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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,300 | 3,415 | 3,300 | 3,355 | 145,000 |
| 2018/12/27 | 3,400 | 3,460 | 3,325 | 3,335 | 227,300 |
| 2018/12/26 | 3,210 | 3,320 | 3,200 | 3,275 | 176,300 |
| 2018/12/25 | 3,115 | 3,260 | 3,090 | 3,190 | 182,800 |
| 2018/12/21 | 3,375 | 3,415 | 3,255 | 3,325 | 202,700 |
| 2018/12/20 | 3,425 | 3,485 | 3,310 | 3,355 | 155,000 |
| 2018/12/19 | 3,475 | 3,505 | 3,405 | 3,470 | 132,400 |
| 2018/12/18 | 3,365 | 3,510 | 3,320 | 3,480 | 158,000 |
| 2018/12/17 | 3,375 | 3,500 | 3,375 | 3,410 | 228,300 |
| 2018/12/14 | 3,365 | 3,400 | 3,295 | 3,365 | 296,100 |
| 2018/12/13 | 3,385 | 3,440 | 3,325 | 3,415 | 233,200 |
| 2018/12/12 | 3,345 | 3,420 | 3,305 | 3,350 | 211,300 |
| 2018/12/11 | 3,480 | 3,490 | 3,290 | 3,305 | 209,300 |
| 2018/12/10 | 3,490 | 3,515 | 3,420 | 3,485 | 167,000 |
| 2018/12/07 | 3,645 | 3,660 | 3,520 | 3,585 | 171,600 |
| 2018/12/06 | 3,755 | 3,785 | 3,640 | 3,680 | 217,000 |
| 2018/12/05 | 3,755 | 3,855 | 3,720 | 3,785 | 197,100 |
| 2018/12/04 | 4,020 | 4,020 | 3,805 | 3,810 | 191,600 |
| 2018/12/03 | 3,885 | 4,090 | 3,855 | 4,030 | 387,000 |
| 2018/11/30 | 3,700 | 3,860 | 3,695 | 3,830 | 237,200 |
| 2018/11/29 | 3,825 | 3,835 | 3,660 | 3,690 | 313,100 |
| 2018/11/28 | 3,815 | 3,855 | 3,775 | 3,800 | 178,500 |
| 2018/11/27 | 3,885 | 3,900 | 3,770 | 3,835 | 190,800 |
| 2018/11/26 | 3,775 | 3,870 | 3,720 | 3,825 | 127,100 |
| 2018/11/22 | 3,935 | 3,945 | 3,805 | 3,815 | 105,600 |
| 2018/11/21 | 3,820 | 3,935 | 3,785 | 3,885 | 164,100 |
| 2018/11/20 | 3,855 | 3,940 | 3,810 | 3,885 | 137,800 |
| 2018/11/19 | 3,815 | 3,915 | 3,800 | 3,850 | 120,300 |
| 2018/11/16 | 3,980 | 4,020 | 3,790 | 3,795 | 234,400 |
| 2018/11/15 | 3,870 | 3,950 | 3,855 | 3,905 | 113,300 |
| 2018/11/14 | 3,855 | 3,990 | 3,850 | 3,905 | 199,500 |
| 2018/11/13 | 3,790 | 3,865 | 3,665 | 3,845 | 253,000 |
| 2018/11/12 | 3,930 | 3,975 | 3,880 | 3,930 | 150,900 |
| 2018/11/09 | 3,960 | 4,110 | 3,960 | 4,010 | 264,600 |
| 2018/11/08 | 3,980 | 4,035 | 3,940 | 4,010 | 258,600 |
| 2018/11/07 | 3,880 | 3,975 | 3,705 | 3,860 | 272,500 |
| 2018/11/06 | 3,850 | 4,025 | 3,815 | 3,920 | 197,200 |
| 2018/11/05 | 3,890 | 3,970 | 3,850 | 3,900 | 154,100 |
| 2018/11/02 | 3,815 | 3,980 | 3,770 | 3,950 | 254,100 |
| 2018/11/01 | 3,615 | 3,795 | 3,615 | 3,745 | 278,200 |
