[5707 東証1部] 東邦亜鉛 日足 時系列データ

[5707 東証1部] 東邦亜鉛 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23538.00541.00515.00517.0038330002010493000
2017-08-22533.00536.00522.00529.0038210002020087000
2017-08-21515.00533.00513.00527.0049460002590177000
2017-08-18516.00532.00506.00513.0088910004607183000
2017-08-17495.00529.00490.00524.00139980007228404000
2017-08-16456.00479.00454.00470.0062920002967123000
2017-08-15450.00454.00442.00448.0029060001300978000
2017-08-14458.00460.00443.00445.0030400001364880000
2017-08-10457.00472.00451.00464.0034550001597797000
2017-08-09437.00456.00437.00453.0038240001709485000
2017-08-08459.00466.00429.00436.0076950003392433000
2017-08-07464.00474.00464.00474.001464000688422000
2017-08-04477.00477.00461.00461.0023910001115384000
2017-08-03484.00484.00471.00481.001616000771954000
2017-08-02466.00485.00466.00485.001968000940746000
2017-08-01480.00480.00463.00469.001982000930795000
2017-07-31472.00481.00471.00476.001478000704681000
2017-07-28476.00476.00467.00471.0022570001064384000
2017-07-27489.00492.00476.00478.0021470001035978000
2017-07-26471.00486.00470.00485.0033080001589632000
2017-07-25457.00468.00457.00468.001451000674399000
2017-07-24454.00460.00452.00458.001389000634777000
2017-07-21469.00469.00458.00458.001803000830614000
2017-07-20460.00471.00459.00469.001781000828555000
2017-07-19470.00470.00457.00462.0032630001506066000
2017-07-18472.00473.00469.00471.001505000708958000
2017-07-14475.00478.00470.00475.001964000932088000
2017-07-13466.00471.00461.00468.001795000838523000
2017-07-12472.00473.00458.00463.0028390001317444000
2017-07-11477.00478.00469.00469.001459000688042000
2017-07-10482.00484.00471.00474.0022580001073246000
2017-07-07466.00479.00463.00477.0028230001338477000
2017-07-06465.00469.00462.00464.001801000837997000
2017-07-05464.00471.00461.00471.001750000817855000
2017-07-04476.00479.00461.00463.0028440001333143000
2017-07-03468.00474.00464.00469.0023260001089079000
2017-06-30454.00473.00452.00472.0042580001986510000
2017-06-29456.00460.00449.00458.0028670001307328000
2017-06-28450.00460.00446.00451.0038790001759806000
2017-06-27440.00450.00437.00447.0024350001085673000
2017-06-26447.00454.00433.00436.0029880001320578000
2017-06-23426.00447.00426.00446.0057870002546595000
2017-06-22420.00430.00419.00424.0042230001788477000
2017-06-21421.00423.00409.00412.0043430001793902000
2017-06-20423.00429.00421.00426.0024430001040579000
2017-06-19424.00424.00416.00417.002354000985232000
2017-06-16424.00430.00422.00423.002037000866653000
2017-06-15433.00435.00423.00424.0029530001266657000
2017-06-14439.00440.00431.00432.0030530001325016000
2017-06-13443.00451.00437.00443.0034610001533564000
2017-06-12447.00459.00444.00451.0040600001835411000
2017-06-09448.00454.00434.00434.0034280001520544000
2017-06-08437.00451.00435.00445.0086080003827763000
2017-06-07415.00424.00414.00424.002012000845757000
2017-06-06425.00426.00411.00413.0028310001180086000
2017-06-05440.00440.00421.00423.0042350001806444000
2017-06-02425.00444.00424.00444.0041350001813335000
2017-06-01420.00430.00418.00419.0028570001205592000
2017-05-31433.00433.00426.00426.001753000751451000
2017-05-30421.00435.00416.00434.001963000837348000
2017-05-29424.00428.00419.00421.001211000511026000
