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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,170 | 6,220 | 6,110 | 6,120 | 107,100 |
| 2017/12/28 | 6,200 | 6,210 | 6,100 | 6,130 | 128,700 |
| 2017/12/27 | 6,000 | 6,190 | 5,990 | 6,150 | 187,600 |
| 2017/12/26 | 6,100 | 6,150 | 5,940 | 5,960 | 197,300 |
| 2017/12/25 | 6,260 | 6,280 | 6,110 | 6,170 | 129,300 |
| 2017/12/22 | 6,090 | 6,250 | 6,030 | 6,220 | 217,400 |
| 2017/12/21 | 5,920 | 6,090 | 5,910 | 6,020 | 171,400 |
| 2017/12/20 | 5,800 | 5,980 | 5,790 | 5,920 | 176,800 |
| 2017/12/19 | 5,800 | 5,860 | 5,720 | 5,790 | 142,500 |
| 2017/12/18 | 5,660 | 5,810 | 5,610 | 5,750 | 276,900 |
| 2017/12/15 | 5,710 | 5,720 | 5,510 | 5,560 | 170,500 |
| 2017/12/14 | 5,570 | 5,680 | 5,570 | 5,680 | 216,400 |
| 2017/12/13 | 5,760 | 5,760 | 5,580 | 5,600 | 252,200 |
| 2017/12/12 | 5,670 | 5,800 | 5,620 | 5,750 | 301,700 |
| 2017/12/11 | 5,610 | 5,660 | 5,560 | 5,600 | 115,000 |
| 2017/12/08 | 5,600 | 5,630 | 5,460 | 5,560 | 260,300 |
| 2017/12/07 | 5,470 | 5,530 | 5,460 | 5,520 | 193,100 |
| 2017/12/06 | 5,680 | 5,690 | 5,420 | 5,480 | 422,200 |
| 2017/12/05 | 5,690 | 5,790 | 5,680 | 5,760 | 96,100 |
| 2017/12/04 | 5,820 | 5,840 | 5,720 | 5,760 | 157,200 |
| 2017/12/01 | 5,720 | 5,820 | 5,720 | 5,770 | 165,600 |
| 2017/11/30 | 5,900 | 5,930 | 5,720 | 5,780 | 236,000 |
| 2017/11/29 | 5,910 | 5,980 | 5,870 | 5,890 | 170,300 |
| 2017/11/28 | 5,920 | 5,970 | 5,830 | 5,850 | 152,500 |
| 2017/11/27 | 6,100 | 6,150 | 5,920 | 5,950 | 140,900 |
| 2017/11/24 | 6,020 | 6,070 | 5,920 | 6,030 | 144,900 |
| 2017/11/22 | 6,150 | 6,170 | 6,050 | 6,080 | 135,600 |
| 2017/11/21 | 6,130 | 6,160 | 6,010 | 6,070 | 212,200 |
| 2017/11/20 | 6,180 | 6,230 | 6,050 | 6,060 | 173,800 |
| 2017/11/17 | 6,230 | 6,340 | 6,130 | 6,150 | 260,900 |
| 2017/11/16 | 6,020 | 6,210 | 5,960 | 6,180 | 263,300 |
| 2017/11/15 | 6,350 | 6,390 | 6,020 | 6,100 | 490,500 |
| 2017/11/14 | 6,450 | 6,680 | 6,390 | 6,490 | 316,100 |
| 2017/11/13 | 6,410 | 6,460 | 6,330 | 6,370 | 215,000 |
| 2017/11/10 | 6,310 | 6,570 | 6,310 | 6,410 | 470,200 |
| 2017/11/09 | 6,450 | 6,660 | 6,270 | 6,420 | 566,100 |
| 2017/11/08 | 6,080 | 6,310 | 6,040 | 6,290 | 471,800 |
| 2017/11/07 | 5,700 | 6,100 | 5,650 | 6,060 | 730,700 |
| 2017/11/06 | 5,600 | 5,620 | 5,520 | 5,600 | 171,400 |
| 2017/11/02 | 5,570 | 5,730 | 5,560 | 5,640 | 270,000 |
| 2017/11/01 | 5,530 | 5,580 | 5,450 | 5,520 | 203,900 |
| 2017/10/31 | 5,550 | 5,550 | 5,450 | 5,490 | 150,400 |
| 2017/10/30 | 5,480 | 5,600 | 5,480 | 5,550 | 151,600 |
| 2017/10/27 | 5,500 | 5,580 | 5,500 | 5,540 | 156,100 |