| 2018/10/31 | 3,485 | 3,610 | 3,475 | 3,610 | 224,700 |
| 2018/10/30 | 3,375 | 3,545 | 3,365 | 3,495 | 185,300 |
| 2018/10/29 | 3,410 | 3,475 | 3,330 | 3,450 | 246,300 |
| 2018/10/26 | 3,475 | 3,515 | 3,355 | 3,425 | 339,400 |
| 2018/10/25 | 3,520 | 3,560 | 3,415 | 3,440 | 406,400 |
| 2018/10/24 | 3,900 | 3,990 | 3,635 | 3,695 | 874,300 |
| 2018/10/23 | 4,400 | 4,420 | 4,235 | 4,245 | 186,800 |
| 2018/10/22 | 4,295 | 4,460 | 4,255 | 4,430 | 189,100 |
| 2018/10/19 | 4,225 | 4,305 | 4,135 | 4,300 | 119,800 |
| 2018/10/18 | 4,385 | 4,420 | 4,290 | 4,315 | 123,200 |
| 2018/10/17 | 4,415 | 4,470 | 4,330 | 4,380 | 250,100 |
| 2018/10/16 | 4,145 | 4,420 | 4,135 | 4,410 | 365,000 |
| 2018/10/15 | 4,150 | 4,195 | 4,080 | 4,150 | 131,500 |
| 2018/10/12 | 3,985 | 4,170 | 3,985 | 4,165 | 169,500 |
| 2018/10/11 | 3,980 | 4,075 | 3,940 | 4,020 | 242,700 |
| 2018/10/10 | 4,230 | 4,295 | 4,120 | 4,190 | 118,900 |
| 2018/10/09 | 4,195 | 4,210 | 4,150 | 4,160 | 189,400 |
| 2018/10/05 | 4,360 | 4,405 | 4,270 | 4,285 | 280,600 |
| 2018/10/04 | 4,510 | 4,545 | 4,400 | 4,450 | 205,900 |
| 2018/10/03 | 4,575 | 4,605 | 4,455 | 4,480 | 171,700 |
| 2018/10/02 | 4,550 | 4,625 | 4,470 | 4,505 | 317,300 |
| 2018/10/01 | 4,530 | 4,570 | 4,435 | 4,470 | 192,500 |
| 2018/09/28 | 4,435 | 4,530 | 4,385 | 4,510 | 241,300 |
| 2018/09/27 | 4,320 | 4,430 | 4,300 | 4,390 | 186,300 |
| 2018/09/26 | 4,395 | 4,430 | 4,320 | 4,390 | 127,400 |
| 2018/09/25 | 4,360 | 4,435 | 4,260 | 4,400 | 242,500 |
| 2018/09/21 | 4,250 | 4,360 | 4,205 | 4,345 | 259,900 |
| 2018/09/20 | 4,135 | 4,195 | 4,120 | 4,185 | 227,300 |
| 2018/09/19 | 4,120 | 4,140 | 4,040 | 4,050 | 174,000 |
| 2018/09/18 | 3,905 | 4,030 | 3,900 | 3,990 | 148,300 |
| 2018/09/14 | 3,855 | 3,950 | 3,845 | 3,935 | 219,300 |
| 2018/09/13 | 3,725 | 3,830 | 3,715 | 3,810 | 168,000 |
| 2018/09/12 | 3,730 | 3,770 | 3,615 | 3,660 | 140,700 |
| 2018/09/11 | 3,695 | 3,755 | 3,685 | 3,740 | 116,900 |
| 2018/09/10 | 3,650 | 3,740 | 3,635 | 3,705 | 127,300 |
| 2018/09/07 | 3,700 | 3,730 | 3,600 | 3,720 | 185,600 |
| 2018/09/06 | 3,610 | 3,755 | 3,605 | 3,740 | 213,300 |
| 2018/09/05 | 3,575 | 3,655 | 3,570 | 3,630 | 125,500 |
| 2018/09/04 | 3,615 | 3,670 | 3,600 | 3,645 | 92,300 |
| 2018/09/03 | 3,685 | 3,685 | 3,570 | 3,620 | 108,900 |
| 2018/08/31 | 3,680 | 3,740 | 3,620 | 3,695 | 224,000 |
