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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,125 | 1,140 | 1,118 | 1,127 | 198,800 |
| 2023/12/28 | 1,090 | 1,119 | 1,085 | 1,119 | 159,300 |
| 2023/12/27 | 1,061 | 1,090 | 1,061 | 1,090 | 312,500 |
| 2023/12/26 | 1,060 | 1,074 | 1,053 | 1,056 | 263,900 |
| 2023/12/25 | 1,071 | 1,078 | 1,054 | 1,054 | 193,400 |
| 2023/12/22 | 1,075 | 1,089 | 1,065 | 1,065 | 160,100 |
| 2023/12/21 | 1,083 | 1,094 | 1,072 | 1,075 | 132,800 |
| 2023/12/20 | 1,094 | 1,111 | 1,090 | 1,097 | 165,600 |
| 2023/12/19 | 1,083 | 1,085 | 1,065 | 1,077 | 203,400 |
| 2023/12/18 | 1,092 | 1,104 | 1,085 | 1,090 | 97,200 |
| 2023/12/15 | 1,082 | 1,125 | 1,080 | 1,109 | 268,400 |
| 2023/12/14 | 1,108 | 1,114 | 1,067 | 1,070 | 244,800 |
| 2023/12/13 | 1,105 | 1,117 | 1,093 | 1,108 | 255,200 |
| 2023/12/12 | 1,133 | 1,140 | 1,120 | 1,122 | 135,700 |
| 2023/12/11 | 1,155 | 1,158 | 1,128 | 1,130 | 219,800 |
| 2023/12/08 | 1,150 | 1,151 | 1,127 | 1,133 | 241,000 |
| 2023/12/07 | 1,214 | 1,214 | 1,153 | 1,159 | 332,000 |
| 2023/12/06 | 1,189 | 1,205 | 1,188 | 1,201 | 131,200 |
| 2023/12/05 | 1,203 | 1,210 | 1,187 | 1,187 | 176,600 |
| 2023/12/04 | 1,209 | 1,228 | 1,201 | 1,221 | 176,300 |
| 2023/12/01 | 1,196 | 1,206 | 1,188 | 1,201 | 130,400 |
| 2023/11/30 | 1,188 | 1,201 | 1,178 | 1,198 | 142,000 |
| 2023/11/29 | 1,193 | 1,217 | 1,189 | 1,197 | 168,100 |
| 2023/11/28 | 1,190 | 1,200 | 1,181 | 1,200 | 127,000 |
| 2023/11/27 | 1,205 | 1,213 | 1,186 | 1,190 | 144,600 |
| 2023/11/24 | 1,195 | 1,214 | 1,189 | 1,203 | 174,000 |
| 2023/11/22 | 1,191 | 1,220 | 1,191 | 1,191 | 127,200 |
| 2023/11/21 | 1,209 | 1,209 | 1,178 | 1,202 | 203,600 |
| 2023/11/20 | 1,209 | 1,215 | 1,193 | 1,193 | 195,900 |
| 2023/11/17 | 1,201 | 1,214 | 1,188 | 1,212 | 189,500 |
| 2023/11/16 | 1,236 | 1,242 | 1,172 | 1,200 | 418,300 |
| 2023/11/15 | 1,155 | 1,250 | 1,140 | 1,236 | 700,600 |
| 2023/11/14 | 1,151 | 1,184 | 1,132 | 1,142 | 989,000 |
| 2023/11/13 | 1,170 | 1,170 | 1,170 | 1,170 | 138,400 |
| 2023/11/10 | 1,540 | 1,574 | 1,540 | 1,570 | 88,400 |
| 2023/11/09 | 1,572 | 1,577 | 1,547 | 1,563 | 89,600 |
| 2023/11/08 | 1,609 | 1,614 | 1,551 | 1,558 | 174,800 |
| 2023/11/07 | 1,610 | 1,631 | 1,610 | 1,615 | 74,600 |
| 2023/11/06 | 1,629 | 1,638 | 1,612 | 1,627 | 136,700 |
| 2023/11/02 | 1,620 | 1,620 | 1,605 | 1,614 | 89,300 |