| 2017/10/26 | 5,690 | 5,700 | 5,480 | 5,520 | 288,700 |
| 2017/10/25 | 5,600 | 5,830 | 5,530 | 5,650 | 1,000,800 |
| 2017/10/24 | 5,140 | 5,240 | 5,100 | 5,210 | 174,600 |
| 2017/10/23 | 5,060 | 5,150 | 5,030 | 5,140 | 156,200 |
| 2017/10/20 | 5,030 | 5,050 | 4,995 | 5,010 | 157,700 |
| 2017/10/19 | 4,995 | 5,110 | 4,980 | 5,030 | 179,600 |
| 2017/10/18 | 5,150 | 5,160 | 5,000 | 5,030 | 372,400 |
| 2017/10/17 | 5,320 | 5,370 | 5,240 | 5,250 | 233,200 |
| 2017/10/16 | 5,250 | 5,340 | 5,250 | 5,320 | 132,400 |
| 2017/10/13 | 5,170 | 5,270 | 5,170 | 5,250 | 244,300 |
| 2017/10/12 | 5,260 | 5,280 | 5,160 | 5,160 | 169,800 |
| 2017/10/11 | 5,250 | 5,310 | 5,200 | 5,300 | 134,000 |
| 2017/10/10 | 5,250 | 5,280 | 5,190 | 5,250 | 150,200 |
| 2017/10/06 | 5,200 | 5,350 | 5,180 | 5,300 | 354,400 |
| 2017/10/05 | 5,120 | 5,190 | 5,040 | 5,180 | 243,200 |
| 2017/10/04 | 5,190 | 5,190 | 5,070 | 5,100 | 225,600 |
| 2017/10/03 | 4,940 | 5,100 | 4,930 | 5,090 | 281,500 |
| 2017/10/02 | 4,845 | 4,910 | 4,820 | 4,910 | 167,000 |
| 2017/09/29 | 4,840 | 4,870 | 4,790 | 4,850 | 266,400 |
| 2017/09/28 | 4,920 | 4,935 | 4,815 | 4,865 | 395,100 |
| 2017/09/27 | 4,800 | 4,980 | 4,775 | 4,950 | 427,200 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 473 | 486 | 467 | 484 | 1,999,000 |
| 2017/09/25 | 471 | 478 | 471 | 472 | 1,254,000 |
| 2017/09/22 | 484 | 484 | 466 | 470 | 3,618,000 |
| 2017/09/21 | 486 | 488 | 479 | 484 | 2,725,000 |
| 2017/09/20 | 491 | 492 | 482 | 483 | 1,825,000 |
| 2017/09/19 | 488 | 494 | 483 | 490 | 2,544,000 |
| 2017/09/15 | 486 | 491 | 482 | 483 | 3,361,000 |
| 2017/09/14 | 509 | 509 | 480 | 487 | 7,802,000 |
| 2017/09/13 | 535 | 535 | 513 | 514 | 4,052,000 |
| 2017/09/12 | 515 | 534 | 514 | 533 | 4,361,000 |
| 2017/09/11 | 510 | 520 | 508 | 509 | 2,674,000 |
| 2017/09/08 | 514 | 519 | 510 | 511 | 2,794,000 |
| 2017/09/07 | 520 | 525 | 510 | 519 | 3,001,000 |
| 2017/09/06 | 510 | 517 | 501 | 516 | 3,457,000 |
| 2017/09/05 | 526 | 531 | 517 | 520 | 3,091,000 |
| 2017/09/04 | 525 | 526 | 515 | 523 | 3,839,000 |
| 2017/09/01 | 513 | 524 | 506 | 522 | 4,422,000 |
| 2017/08/31 | 510 | 518 | 504 | 505 | 4,314,000 |
| 2017/08/30 | 503 | 512 | 499 | 508 | 2,866,000 |
| 2017/08/29 | 502 | 512 | 494 | 496 | 3,875,000 |
| 2017/08/28 | 516 | 520 | 502 | 505 | 3,760,000 |
| 2017/08/25 | 523 | 525 | 510 | 515 | 2,292,000 |
| 2017/08/24 | 518 | 524 | 510 | 522 | 2,852,000 |
| 2017/08/23 | 538 | 541 | 515 | 517 | 3,833,000 |
| 2017/08/22 | 533 | 536 | 522 | 529 | 3,821,000 |
| 2017/08/21 | 515 | 533 | 513 | 527 | 4,946,000 |
| 2017/08/18 | 516 | 532 | 506 | 513 | 8,891,000 |
| 2017/08/17 | 495 | 529 | 490 | 524 | 13,998,000 |