| 2018/08/30 | 3,860 | 3,885 | 3,665 | 3,735 | 278,700 |
| 2018/08/29 | 3,830 | 3,900 | 3,830 | 3,830 | 111,600 |
| 2018/08/28 | 3,875 | 3,955 | 3,830 | 3,840 | 277,200 |
| 2018/08/27 | 3,785 | 3,810 | 3,770 | 3,775 | 108,100 |
| 2018/08/24 | 3,705 | 3,740 | 3,660 | 3,735 | 137,400 |
| 2018/08/23 | 3,775 | 3,780 | 3,710 | 3,755 | 174,500 |
| 2018/08/22 | 3,565 | 3,715 | 3,535 | 3,705 | 162,200 |
| 2018/08/21 | 3,500 | 3,575 | 3,490 | 3,550 | 154,200 |
| 2018/08/20 | 3,600 | 3,630 | 3,540 | 3,545 | 164,200 |
| 2018/08/17 | 3,545 | 3,620 | 3,540 | 3,610 | 134,100 |
| 2018/08/16 | 3,500 | 3,530 | 3,425 | 3,515 | 236,400 |
| 2018/08/15 | 3,695 | 3,700 | 3,580 | 3,635 | 168,800 |
| 2018/08/14 | 3,690 | 3,725 | 3,655 | 3,720 | 148,500 |
| 2018/08/13 | 3,820 | 3,840 | 3,640 | 3,685 | 281,000 |
| 2018/08/10 | 3,985 | 4,005 | 3,880 | 3,905 | 205,600 |
| 2018/08/09 | 4,070 | 4,070 | 3,965 | 3,980 | 130,800 |
| 2018/08/08 | 3,990 | 4,140 | 3,980 | 4,075 | 300,200 |
| 2018/08/07 | 4,070 | 4,080 | 3,850 | 3,920 | 320,400 |
| 2018/08/06 | 3,985 | 4,005 | 3,865 | 3,900 | 233,300 |
| 2018/08/03 | 4,015 | 4,030 | 3,920 | 3,970 | 127,700 |
| 2018/08/02 | 4,140 | 4,165 | 4,000 | 4,030 | 181,500 |
| 2018/08/01 | 4,175 | 4,260 | 4,140 | 4,225 | 187,700 |
| 2018/07/31 | 4,090 | 4,170 | 4,070 | 4,135 | 286,800 |
| 2018/07/30 | 4,010 | 4,045 | 3,995 | 4,030 | 183,700 |
| 2018/07/27 | 3,910 | 3,985 | 3,890 | 3,925 | 215,100 |
| 2018/07/26 | 4,060 | 4,085 | 3,865 | 3,890 | 283,800 |
| 2018/07/25 | 3,960 | 4,095 | 3,960 | 4,065 | 226,000 |
| 2018/07/24 | 3,745 | 3,905 | 3,730 | 3,890 | 217,500 |
| 2018/07/23 | 3,665 | 3,745 | 3,650 | 3,730 | 109,700 |
| 2018/07/20 | 3,810 | 3,830 | 3,675 | 3,725 | 244,900 |
| 2018/07/19 | 3,850 | 3,910 | 3,820 | 3,885 | 183,800 |
| 2018/07/18 | 3,850 | 3,875 | 3,775 | 3,780 | 134,100 |
| 2018/07/17 | 3,825 | 3,825 | 3,770 | 3,780 | 152,500 |
| 2018/07/13 | 3,835 | 3,880 | 3,805 | 3,850 | 142,700 |
| 2018/07/12 | 3,790 | 3,825 | 3,730 | 3,800 | 173,800 |
| 2018/07/11 | 3,885 | 3,915 | 3,760 | 3,830 | 217,000 |
| 2018/07/10 | 3,965 | 4,015 | 3,950 | 3,955 | 136,800 |
| 2018/07/09 | 3,845 | 3,925 | 3,815 | 3,895 | 99,400 |
| 2018/07/06 | 3,780 | 3,890 | 3,780 | 3,840 | 242,600 |
| 2018/07/05 | 3,850 | 3,905 | 3,735 | 3,745 | 246,400 |
| 2018/07/04 | 3,940 | 4,005 | 3,890 | 3,895 | 157,200 |