| 2023/11/01 | 1,609 | 1,614 | 1,594 | 1,605 | 76,600 |
| 2023/10/31 | 1,572 | 1,595 | 1,555 | 1,595 | 97,100 |
| 2023/10/30 | 1,591 | 1,594 | 1,573 | 1,584 | 173,100 |
| 2023/10/27 | 1,578 | 1,597 | 1,570 | 1,597 | 88,800 |
| 2023/10/26 | 1,570 | 1,587 | 1,553 | 1,562 | 96,000 |
| 2023/10/25 | 1,618 | 1,618 | 1,586 | 1,586 | 87,400 |
| 2023/10/24 | 1,565 | 1,598 | 1,553 | 1,597 | 127,800 |
| 2023/10/23 | 1,592 | 1,597 | 1,570 | 1,570 | 82,400 |
| 2023/10/20 | 1,600 | 1,614 | 1,597 | 1,608 | 73,700 |
| 2023/10/19 | 1,614 | 1,630 | 1,606 | 1,606 | 60,900 |
| 2023/10/18 | 1,643 | 1,655 | 1,621 | 1,631 | 102,100 |
| 2023/10/17 | 1,636 | 1,645 | 1,617 | 1,635 | 71,900 |
| 2023/10/16 | 1,597 | 1,640 | 1,596 | 1,618 | 128,400 |
| 2023/10/13 | 1,630 | 1,639 | 1,621 | 1,630 | 85,700 |
| 2023/10/12 | 1,622 | 1,646 | 1,614 | 1,643 | 99,100 |
| 2023/10/11 | 1,617 | 1,630 | 1,606 | 1,619 | 98,800 |
| 2023/10/10 | 1,581 | 1,623 | 1,581 | 1,614 | 130,800 |
| 2023/10/06 | 1,582 | 1,592 | 1,565 | 1,566 | 104,500 |
| 2023/10/05 | 1,540 | 1,593 | 1,528 | 1,593 | 215,400 |
| 2023/10/04 | 1,541 | 1,551 | 1,517 | 1,534 | 324,200 |
| 2023/10/03 | 1,625 | 1,625 | 1,557 | 1,560 | 467,700 |
| 2023/10/02 | 1,640 | 1,682 | 1,636 | 1,639 | 166,600 |
| 2023/09/29 | 1,680 | 1,680 | 1,632 | 1,636 | 206,900 |
| 2023/09/28 | 1,682 | 1,695 | 1,664 | 1,676 | 150,000 |
| 2023/09/27 | 1,685 | 1,703 | 1,674 | 1,703 | 98,000 |
| 2023/09/26 | 1,706 | 1,706 | 1,689 | 1,690 | 104,000 |
| 2023/09/25 | 1,723 | 1,723 | 1,703 | 1,704 | 62,600 |
| 2023/09/22 | 1,705 | 1,719 | 1,692 | 1,709 | 105,300 |
| 2023/09/21 | 1,713 | 1,755 | 1,713 | 1,719 | 146,300 |
| 2023/09/20 | 1,748 | 1,757 | 1,716 | 1,716 | 137,500 |
| 2023/09/19 | 1,738 | 1,744 | 1,719 | 1,744 | 136,300 |
| 2023/09/15 | 1,725 | 1,738 | 1,720 | 1,720 | 171,600 |
| 2023/09/14 | 1,712 | 1,722 | 1,707 | 1,714 | 65,900 |
| 2023/09/13 | 1,691 | 1,718 | 1,691 | 1,709 | 111,700 |
| 2023/09/12 | 1,707 | 1,717 | 1,688 | 1,695 | 77,100 |
| 2023/09/11 | 1,692 | 1,698 | 1,680 | 1,689 | 93,300 |
| 2023/09/08 | 1,717 | 1,724 | 1,692 | 1,692 | 184,600 |
| 2023/09/07 | 1,768 | 1,770 | 1,725 | 1,726 | 131,300 |
| 2023/09/06 | 1,729 | 1,762 | 1,729 | 1,755 | 157,500 |
| 2023/09/05 | 1,739 | 1,739 | 1,713 | 1,737 | 134,700 |
| 2023/09/04 | 1,699 | 1,734 | 1,699 | 1,734 | 193,500 |