2017-05-26423.00430.00422.00426.001327000565178000
2017-05-25425.00428.00420.00424.001782000754721000
2017-05-24428.00430.00421.00430.002006000854700000
2017-05-23435.00435.00420.00423.002299000977310000
2017-05-22435.00438.00430.00437.002273000987603000
2017-05-19416.00429.00416.00427.0029970001271197000
2017-05-18408.00419.00408.00416.0034490001429946000
2017-05-17431.00431.00418.00421.0029430001245850000
2017-05-16431.00438.00427.00436.0031400001362943000
2017-05-15437.00439.00425.00427.0037490001608679000
2017-05-12495.00495.00438.00442.0097480004442910000
2017-05-11495.00514.00491.00513.0032370001637048000
2017-05-10489.00497.00485.00491.0021430001052599000
2017-05-09497.00497.00479.00481.0030960001501083000
2017-05-08517.00517.00497.00499.0032100001617394000
2017-05-02492.00503.00488.00503.002001000995776000
2017-05-01489.00495.00485.00487.001523000744548000
2017-04-28503.00504.00492.00493.0020720001028039000
2017-04-27501.00503.00492.00503.0020630001028449000
2017-04-26494.00501.00487.00499.0030450001508824000
2017-04-25468.00485.00468.00484.0025510001220051000
2017-04-24478.00482.00461.00464.002065000967793000
2017-04-21470.00472.00460.00470.0025140001174906000
2017-04-20457.00464.00455.00457.0023860001096051000
2017-04-19455.00464.00447.00461.0032660001485761000
2017-04-18471.00485.00460.00463.0036270001699244000
2017-04-17467.00473.00457.00470.001820000850179000
2017-04-14477.00478.00460.00472.0025440001202861000
2017-04-13457.00475.00452.00473.0034510001597392000
2017-04-12480.00485.00470.00471.0034810001653719000
2017-04-11506.00506.00491.00492.001988000983080000
2017-04-10501.00511.00499.00511.001757000889772000
2017-04-07496.00505.00487.00499.0029630001466087000
2017-04-06505.00506.00492.00495.0025800001284121000
2017-04-05514.00517.00504.00513.0020140001028141000
2017-04-04522.00523.00496.00506.0040660002058978000
2017-04-03542.00544.00521.00524.0029180001543540000
2017-03-31562.00564.00546.00546.0025880001430510000
2017-03-30532.00570.00528.00558.0040290002236899000
2017-03-29544.00549.00533.00535.001586000854340000
2017-03-28549.00556.00542.00544.001521000831829000
2017-03-27549.00552.00541.00542.0019740001075593000
2017-03-24558.00565.00556.00559.001666000933805000
2017-03-23561.00565.00557.00563.001448000813198000
2017-03-22565.00567.00555.00557.0030150001687868000
2017-03-21581.00587.00574.00583.0025430001478622000
2017-03-17572.00581.00568.00576.0023700001361293000
2017-03-16569.00588.00564.00576.0027390001585079000
2017-03-15569.00571.00564.00568.001532000868996000
2017-03-14572.00580.00569.00572.001602000918839000
2017-03-13568.00568.00559.00566.001687000951943000
2017-03-10583.00583.00568.00569.0031270001796553000
2017-03-09573.00583.00569.00583.0025600001479404000
2017-03-08580.00584.00568.00573.0035310002031383000
2017-03-07596.00599.00585.00588.0029900001766144000
2017-03-06604.00609.00597.00606.0028840001740805000
2017-03-03619.00630.00601.00604.0049320003026178000
2017-03-02601.00629.00601.00613.0048140002968630000
2017-03-01580.00590.00577.00588.0020010001169360000
2017-02-28582.00592.00578.00579.0028530001666739000
2017-02-27583.00583.00568.00577.0034150001965907000
2017-02-24600.00603.00589.00591.0033710002001635000
2017-02-23637.00637.00612.00618.0028590001773413000