| 2018/07/03 | 4,010 | 4,030 | 3,905 | 3,950 | 165,700 |
| 2018/07/02 | 4,090 | 4,175 | 4,010 | 4,020 | 136,000 |
| 2018/06/29 | 4,040 | 4,105 | 4,005 | 4,100 | 122,100 |
| 2018/06/28 | 4,025 | 4,065 | 3,980 | 4,030 | 150,500 |
| 2018/06/27 | 4,120 | 4,120 | 4,010 | 4,030 | 130,300 |
| 2018/06/26 | 4,000 | 4,100 | 3,950 | 4,085 | 171,200 |
| 2018/06/25 | 4,125 | 4,180 | 4,080 | 4,080 | 111,600 |
| 2018/06/22 | 4,035 | 4,105 | 4,005 | 4,105 | 115,700 |
| 2018/06/21 | 4,080 | 4,125 | 4,010 | 4,105 | 126,500 |
| 2018/06/20 | 4,025 | 4,090 | 3,920 | 4,080 | 188,300 |
| 2018/06/19 | 4,150 | 4,240 | 4,070 | 4,095 | 154,100 |
| 2018/06/18 | 4,290 | 4,290 | 4,135 | 4,190 | 173,900 |
| 2018/06/15 | 4,345 | 4,360 | 4,285 | 4,335 | 115,900 |
| 2018/06/14 | 4,350 | 4,410 | 4,320 | 4,340 | 104,400 |
| 2018/06/13 | 4,355 | 4,415 | 4,355 | 4,400 | 87,000 |
| 2018/06/12 | 4,450 | 4,470 | 4,385 | 4,425 | 115,400 |
| 2018/06/11 | 4,350 | 4,430 | 4,305 | 4,415 | 104,100 |
| 2018/06/08 | 4,450 | 4,475 | 4,360 | 4,390 | 181,500 |
| 2018/06/07 | 4,470 | 4,535 | 4,420 | 4,460 | 201,800 |
| 2018/06/06 | 4,410 | 4,495 | 4,355 | 4,420 | 189,000 |
| 2018/06/05 | 4,340 | 4,365 | 4,305 | 4,340 | 107,200 |
| 2018/06/04 | 4,365 | 4,400 | 4,295 | 4,365 | 136,500 |
| 2018/06/01 | 4,255 | 4,365 | 4,215 | 4,355 | 163,700 |
| 2018/05/31 | 4,380 | 4,400 | 4,215 | 4,285 | 163,600 |
| 2018/05/30 | 4,260 | 4,320 | 4,235 | 4,320 | 149,300 |
| 2018/05/29 | 4,455 | 4,455 | 4,305 | 4,380 | 182,700 |
| 2018/05/28 | 4,470 | 4,510 | 4,445 | 4,470 | 86,300 |
| 2018/05/25 | 4,460 | 4,540 | 4,415 | 4,470 | 126,300 |
| 2018/05/24 | 4,500 | 4,515 | 4,425 | 4,485 | 129,000 |
| 2018/05/23 | 4,670 | 4,675 | 4,535 | 4,545 | 212,400 |
| 2018/05/22 | 4,735 | 4,765 | 4,675 | 4,690 | 91,600 |
| 2018/05/21 | 4,735 | 4,765 | 4,710 | 4,720 | 74,300 |
| 2018/05/18 | 4,750 | 4,800 | 4,725 | 4,745 | 102,900 |
| 2018/05/17 | 4,695 | 4,790 | 4,635 | 4,720 | 135,800 |
| 2018/05/16 | 4,710 | 4,720 | 4,655 | 4,675 | 107,500 |
| 2018/05/15 | 4,665 | 4,735 | 4,660 | 4,685 | 116,900 |
| 2018/05/14 | 4,750 | 4,780 | 4,605 | 4,655 | 153,700 |
| 2018/05/11 | 4,450 | 4,695 | 4,405 | 4,695 | 377,100 |
| 2018/05/10 | 4,900 | 4,970 | 4,880 | 4,905 | 200,700 |
| 2018/05/09 | 4,950 | 4,955 | 4,870 | 4,895 | 182,900 |
| 2018/05/08 | 4,980 | 5,070 | 4,955 | 4,975 | 239,000 |