| 2023/09/01 | 1,684 | 1,696 | 1,672 | 1,689 | 127,500 |
| 2023/08/31 | 1,676 | 1,685 | 1,664 | 1,679 | 162,900 |
| 2023/08/30 | 1,705 | 1,706 | 1,678 | 1,680 | 158,800 |
| 2023/08/29 | 1,716 | 1,722 | 1,701 | 1,703 | 65,400 |
| 2023/08/28 | 1,710 | 1,721 | 1,701 | 1,709 | 84,700 |
| 2023/08/25 | 1,698 | 1,711 | 1,686 | 1,704 | 117,000 |
| 2023/08/24 | 1,730 | 1,738 | 1,711 | 1,718 | 145,900 |
| 2023/08/23 | 1,688 | 1,721 | 1,684 | 1,719 | 163,000 |
| 2023/08/22 | 1,661 | 1,686 | 1,655 | 1,679 | 113,900 |
| 2023/08/21 | 1,641 | 1,671 | 1,640 | 1,659 | 90,500 |
| 2023/08/18 | 1,660 | 1,675 | 1,645 | 1,654 | 85,500 |
| 2023/08/17 | 1,655 | 1,664 | 1,623 | 1,663 | 203,600 |
| 2023/08/16 | 1,668 | 1,676 | 1,658 | 1,665 | 159,200 |
| 2023/08/15 | 1,712 | 1,719 | 1,672 | 1,693 | 220,400 |
| 2023/08/14 | 1,710 | 1,746 | 1,692 | 1,722 | 235,500 |
| 2023/08/10 | 1,725 | 1,728 | 1,690 | 1,723 | 184,300 |
| 2023/08/09 | 1,735 | 1,753 | 1,716 | 1,727 | 147,700 |
| 2023/08/08 | 1,742 | 1,753 | 1,703 | 1,716 | 189,700 |
| 2023/08/07 | 1,741 | 1,753 | 1,730 | 1,746 | 154,100 |
| 2023/08/04 | 1,725 | 1,763 | 1,718 | 1,741 | 175,900 |
| 2023/08/03 | 1,815 | 1,815 | 1,739 | 1,743 | 390,700 |
| 2023/08/02 | 1,834 | 1,873 | 1,822 | 1,832 | 604,300 |
| 2023/08/01 | 1,782 | 1,797 | 1,773 | 1,786 | 190,100 |
| 2023/07/31 | 1,777 | 1,781 | 1,763 | 1,769 | 122,100 |
| 2023/07/28 | 1,752 | 1,758 | 1,734 | 1,756 | 204,600 |
| 2023/07/27 | 1,750 | 1,772 | 1,742 | 1,770 | 136,600 |
| 2023/07/26 | 1,764 | 1,772 | 1,751 | 1,761 | 189,800 |
| 2023/07/25 | 1,734 | 1,753 | 1,725 | 1,743 | 162,900 |
| 2023/07/24 | 1,705 | 1,723 | 1,704 | 1,720 | 112,800 |
| 2023/07/21 | 1,700 | 1,713 | 1,692 | 1,701 | 84,700 |
| 2023/07/20 | 1,711 | 1,711 | 1,695 | 1,695 | 74,300 |
| 2023/07/19 | 1,710 | 1,712 | 1,695 | 1,702 | 73,000 |
| 2023/07/18 | 1,695 | 1,700 | 1,686 | 1,699 | 72,800 |
| 2023/07/14 | 1,721 | 1,721 | 1,699 | 1,699 | 83,300 |
| 2023/07/13 | 1,718 | 1,723 | 1,708 | 1,712 | 65,400 |
| 2023/07/12 | 1,728 | 1,728 | 1,701 | 1,708 | 93,000 |
| 2023/07/11 | 1,716 | 1,731 | 1,713 | 1,718 | 112,800 |
| 2023/07/10 | 1,710 | 1,717 | 1,697 | 1,705 | 108,500 |
| 2023/07/07 | 1,689 | 1,708 | 1,673 | 1,701 | 123,000 |
| 2023/07/06 | 1,744 | 1,744 | 1,707 | 1,710 | 145,700 |
| 2023/07/05 | 1,737 | 1,758 | 1,731 | 1,752 | 132,500 |
