/06 | 400 | 402 | 390 | 391 | 1,236,000 |
| 2015/01/05 | 400 | 414 | 397 | 412 | 1,324,000 |