| 2018/05/07 | 5,050 | 5,110 | 4,995 | 5,010 | 147,300 |
| 2018/05/02 | 5,040 | 5,100 | 5,020 | 5,070 | 128,400 |
| 2018/05/01 | 4,985 | 5,080 | 4,970 | 5,080 | 139,000 |
| 2018/04/27 | 5,050 | 5,080 | 4,985 | 5,080 | 150,900 |
| 2018/04/26 | 5,150 | 5,150 | 5,020 | 5,060 | 180,700 |
| 2018/04/25 | 5,090 | 5,170 | 5,080 | 5,150 | 130,000 |
| 2018/04/24 | 5,310 | 5,320 | 5,120 | 5,160 | 247,400 |
| 2018/04/23 | 5,280 | 5,380 | 5,280 | 5,350 | 114,400 |
| 2018/04/20 | 5,260 | 5,300 | 5,170 | 5,270 | 166,500 |
| 2018/04/19 | 5,140 | 5,400 | 5,140 | 5,260 | 361,900 |
| 2018/04/18 | 5,020 | 5,100 | 4,985 | 5,080 | 144,300 |
| 2018/04/17 | 4,985 | 5,000 | 4,900 | 4,980 | 116,300 |
| 2018/04/16 | 5,060 | 5,130 | 4,900 | 4,980 | 223,800 |
| 2018/04/13 | 5,010 | 5,150 | 4,970 | 5,080 | 207,300 |
| 2018/04/12 | 5,170 | 5,190 | 4,975 | 4,985 | 163,700 |
| 2018/04/11 | 5,180 | 5,320 | 5,150 | 5,170 | 208,500 |
| 2018/04/10 | 4,975 | 5,140 | 4,945 | 5,100 | 134,600 |
| 2018/04/09 | 5,020 | 5,070 | 4,960 | 4,985 | 107,600 |
| 2018/04/06 | 5,070 | 5,120 | 5,020 | 5,030 | 130,600 |
| 2018/04/05 | 5,090 | 5,140 | 5,020 | 5,050 | 107,700 |
| 2018/04/04 | 5,160 | 5,180 | 5,060 | 5,070 | 146,700 |
| 2018/04/03 | 5,000 | 5,140 | 4,980 | 5,120 | 154,300 |
| 2018/04/02 | 5,070 | 5,150 | 5,070 | 5,090 | 105,100 |
| 2018/03/30 | 4,980 | 5,070 | 4,980 | 5,060 | 153,400 |
| 2018/03/29 | 5,030 | 5,060 | 4,890 | 4,920 | 156,900 |
| 2018/03/28 | 4,960 | 5,050 | 4,940 | 5,000 | 166,100 |
| 2018/03/27 | 4,910 | 5,180 | 4,910 | 5,170 | 294,500 |
| 2018/03/26 | 4,840 | 4,855 | 4,710 | 4,830 | 252,900 |
| 2018/03/23 | 4,950 | 4,965 | 4,855 | 4,880 | 318,900 |
| 2018/03/22 | 5,190 | 5,210 | 5,090 | 5,180 | 155,900 |
| 2018/03/20 | 4,980 | 5,130 | 4,980 | 5,110 | 185,900 |
| 2018/03/19 | 5,150 | 5,190 | 5,080 | 5,100 | 148,000 |
| 2018/03/16 | 5,230 | 5,260 | 5,160 | 5,200 | 142,000 |
| 2018/03/15 | 5,180 | 5,220 | 5,080 | 5,200 | 155,800 |
| 2018/03/14 | 5,070 | 5,220 | 5,050 | 5,190 | 173,500 |
| 2018/03/13 | 5,100 | 5,160 | 5,050 | 5,140 | 130,500 |
| 2018/03/12 | 5,180 | 5,190 | 5,110 | 5,140 | 183,500 |
| 2018/03/09 | 5,130 | 5,150 | 5,000 | 5,020 | 330,700 |
| 2018/03/08 | 5,000 | 5,130 | 4,965 | 5,120 | 351,700 |
| 2018/03/07 | 5,080 | 5,080 | 4,960 | 4,995 | 352,000 |
| 2018/03/06 | 5,160 | 5,230 | 5,110 | 5,120 | 254,400 |