| 2023/07/04 | 1,737 | 1,750 | 1,727 | 1,730 | 184,600 |
| 2023/07/03 | 1,689 | 1,719 | 1,689 | 1,713 | 148,700 |
| 2023/06/30 | 1,685 | 1,690 | 1,674 | 1,687 | 78,500 |
| 2023/06/29 | 1,690 | 1,698 | 1,683 | 1,684 | 93,300 |
| 2023/06/28 | 1,668 | 1,690 | 1,664 | 1,690 | 125,500 |
| 2023/06/27 | 1,668 | 1,672 | 1,650 | 1,663 | 124,000 |
| 2023/06/26 | 1,666 | 1,679 | 1,656 | 1,663 | 129,500 |
| 2023/06/23 | 1,697 | 1,703 | 1,665 | 1,678 | 206,800 |
| 2023/06/22 | 1,718 | 1,726 | 1,695 | 1,698 | 96,800 |
| 2023/06/21 | 1,689 | 1,715 | 1,682 | 1,709 | 167,100 |
| 2023/06/20 | 1,703 | 1,713 | 1,688 | 1,700 | 170,300 |
| 2023/06/19 | 1,750 | 1,752 | 1,703 | 1,709 | 181,600 |
| 2023/06/16 | 1,707 | 1,744 | 1,707 | 1,741 | 284,900 |
| 2023/06/15 | 1,707 | 1,709 | 1,687 | 1,702 | 203,400 |
| 2023/06/14 | 1,672 | 1,700 | 1,672 | 1,689 | 216,800 |
| 2023/06/13 | 1,658 | 1,663 | 1,648 | 1,654 | 104,200 |
| 2023/06/12 | 1,658 | 1,666 | 1,648 | 1,655 | 152,100 |
| 2023/06/09 | 1,650 | 1,653 | 1,635 | 1,648 | 165,600 |
| 2023/06/08 | 1,651 | 1,656 | 1,624 | 1,632 | 214,700 |
| 2023/06/07 | 1,670 | 1,680 | 1,640 | 1,640 | 249,500 |
| 2023/06/06 | 1,669 | 1,670 | 1,646 | 1,665 | 136,700 |
| 2023/06/05 | 1,712 | 1,720 | 1,669 | 1,681 | 317,500 |
| 2023/06/02 | 1,661 | 1,672 | 1,635 | 1,672 | 306,600 |
| 2023/06/01 | 1,648 | 1,661 | 1,631 | 1,657 | 404,600 |
| 2023/05/31 | 1,689 | 1,690 | 1,662 | 1,666 | 310,100 |
| 2023/05/30 | 1,730 | 1,736 | 1,695 | 1,709 | 126,000 |
| 2023/05/29 | 1,690 | 1,731 | 1,690 | 1,722 | 207,000 |
| 2023/05/26 | 1,704 | 1,704 | 1,676 | 1,683 | 311,500 |
| 2023/05/25 | 1,700 | 1,715 | 1,687 | 1,711 | 216,900 |
| 2023/05/24 | 1,713 | 1,728 | 1,701 | 1,708 | 216,100 |
| 2023/05/23 | 1,743 | 1,750 | 1,705 | 1,709 | 258,300 |
| 2023/05/22 | 1,764 | 1,765 | 1,739 | 1,741 | 188,900 |
| 2023/05/19 | 1,736 | 1,774 | 1,736 | 1,765 | 167,200 |
| 2023/05/18 | 1,728 | 1,738 | 1,706 | 1,736 | 212,600 |
| 2023/05/17 | 1,738 | 1,739 | 1,714 | 1,722 | 283,400 |
| 2023/05/16 | 1,774 | 1,789 | 1,746 | 1,750 | 318,100 |
| 2023/05/15 | 1,847 | 1,849 | 1,765 | 1,780 | 681,100 |
| 2023/05/12 | 1,838 | 1,852 | 1,808 | 1,816 | 319,200 |
| 2023/05/11 | 1,850 | 1,859 | 1,839 | 1,849 | 204,600 |
| 2023/05/10 | 1,890 | 1,905 | 1,862 | 1,876 | 199,000 |
| 2023/05/09 | 1,905 | 1,911 | 1,886 | 1,892 | 162,100 |
| 2023/05/08 | 1,898 | 1,902 | 1,886 | 1,899 | 105,900 |