| 2017/08/16 | 456 | 479 | 454 | 470 | 6,292,000 |
| 2017/08/15 | 450 | 454 | 442 | 448 | 2,906,000 |
| 2017/08/14 | 458 | 460 | 443 | 445 | 3,040,000 |
| 2017/08/10 | 457 | 472 | 451 | 464 | 3,455,000 |
| 2017/08/09 | 437 | 456 | 437 | 453 | 3,824,000 |
| 2017/08/08 | 459 | 466 | 429 | 436 | 7,695,000 |
| 2017/08/07 | 464 | 474 | 464 | 474 | 1,464,000 |
| 2017/08/04 | 477 | 477 | 461 | 461 | 2,391,000 |
| 2017/08/03 | 484 | 484 | 471 | 481 | 1,616,000 |
| 2017/08/02 | 466 | 485 | 466 | 485 | 1,968,000 |
| 2017/08/01 | 480 | 480 | 463 | 469 | 1,982,000 |
| 2017/07/31 | 472 | 481 | 471 | 476 | 1,478,000 |
| 2017/07/28 | 476 | 476 | 467 | 471 | 2,257,000 |
| 2017/07/27 | 489 | 492 | 476 | 478 | 2,147,000 |
| 2017/07/26 | 471 | 486 | 470 | 485 | 3,308,000 |
| 2017/07/25 | 457 | 468 | 457 | 468 | 1,451,000 |
| 2017/07/24 | 454 | 460 | 452 | 458 | 1,389,000 |
| 2017/07/21 | 469 | 469 | 458 | 458 | 1,803,000 |
| 2017/07/20 | 460 | 471 | 459 | 469 | 1,781,000 |
| 2017/07/19 | 470 | 470 | 457 | 462 | 3,263,000 |
| 2017/07/18 | 472 | 473 | 469 | 471 | 1,505,000 |
| 2017/07/14 | 475 | 478 | 470 | 475 | 1,964,000 |
| 2017/07/13 | 466 | 471 | 461 | 468 | 1,795,000 |
| 2017/07/12 | 472 | 473 | 458 | 463 | 2,839,000 |
| 2017/07/11 | 477 | 478 | 469 | 469 | 1,459,000 |
| 2017/07/10 | 482 | 484 | 471 | 474 | 2,258,000 |
| 2017/07/07 | 466 | 479 | 463 | 477 | 2,823,000 |
| 2017/07/06 | 465 | 469 | 462 | 464 | 1,801,000 |
| 2017/07/05 | 464 | 471 | 461 | 471 | 1,750,000 |
| 2017/07/04 | 476 | 479 | 461 | 463 | 2,844,000 |
| 2017/07/03 | 468 | 474 | 464 | 469 | 2,326,000 |
| 2017/06/30 | 454 | 473 | 452 | 472 | 4,258,000 |
| 2017/06/29 | 456 | 460 | 449 | 458 | 2,867,000 |
| 2017/06/28 | 450 | 460 | 446 | 451 | 3,879,000 |
| 2017/06/27 | 440 | 450 | 437 | 447 | 2,435,000 |
| 2017/06/26 | 447 | 454 | 433 | 436 | 2,988,000 |
| 2017/06/23 | 426 | 447 | 426 | 446 | 5,787,000 |
| 2017/06/22 | 420 | 430 | 419 | 424 | 4,223,000 |
| 2017/06/21 | 421 | 423 | 409 | 412 | 4,343,000 |
| 2017/06/20 | 423 | 429 | 421 | 426 | 2,443,000 |
| 2017/06/19 | 424 | 424 | 416 | 417 | 2,354,000 |
| 2017/06/16 | 424 | 430 | 422 | 423 | 2,037,000 |
| 2017/06/15 | 433 | 435 | 423 | 424 | 2,953,000 |
| 2017/06/14 | 439 | 440 | 431 | 432 | 3,053,000 |
| 2017/06/13 | 443 | 451 | 437 | 443 | 3,461,000 |
| 2017/06/12 | 447 | 459 | 444 | 451 | 4,060,000 |
| 2017/06/09 | 448 | 454 | 434 | 434 | 3,428,000 |
| 2017/06/08 | 437 | 451 | 435 | 445 | 8,608,000 |
| 2017/06/07 | 415 | 424 | 414 | 424 | 2,012,000 |
| 2017/06/06 | 425 | 426 | 411 | 413 | 2,831,000 |
| 2017/06/05 | 440 | 440 | 421 | 423 | 4,235,000 |