| 2018/03/05 | 5,220 | 5,230 | 5,040 | 5,070 | 400,900 |
| 2018/03/02 | 5,320 | 5,350 | 5,240 | 5,300 | 471,800 |
| 2018/03/01 | 5,610 | 5,640 | 5,460 | 5,510 | 417,000 |
| 2018/02/28 | 5,780 | 5,820 | 5,690 | 5,700 | 390,300 |
| 2018/02/27 | 5,830 | 5,900 | 5,780 | 5,820 | 527,800 |
| 2018/02/26 | 6,250 | 6,250 | 5,720 | 5,750 | 1,420,800 |
| 2018/02/23 | 5,750 | 5,970 | 5,730 | 5,950 | 212,900 |
| 2018/02/22 | 5,840 | 5,840 | 5,630 | 5,750 | 270,100 |
| 2018/02/21 | 5,890 | 5,960 | 5,830 | 5,880 | 230,500 |
| 2018/02/20 | 6,020 | 6,040 | 5,880 | 5,930 | 311,400 |
| 2018/02/19 | 5,760 | 6,170 | 5,760 | 6,080 | 471,400 |
| 2018/02/16 | 5,680 | 5,710 | 5,540 | 5,680 | 204,300 |
| 2018/02/15 | 5,500 | 5,660 | 5,420 | 5,650 | 334,900 |
| 2018/02/14 | 5,500 | 5,590 | 5,350 | 5,440 | 443,300 |
| 2018/02/13 | 5,640 | 5,690 | 5,440 | 5,480 | 449,800 |
| 2018/02/09 | 5,600 | 5,700 | 5,420 | 5,480 | 630,500 |
| 2018/02/08 | 5,830 | 5,960 | 5,510 | 5,780 | 779,700 |
| 2018/02/07 | 6,430 | 6,530 | 6,070 | 6,130 | 338,500 |
| 2018/02/06 | 6,090 | 6,180 | 5,920 | 6,170 | 479,500 |
| 2018/02/05 | 6,540 | 6,550 | 6,390 | 6,390 | 335,200 |
| 2018/02/02 | 6,880 | 6,880 | 6,680 | 6,740 | 179,100 |
| 2018/02/01 | 6,710 | 6,870 | 6,680 | 6,830 | 212,400 |
| 2018/01/31 | 6,600 | 6,740 | 6,590 | 6,630 | 172,300 |
| 2018/01/30 | 6,750 | 6,800 | 6,610 | 6,710 | 259,400 |
| 2018/01/29 | 6,630 | 6,710 | 6,500 | 6,690 | 154,600 |
| 2018/01/26 | 6,640 | 6,670 | 6,540 | 6,570 | 112,300 |
| 2018/01/25 | 6,600 | 6,750 | 6,560 | 6,640 | 154,100 |
| 2018/01/24 | 6,550 | 6,600 | 6,510 | 6,560 | 148,300 |
| 2018/01/23 | 6,540 | 6,650 | 6,460 | 6,560 | 172,400 |
| 2018/01/22 | 6,680 | 6,710 | 6,510 | 6,550 | 175,700 |
| 2018/01/19 | 6,460 | 6,600 | 6,460 | 6,590 | 214,000 |
| 2018/01/18 | 6,590 | 6,660 | 6,450 | 6,470 | 230,100 |
| 2018/01/17 | 6,550 | 6,630 | 6,510 | 6,600 | 161,600 |
| 2018/01/16 | 6,710 | 6,740 | 6,580 | 6,650 | 174,700 |
| 2018/01/15 | 6,810 | 6,830 | 6,580 | 6,610 | 204,900 |
| 2018/01/12 | 6,750 | 6,880 | 6,740 | 6,770 | 295,800 |
| 2018/01/11 | 6,590 | 6,760 | 6,520 | 6,730 | 229,800 |
| 2018/01/10 | 6,410 | 6,640 | 6,410 | 6,580 | 176,400 |
| 2018/01/09 | 6,610 | 6,840 | 6,490 | 6,500 | 384,600 |
| 2018/01/05 | 6,350 | 6,590 | 6,330 | 6,510 | 337,500 |
| 2018/01/04 | 6,290 | 6,390 | 6,230 | 6,310 | 286,700 |