| 2023/05/02 | 1,883 | 1,910 | 1,883 | 1,896 | 378,000 |
| 2023/05/01 | 1,870 | 1,901 | 1,870 | 1,883 | 424,800 |
| 2023/04/28 | 1,856 | 1,859 | 1,839 | 1,849 | 115,900 |
| 2023/04/27 | 1,827 | 1,846 | 1,826 | 1,845 | 116,000 |
| 2023/04/26 | 1,831 | 1,837 | 1,818 | 1,834 | 247,400 |
| 2023/04/25 | 1,866 | 1,869 | 1,842 | 1,842 | 173,900 |
| 2023/04/24 | 1,856 | 1,861 | 1,847 | 1,854 | 243,800 |
| 2023/04/21 | 1,870 | 1,871 | 1,857 | 1,863 | 175,700 |
| 2023/04/20 | 1,870 | 1,884 | 1,859 | 1,881 | 206,300 |
| 2023/04/19 | 1,881 | 1,898 | 1,874 | 1,879 | 184,300 |
| 2023/04/18 | 1,888 | 1,896 | 1,879 | 1,880 | 155,300 |
| 2023/04/17 | 1,896 | 1,907 | 1,884 | 1,892 | 142,500 |
| 2023/04/14 | 1,882 | 1,897 | 1,876 | 1,892 | 224,800 |
| 2023/04/13 | 1,878 | 1,878 | 1,858 | 1,866 | 263,000 |
| 2023/04/12 | 1,902 | 1,909 | 1,875 | 1,881 | 235,300 |
| 2023/04/11 | 1,900 | 1,910 | 1,887 | 1,901 | 173,100 |
| 2023/04/10 | 1,905 | 1,913 | 1,877 | 1,881 | 288,400 |
| 2023/04/07 | 1,913 | 1,925 | 1,891 | 1,893 | 212,400 |
| 2023/04/06 | 1,923 | 1,931 | 1,907 | 1,914 | 340,100 |
| 2023/04/05 | 1,984 | 1,986 | 1,942 | 1,942 | 468,600 |
| 2023/04/04 | 2,032 | 2,040 | 2,007 | 2,008 | 239,200 |
| 2023/04/03 | 2,052 | 2,056 | 2,023 | 2,028 | 308,100 |
| 2023/03/31 | 2,016 | 2,079 | 2,016 | 2,035 | 2,318,000 |
| 2023/03/30 | 1,994 | 2,019 | 1,977 | 2,014 | 289,700 |
| 2023/03/29 | 2,031 | 2,037 | 2,008 | 2,037 | 382,600 |
| 2023/03/28 | 2,049 | 2,049 | 2,008 | 2,025 | 244,600 |
| 2023/03/27 | 2,000 | 2,021 | 1,989 | 2,011 | 292,300 |
| 2023/03/24 | 2,005 | 2,009 | 1,964 | 1,983 | 320,400 |
| 2023/03/23 | 1,960 | 2,015 | 1,958 | 2,003 | 321,300 |
| 2023/03/22 | 1,993 | 1,998 | 1,964 | 1,995 | 278,400 |
| 2023/03/20 | 1,995 | 2,015 | 1,961 | 1,963 | 436,600 |
| 2023/03/17 | 2,029 | 2,037 | 1,997 | 2,006 | 409,000 |
| 2023/03/16 | 2,048 | 2,048 | 2,005 | 2,020 | 431,900 |
| 2023/03/15 | 2,101 | 2,117 | 2,086 | 2,096 | 262,100 |
| 2023/03/14 | 2,100 | 2,103 | 2,057 | 2,085 | 376,000 |
| 2023/03/13 | 2,126 | 2,140 | 2,102 | 2,140 | 268,500 |
| 2023/03/10 | 2,190 | 2,199 | 2,157 | 2,165 | 243,500 |
| 2023/03/09 | 2,238 | 2,241 | 2,205 | 2,220 | 160,600 |
| 2023/03/08 | 2,245 | 2,246 | 2,210 | 2,221 | 313,000 |
| 2023/03/07 | 2,198 | 2,271 | 2,190 | 2,262 | 407,300 |
| 2023/03/06 | 2,177 | 2,252 | 2,168 | 2,207 | 625,900 |