| 2017/06/02 | 425 | 444 | 424 | 444 | 4,135,000 |
| 2017/06/01 | 420 | 430 | 418 | 419 | 2,857,000 |
| 2017/05/31 | 433 | 433 | 426 | 426 | 1,753,000 |
| 2017/05/30 | 421 | 435 | 416 | 434 | 1,963,000 |
| 2017/05/29 | 424 | 428 | 419 | 421 | 1,211,000 |
| 2017/05/26 | 423 | 430 | 422 | 426 | 1,327,000 |
| 2017/05/25 | 425 | 428 | 420 | 424 | 1,782,000 |
| 2017/05/24 | 428 | 430 | 421 | 430 | 2,006,000 |
| 2017/05/23 | 435 | 435 | 420 | 423 | 2,299,000 |
| 2017/05/22 | 435 | 438 | 430 | 437 | 2,273,000 |
| 2017/05/19 | 416 | 429 | 416 | 427 | 2,997,000 |
| 2017/05/18 | 408 | 419 | 408 | 416 | 3,449,000 |
| 2017/05/17 | 431 | 431 | 418 | 421 | 2,943,000 |
| 2017/05/16 | 431 | 438 | 427 | 436 | 3,140,000 |
| 2017/05/15 | 437 | 439 | 425 | 427 | 3,749,000 |
| 2017/05/12 | 495 | 495 | 438 | 442 | 9,748,000 |
| 2017/05/11 | 495 | 514 | 491 | 513 | 3,237,000 |
| 2017/05/10 | 489 | 497 | 485 | 491 | 2,143,000 |
| 2017/05/09 | 497 | 497 | 479 | 481 | 3,096,000 |
| 2017/05/08 | 517 | 517 | 497 | 499 | 3,210,000 |
| 2017/05/02 | 492 | 503 | 488 | 503 | 2,001,000 |
| 2017/05/01 | 489 | 495 | 485 | 487 | 1,523,000 |
| 2017/04/28 | 503 | 504 | 492 | 493 | 2,072,000 |
| 2017/04/27 | 501 | 503 | 492 | 503 | 2,063,000 |
| 2017/04/26 | 494 | 501 | 487 | 499 | 3,045,000 |
| 2017/04/25 | 468 | 485 | 468 | 484 | 2,551,000 |
| 2017/04/24 | 478 | 482 | 461 | 464 | 2,065,000 |
| 2017/04/21 | 470 | 472 | 460 | 470 | 2,514,000 |
| 2017/04/20 | 457 | 464 | 455 | 457 | 2,386,000 |
| 2017/04/19 | 455 | 464 | 447 | 461 | 3,266,000 |
| 2017/04/18 | 471 | 485 | 460 | 463 | 3,627,000 |
| 2017/04/17 | 467 | 473 | 457 | 470 | 1,820,000 |
| 2017/04/14 | 477 | 478 | 460 | 472 | 2,544,000 |
| 2017/04/13 | 457 | 475 | 452 | 473 | 3,451,000 |
| 2017/04/12 | 480 | 485 | 470 | 471 | 3,481,000 |
| 2017/04/11 | 506 | 506 | 491 | 492 | 1,988,000 |
| 2017/04/10 | 501 | 511 | 499 | 511 | 1,757,000 |
| 2017/04/07 | 496 | 505 | 487 | 499 | 2,963,000 |
| 2017/04/06 | 505 | 506 | 492 | 495 | 2,580,000 |
| 2017/04/05 | 514 | 517 | 504 | 513 | 2,014,000 |
| 2017/04/04 | 522 | 523 | 496 | 506 | 4,066,000 |
| 2017/04/03 | 542 | 544 | 521 | 524 | 2,918,000 |
| 2017/03/31 | 562 | 564 | 546 | 546 | 2,588,000 |
| 2017/03/30 | 532 | 570 | 528 | 558 | 4,029,000 |
| 2017/03/29 | 544 | 549 | 533 | 535 | 1,586,000 |
| 2017/03/28 | 549 | 556 | 542 | 544 | 1,521,000 |
| 2017/03/27 | 549 | 552 | 541 | 542 | 1,974,000 |
| 2017/03/24 | 558 | 565 | 556 | 559 | 1,666,000 |
| 2017/03/23 | 561 | 565 | 557 | 563 | 1,448,000 |
| 2017/03/22 | 565 | 567 | 555 | 557 | 3,015,000 |
| 2017/03/21 | 581 | 587 | 574 | 583 | 2,543,000 |
| 2017/03/17 | 572 | 581 | 568 | 576 | 2,370,000 |