2017-02-22637.00643.00629.00635.001500000955394000
2017-02-21641.00645.00631.00631.001388000881299000
2017-02-20629.00641.00628.00635.0017730001123551000
2017-02-17617.00637.00616.00636.0019850001250892000
2017-02-16624.00625.00610.00622.0024330001504753000
2017-02-15634.00638.00626.00629.0016880001067107000
2017-02-14635.00635.00620.00624.0030470001913781000
2017-02-13602.00626.00602.00624.0027090001669387000
2017-02-10592.00596.00577.00595.0031520001858101000
2017-02-09559.00585.00555.00581.0034270001960966000
2017-02-08542.00561.00535.00560.0025230001392054000
2017-02-07568.00569.00543.00548.0074900004144295000
2017-02-06515.00518.00505.00518.001814000929713000
2017-02-03506.00512.00502.00510.001443000733272000
2017-02-02499.00504.00494.00499.001108000553635000
2017-02-01486.00502.00484.00499.001209000599153000
2017-01-31499.00506.00491.00493.001508000748536000
2017-01-30511.00512.00505.00508.001135000577118000
2017-01-27514.00514.00502.00513.001461000745166000
2017-01-26513.00519.00509.00515.0022480001155224000
2017-01-25501.00510.00494.00508.0028150001418478000
2017-01-24492.00497.00485.00487.001375000674168000
2017-01-23480.00497.00472.00492.0022430001099197000
2017-01-20464.00480.00464.00480.001159000550165000
2017-01-19472.00475.00465.00469.001193000560248000
2017-01-18454.00469.00453.00468.001098000507873000
2017-01-17462.00469.00456.00457.001102000506933000
2017-01-16469.00470.00459.00462.00985000455694000
2017-01-13475.00476.00462.00470.001768000828522000
2017-01-12476.00478.00465.00472.001166000550055000
2017-01-11471.00481.00469.00477.001599000761267000
2017-01-10455.00468.00450.00463.001913000876422000
2017-01-06459.00462.00455.00458.001349000617670000
2017-01-05480.00484.00462.00463.001538000722407000
2017-01-04459.00473.00456.00472.001624000761043000
2016-12-30452.00460.00452.00454.001854000844991000
2016-12-29466.00467.00454.00456.001427000653033000
2016-12-28460.00475.00460.00473.001506000709471000
2016-12-27455.00465.00455.00457.001067000489951000
2016-12-26461.00464.00455.00458.001412000648608000
2016-12-22461.00468.00455.00466.001246000577978000
2016-12-21473.00476.00462.00464.001435000670322000
2016-12-20467.00473.00464.00468.002074000971319000
2016-12-19476.00479.00470.00475.001895000899974000
2016-12-16492.00496.00485.00488.0021320001044017000
2016-12-15500.00502.00485.00485.001921000940986000
2016-12-14506.00506.00489.00497.0023550001168023000
2016-12-13507.00512.00497.00506.0021210001069130000
2016-12-12514.00524.00510.00517.0031290001619725000
2016-12-09510.00510.00502.00508.0031590001604395000
2016-12-08505.00506.00499.00505.0023870001201183000
2016-12-07506.00513.00500.00508.0027630001402732000
2016-12-06481.00505.00481.00503.0042990002139167000
2016-12-05454.00479.00454.00478.0059020002777140000
2016-12-02435.00447.00433.00443.0024900001101850000
2016-12-01447.00450.00436.00437.002065000915443000
2016-11-30440.00440.00428.00439.0024230001054743000
2016-11-29455.00458.00442.00448.0032720001472977000
2016-11-28439.00447.00436.00443.001991000882581000
2016-11-25446.00450.00435.00439.001945000860600000
2016-11-24437.00448.00435.00446.002002000886866000
2016-11-22428.00432.00422.00432.001851000792654000
2016-11-21428.00429.00419.00420.001261000531509000