| 2023/03/03 | 2,153 | 2,193 | 2,131 | 2,190 | 312,400 |
| 2023/03/02 | 2,187 | 2,197 | 2,158 | 2,158 | 223,200 |
| 2023/03/01 | 2,145 | 2,180 | 2,132 | 2,160 | 253,800 |
| 2023/02/28 | 2,195 | 2,198 | 2,124 | 2,134 | 230,800 |
| 2023/02/27 | 2,121 | 2,206 | 2,121 | 2,174 | 304,800 |
| 2023/02/24 | 2,119 | 2,147 | 2,099 | 2,121 | 197,200 |
| 2023/02/22 | 2,139 | 2,185 | 2,125 | 2,130 | 323,100 |
| 2023/02/21 | 2,098 | 2,150 | 2,098 | 2,144 | 250,200 |
| 2023/02/20 | 2,056 | 2,090 | 2,055 | 2,084 | 151,200 |
| 2023/02/17 | 2,056 | 2,073 | 2,043 | 2,053 | 166,500 |
| 2023/02/16 | 2,080 | 2,082 | 2,059 | 2,064 | 117,500 |
| 2023/02/15 | 2,088 | 2,108 | 2,056 | 2,076 | 260,800 |
| 2023/02/14 | 2,048 | 2,085 | 2,029 | 2,061 | 388,300 |
| 2023/02/13 | 2,091 | 2,098 | 2,076 | 2,090 | 140,900 |
| 2023/02/10 | 2,091 | 2,119 | 2,088 | 2,097 | 180,500 |
| 2023/02/09 | 2,091 | 2,121 | 2,089 | 2,096 | 152,800 |
| 2023/02/08 | 2,095 | 2,100 | 2,074 | 2,094 | 190,600 |
| 2023/02/07 | 2,105 | 2,114 | 2,095 | 2,104 | 131,000 |
| 2023/02/06 | 2,133 | 2,155 | 2,106 | 2,114 | 150,000 |
| 2023/02/03 | 2,132 | 2,150 | 2,122 | 2,131 | 105,500 |
| 2023/02/02 | 2,164 | 2,170 | 2,125 | 2,146 | 118,000 |
| 2023/02/01 | 2,191 | 2,196 | 2,152 | 2,172 | 147,600 |
| 2023/01/31 | 2,155 | 2,175 | 2,153 | 2,164 | 177,300 |
| 2023/01/30 | 2,181 | 2,193 | 2,153 | 2,155 | 178,000 |
| 2023/01/27 | 2,208 | 2,219 | 2,190 | 2,194 | 168,700 |
| 2023/01/26 | 2,212 | 2,212 | 2,175 | 2,196 | 130,600 |
| 2023/01/25 | 2,180 | 2,212 | 2,176 | 2,194 | 152,000 |
| 2023/01/24 | 2,179 | 2,202 | 2,167 | 2,186 | 204,500 |
| 2023/01/23 | 2,198 | 2,200 | 2,155 | 2,167 | 249,300 |
| 2023/01/20 | 2,127 | 2,179 | 2,112 | 2,171 | 305,400 |
| 2023/01/19 | 2,105 | 2,146 | 2,105 | 2,118 | 204,300 |
| 2023/01/18 | 2,082 | 2,152 | 2,078 | 2,135 | 188,800 |
| 2023/01/17 | 2,062 | 2,111 | 2,062 | 2,095 | 193,400 |
| 2023/01/16 | 2,103 | 2,103 | 2,047 | 2,062 | 226,300 |
| 2023/01/13 | 2,132 | 2,148 | 2,101 | 2,112 | 170,900 |
| 2023/01/12 | 2,133 | 2,169 | 2,131 | 2,132 | 303,100 |
| 2023/01/11 | 2,097 | 2,120 | 2,091 | 2,101 | 194,200 |
| 2023/01/10 | 2,056 | 2,094 | 2,046 | 2,078 | 182,400 |
| 2023/01/06 | 2,010 | 2,046 | 2,010 | 2,032 | 154,900 |
| 2023/01/05 | 2,028 | 2,028 | 2,003 | 2,007 | 150,600 |
| 2023/01/04 | 2,042 | 2,042 | 2,007 | 2,015 | 146,500 |