| 2017/03/16 | 569 | 588 | 564 | 576 | 2,739,000 |
| 2017/03/15 | 569 | 571 | 564 | 568 | 1,532,000 |
| 2017/03/14 | 572 | 580 | 569 | 572 | 1,602,000 |
| 2017/03/13 | 568 | 568 | 559 | 566 | 1,687,000 |
| 2017/03/10 | 583 | 583 | 568 | 569 | 3,127,000 |
| 2017/03/09 | 573 | 583 | 569 | 583 | 2,560,000 |
| 2017/03/08 | 580 | 584 | 568 | 573 | 3,531,000 |
| 2017/03/07 | 596 | 599 | 585 | 588 | 2,990,000 |
| 2017/03/06 | 604 | 609 | 597 | 606 | 2,884,000 |
| 2017/03/03 | 619 | 630 | 601 | 604 | 4,932,000 |
| 2017/03/02 | 601 | 629 | 601 | 613 | 4,814,000 |
| 2017/03/01 | 580 | 590 | 577 | 588 | 2,001,000 |
| 2017/02/28 | 582 | 592 | 578 | 579 | 2,853,000 |
| 2017/02/27 | 583 | 583 | 568 | 577 | 3,415,000 |
| 2017/02/24 | 600 | 603 | 589 | 591 | 3,371,000 |
| 2017/02/23 | 637 | 637 | 612 | 618 | 2,859,000 |
| 2017/02/22 | 637 | 643 | 629 | 635 | 1,500,000 |
| 2017/02/21 | 641 | 645 | 631 | 631 | 1,388,000 |
| 2017/02/20 | 629 | 641 | 628 | 635 | 1,773,000 |
| 2017/02/17 | 617 | 637 | 616 | 636 | 1,985,000 |
| 2017/02/16 | 624 | 625 | 610 | 622 | 2,433,000 |
| 2017/02/15 | 634 | 638 | 626 | 629 | 1,688,000 |
| 2017/02/14 | 635 | 635 | 620 | 624 | 3,047,000 |
| 2017/02/13 | 602 | 626 | 602 | 624 | 2,709,000 |
| 2017/02/10 | 592 | 596 | 577 | 595 | 3,152,000 |
| 2017/02/09 | 559 | 585 | 555 | 581 | 3,427,000 |
| 2017/02/08 | 542 | 561 | 535 | 560 | 2,523,000 |
| 2017/02/07 | 568 | 569 | 543 | 548 | 7,490,000 |
| 2017/02/06 | 515 | 518 | 505 | 518 | 1,814,000 |
| 2017/02/03 | 506 | 512 | 502 | 510 | 1,443,000 |
| 2017/02/02 | 499 | 504 | 494 | 499 | 1,108,000 |
| 2017/02/01 | 486 | 502 | 484 | 499 | 1,209,000 |
| 2017/01/31 | 499 | 506 | 491 | 493 | 1,508,000 |
| 2017/01/30 | 511 | 512 | 505 | 508 | 1,135,000 |
| 2017/01/27 | 514 | 514 | 502 | 513 | 1,461,000 |
| 2017/01/26 | 513 | 519 | 509 | 515 | 2,248,000 |
| 2017/01/25 | 501 | 510 | 494 | 508 | 2,815,000 |
| 2017/01/24 | 492 | 497 | 485 | 487 | 1,375,000 |
| 2017/01/23 | 480 | 497 | 472 | 492 | 2,243,000 |
| 2017/01/20 | 464 | 480 | 464 | 480 | 1,159,000 |
| 2017/01/19 | 472 | 475 | 465 | 469 | 1,193,000 |
| 2017/01/18 | 454 | 469 | 453 | 468 | 1,098,000 |
| 2017/01/17 | 462 | 469 | 456 | 457 | 1,102,000 |
| 2017/01/16 | 469 | 470 | 459 | 462 | 985,000 |
| 2017/01/13 | 475 | 476 | 462 | 470 | 1,768,000 |
| 2017/01/12 | 476 | 478 | 465 | 472 | 1,166,000 |
| 2017/01/11 | 471 | 481 | 469 | 477 | 1,599,000 |
| 2017/01/10 | 455 | 468 | 450 | 463 | 1,913,000 |
| 2017/01/06 | 459 | 462 | 455 | 458 | 1,349,000 |
| 2017/01/05 | 480 | 484 | 462 | 463 | 1,538,000 |
| 2017/01/04 | 459 | 473 | 456 | 472 | 1,624,000 |