[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 
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
2016-08-17310.00313.00305.00308.001204000371347000
2016-08-16313.00317.00307.00307.001470000456252000
2016-08-15318.00320.00308.00308.001471000459914000
2016-08-12322.00323.00314.00318.001988000632362000
2016-08-10323.00323.00313.00320.001486000473427000
2016-08-09330.00335.00317.00328.0039690001296650000
2016-08-08357.00367.00350.00354.002134000760182000
2016-08-05349.00367.00348.00349.0029070001036032000
2016-08-04337.00352.00336.00351.001613000558036000
2016-08-03333.00340.00331.00336.001662000558399000
2016-08-02340.00346.00339.00339.001150000392479000
2016-08-01337.00351.00337.00345.001759000607519000
2016-07-29344.00349.00338.00347.002562000881928000
2016-07-28344.00358.00342.00357.001510000532784000
2016-07-27354.00358.00346.00348.002003000703024000
2016-07-26340.00351.00336.00348.001898000651028000
2016-07-25354.00355.00343.00344.002170000754847000
2016-07-22357.00362.00351.00354.001735000618628000
2016-07-21376.00376.00356.00357.002204000800872000
2016-07-20376.00377.00368.00371.001522000565448000
2016-07-19373.00386.00371.00382.002065000784871000
2016-07-15375.00382.00372.00373.002061000774979000
2016-07-14368.00378.00365.00377.001882000700780000
2016-07-13374.00376.00363.00368.002200000813908000
2016-07-12360.00372.00360.00366.002238000820204000
2016-07-11349.00356.00343.00354.001683000591694000
2016-07-08336.00343.00331.00333.001884000632514000
2016-07-07341.00346.00336.00336.001438000490048000
2016-07-06338.00340.00334.00339.001487000501437000
2016-07-05342.00346.00340.00344.001295000443860000
2016-07-04322.00347.00322.00344.0030510001036432000
2016-07-01315.00321.00312.00321.001944000618413000
2016-06-30304.00310.00299.00308.001711000522386000
2016-06-29297.00304.00286.00301.002107000625545000
2016-06-28283.00293.00280.00290.001569000450093000
2016-06-27298.00302.00287.00291.001281000374630000
2016-06-24328.00328.00291.00292.002568000780195000
2016-06-23318.00325.00314.00325.001130000363083000
2016-06-22322.00322.00311.00314.001348000424634000
2016-06-21327.00330.00319.00324.001278000414385000
2016-06-20323.00328.00322.00323.002123000688074000
2016-06-17320.00323.00315.00319.001661000529574000
2016-06-16329.00335.00317.00317.002186000704823000
2016-06-15327.00328.00316.00322.002162000694257000
2016-06-14336.00339.00327.00334.001755000582942000
2016-06-13337.00341.00333.00333.002031000682992000
2016-06-10357.00358.00350.00350.002204000781830000
2016-06-09350.00364.00344.00360.0030130001064751000
2016-06-08366.00368.00356.00358.001799000647976000
2016-06-07352.00366.00352.00365.002681000964740000
2016-06-06343.00354.00342.00352.001558000545416000
2016-06-03338.00352.00337.00351.001995000690260000
2016-06-02347.00347.00337.00340.001885000642445000
2016-06-01352.00357.00350.00351.001592000562641000
2016-05-31351.00357.00351.00355.001758000622693000
2016-05-30349.00357.00347.00357.001688000595723000
2016-05-27342.00350.00342.00349.001525000530734000
2016-05-26348.00349.00340.00343.001690000581063000
2016-05-25334.00345.00333.00342.002794000951276000
2016-05-24330.00331.00327.00330.001242000409320000
2016-05-23329.00334.00321.00332.001467000482890000
2016-05-20326.00333.00325.00330.001597000526236000
2016-05-19324.00329.00322.00327.001723000560022000
2016-05-18326.00332.00322.00329.002379000779255000
2016-05-17317.00327.00317.00326.002897000935624000
2016-05-16304.00318.00300.00316.001940000607281000
2016-05-13301.00311.00294.00303.0044140001337651000
2016-05-12282.00289.00280.00283.001839000519846000
2016-05-11291.00292.00285.00286.001149000330544000
2016-05-10287.00288.00278.00285.002141000606434000
2016-05-09289.00293.00286.00292.001030000299063000
2016-05-06301.00301.00284.00284.001849000534386000
2016-05-02293.00301.00290.00295.001776000524730000
2016-04-28316.00319.00299.00301.001776000547293000
2016-04-27308.00313.00303.00312.001483000458524000
2016-04-26313.00314.00301.00308.002231000685361000