2016-11-18434.00434.00427.00429.001268000544591000
2016-11-17420.00431.00413.00429.0023640001003634000
2016-11-16433.00435.00418.00427.002197000933452000
2016-11-15437.00439.00426.00433.0025930001121204000
2016-11-14421.00425.00415.00421.002330000978262000
2016-11-11410.00429.00408.00421.0035890001502286000
2016-11-10397.00407.00389.00403.0035260001412017000
2016-11-09398.00399.00370.00373.002537000969035000
2016-11-08395.00400.00391.00399.002416000958059000
2016-11-07394.00397.00383.00390.002170000847737000
2016-11-04372.00398.00371.00396.0045750001767239000
2016-11-02369.00376.00366.00374.001885000700591000
2016-11-01365.00373.00362.00373.001534000565948000
2016-10-31361.00369.00359.00366.001535000562515000
2016-10-28363.00365.00359.00363.001688000612319000
2016-10-27363.00366.00356.00359.00973000350946000
2016-10-26369.00369.00362.00365.001117000408388000
2016-10-25363.00367.00361.00366.001398000509861000
2016-10-24352.00360.00348.00358.001456000518185000
2016-10-21377.00379.00350.00353.0050260001796629000
2016-10-20365.00370.00363.00370.001429000524256000
2016-10-19364.00365.00359.00362.00839000303666000
2016-10-18362.00364.00357.00360.001083000391256000
2016-10-17347.00364.00345.00361.001618000581364000
2016-10-14346.00353.00343.00351.001701000591317000
2016-10-13347.00350.00342.00349.002153000746598000
2016-10-12351.00354.00342.00343.002579000895436000
2016-10-11363.00367.00360.00363.001512000550197000
2016-10-07351.00361.00347.00359.002313000822950000
2016-10-06355.00355.00348.00352.001485000523487000
2016-10-05353.00354.00347.00348.001515000531489000
2016-10-04340.00355.00336.00353.002429000845635000
2016-10-03333.00347.00330.00343.0031690001080070000
2016-09-30325.00329.00323.00326.001664000542599000
2016-09-29318.00329.00316.00327.001930000626444000
2016-09-28307.00313.00307.00312.00777000241308000
2016-09-27306.00313.00304.00312.001560000482514000
2016-09-26317.00317.00307.00308.001769000551164000
2016-09-23321.00321.00312.00316.001253000395601000
2016-09-21310.00317.00308.00317.001187000372422000
2016-09-20312.00318.00310.00313.001303000408523000
2016-09-16321.00323.00311.00313.001487000469483000
2016-09-15320.00323.00318.00320.001047000335169000
2016-09-14322.00324.00316.00321.001151000369209000
2016-09-13331.00332.00325.00326.001252000410089000
2016-09-12334.00338.00324.00327.001552000512731000
2016-09-09345.00347.00339.00341.002058000707015000
2016-09-08334.00340.00330.00338.001650000553554000
2016-09-07335.00339.00328.00331.001957000650036000
2016-09-06335.00341.00335.00338.001538000519547000
2016-09-05328.00335.00324.00333.001937000639717000
2016-09-02318.00324.00312.00323.001772000564939000
2016-09-01315.00318.00313.00315.001050000330472000
2016-08-31323.00325.00316.00318.001271000406308000
2016-08-30311.00323.00311.00322.001742000556505000
2016-08-29315.00316.00311.00313.001687000528663000
2016-08-26311.00311.00302.00304.002532000771617000
2016-08-25319.00323.00306.00310.0042640001323333000
2016-08-24313.00326.00313.00324.002359000758294000
2016-08-23314.00316.00308.00309.001428000443738000
2016-08-22328.00333.00317.00317.002394000776567000
2016-08-19314.00323.00312.00320.002134000680327000
2016-08-18306.00310.00302.00307.001024000314185000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog