[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 
2017-12-115610.005660.005560.005600.00115000644582000
2017-12-085600.005630.005460.005560.002603001444150000
2017-12-075470.005530.005460.005520.001931001062517000
2017-12-065680.005690.005420.005480.004222002328600000
2017-12-055690.005790.005680.005760.0096100552526000
2017-12-045820.005840.005720.005760.00157200908039000
2017-12-015720.005820.005720.005770.00165600955816000
2017-11-305900.005930.005720.005780.002360001368646000
2017-11-295910.005980.005870.005890.001703001006629000
2017-11-285920.005970.005830.005850.00152500896201000
2017-11-276100.006150.005920.005950.00140900843587000
2017-11-246020.006070.005920.006030.00144900869297000
2017-11-226150.006170.006050.006080.00135600825826000
2017-11-216130.006160.006010.006070.002122001289012000
2017-11-206180.006230.006050.006060.001738001062710000
2017-11-176230.006340.006130.006150.002609001620046000
2017-11-166020.006210.005960.006180.002633001613870000
2017-11-156350.006390.006020.006100.004905003018653000
2017-11-146450.006680.006390.006490.003161002068165000
2017-11-136410.006460.006330.006370.002150001376250000
2017-11-106310.006570.006310.006410.004702003019180000
2017-11-096450.006660.006270.006420.005661003674470000
2017-11-086080.006310.006040.006290.004718002929199000
2017-11-075700.006100.005650.006060.007307004325649000
2017-11-065600.005620.005520.005600.00171400953896000
2017-11-025570.005730.005560.005640.002700001526099000
2017-11-015530.005580.005450.005520.002039001123130000
2017-10-315550.005550.005450.005490.00150400827902000
2017-10-305480.005600.005480.005550.00151600840395000
2017-10-275500.005580.005500.005540.00156100864994000
2017-10-265690.005700.005480.005520.002887001601310000
2017-10-255600.005830.005530.005650.0010008005667037000
2017-10-245140.005240.005100.005210.00174600907536000
2017-10-235060.005150.005030.005140.00156200798668000
2017-10-205030.005050.004995.005010.00157700790579500
2017-10-194995.005110.004980.005030.00179600905247000
2017-10-185150.005160.005000.005030.003724001883295000
2017-10-175320.005370.005240.005250.002332001236112000
2017-10-165250.005340.005250.005320.00132400701384000
2017-10-135170.005270.005170.005250.002443001273130000
2017-10-125260.005280.005160.005160.00169800881423000
2017-10-115250.005310.005200.005300.00134000705870000
2017-10-105250.005280.005190.005250.00150200787161000
2017-10-065200.005350.005180.005300.003544001873469000
2017-10-055120.005190.005040.005180.002432001248696000
2017-10-045190.005190.005070.005100.002256001155853000
2017-10-034940.005100.004930.005090.002815001414157500
2017-10-024845.004910.004820.004910.00167000814076000
2017-09-294840.004870.004790.004850.002664001287106000
2017-09-284920.004935.004815.004865.003951001922510500
2017-09-274800.004980.004775.004950.004272002101386000
2017-09-26473.00486.00467.00484.001999000959938000
2017-09-25471.00478.00471.00472.001254000594022000
2017-09-22484.00484.00466.00470.0036180001704668000
2017-09-21486.00488.00479.00484.0027250001319363000
2017-09-20491.00492.00482.00483.001825000884356000
2017-09-19488.00494.00483.00490.0025440001245202000
2017-09-15486.00491.00482.00483.0033610001635175000
2017-09-14509.00509.00480.00487.0078020003842280000
2017-09-13535.00535.00513.00514.0040520002108427000
2017-09-12515.00534.00514.00533.0043610002289504000
2017-09-11510.00520.00508.00509.0026740001372745000
2017-09-08514.00519.00510.00511.0027940001435323000
2017-09-07520.00525.00510.00519.0030010001556158000
2017-09-06510.00517.00501.00516.0034570001761602000
2017-09-05526.00531.00517.00520.0030910001613495000
2017-09-04525.00526.00515.00523.0038390002004231000
2017-09-01513.00524.00506.00522.0044220002287000000
2017-08-31510.00518.00504.00505.0043140002205724000
2017-08-30503.00512.00499.00508.0028660001447236000
2017-08-29502.00512.00494.00496.0038750001939371000
2017-08-28516.00520.00502.00505.0037600001908724000
2017-08-25523.00525.00510.00515.0022920001183280000
2017-08-24518.00524.00510.00522.0028520001480280000
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

   ※ 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。 

Twitter