2016-04-25320.00322.00312.00316.002389000753811000
2016-04-22309.00320.00308.00320.002184000687495000
2016-04-21306.00313.00302.00313.002447000755366000
2016-04-20292.00301.00292.00299.002439000727327000
2016-04-19281.00288.00279.00287.001761000498929000
2016-04-18273.00276.00269.00272.001831000498610000
2016-04-15285.00288.00281.00285.001515000430764000
2016-04-14286.00289.00280.00288.002698000773239000
2016-04-13274.00286.00274.00281.002462000689651000
2016-04-12261.00273.00261.00266.001651000441638000
2016-04-11253.00259.00249.00257.001297000330936000
2016-04-08246.00256.00240.00253.002268000563568000
2016-04-07256.00256.00246.00247.002036000508679000
2016-04-06252.00264.00251.00256.001438000368837000
2016-04-05265.00266.00255.00257.001612000416512000
2016-04-04268.00277.00264.00269.001737000468572000
2016-04-01284.00284.00270.00272.002800000767154000
2016-03-31286.00289.00280.00285.001707000486264000
2016-03-30296.00296.00280.00283.002653000758576000
2016-03-29297.00301.00295.00298.001188000353858000
2016-03-28304.00308.00300.00303.001159000351551000
2016-03-25304.00304.00299.00301.00871000262246000
2016-03-24308.00309.00298.00302.002578000775513000
2016-03-23316.00320.00314.00314.001404000444833000
2016-03-22316.00319.00308.00316.001568000491299000
2016-03-18304.00314.00304.00313.002184000674738000
2016-03-17301.00306.00297.00299.001625000489576000
2016-03-16298.00299.00288.00295.003041000893245000
2016-03-15312.00312.00301.00301.001668000508313000
2016-03-14311.00316.00311.00312.001836000574928000
2016-03-11297.00308.00296.00307.002404000722531000
2016-03-10309.00310.00301.00303.001766000537426000
2016-03-09311.00315.00297.00303.0038720001182432000
2016-03-08331.00333.00320.00326.002911000951768000
2016-03-07325.00336.00324.00330.002971000983456000
2016-03-04311.00325.00311.00320.0034600001106593000
2016-03-03299.00309.00299.00308.002081000638552000
2016-03-02308.00308.00296.00301.002252000676590000
2016-03-01301.00307.00296.00303.001619000489036000
2016-02-29295.00303.00290.00297.002192000653080000
2016-02-26308.00311.00294.00295.002850000853788000
2016-02-25300.00309.00300.00306.002841000868666000
2016-02-24291.00299.00286.00296.003044000895320000
2016-02-23286.00300.00286.00298.0042370001255221000
2016-02-22280.00283.00275.00281.001724000482646000
2016-02-19278.00284.00274.00284.002443000681204000
2016-02-18288.00289.00276.00283.0038470001089028000
2016-02-17270.00290.00270.00280.0049720001395606000
2016-02-16263.00279.00263.00275.0043880001202871000
2016-02-15254.00265.00253.00262.003703000960746000
2016-02-12238.00252.00231.00243.0050710001227831000
2016-02-10239.00245.00226.00243.0046260001091867000
2016-02-09217.00249.00216.00241.0070590001656005000
2016-02-08238.00238.00228.00233.002300000534643000
2016-02-05228.00245.00228.00243.003865000921470000
2016-02-04219.00229.00218.00227.001762000397126000
2016-02-03227.00228.00219.00222.002111000469714000
2016-02-02247.00247.00234.00234.001728000412863000
2016-02-01250.00250.00243.00246.001359000333930000
2016-01-29233.00243.00229.00240.002835000667489000
2016-01-28243.00244.00230.00231.002241000532232000
2016-01-27236.00245.00235.00244.002974000718923000
2016-01-26229.00231.00225.00227.001383000315280000
2016-01-25237.00239.00229.00236.001855000434666000
2016-01-22223.00235.00223.00235.003078000706412000
2016-01-21220.00228.00214.00215.002682000595509000
2016-01-20237.00238.00222.00224.002643000599893000
2016-01-19230.00238.00228.00237.002074000484850000
2016-01-18228.00236.00226.00233.002051000474422000
2016-01-15245.00254.00239.00240.001933000472764000
2016-01-14244.00246.00236.00245.001861000451349000
2016-01-13248.00256.00246.00252.001692000425763000
2016-01-12253.00255.00243.00245.002794000689130000
2016-01-08254.00261.00251.00257.002607000668705000
2016-01-07264.00264.00258.00259.002284000595439000
2016-01-06275.00275.00265.00267.001533000411875000
2016-01-05278.00283.00273.00274.001789000496010000
2016-01-04280.00289.00277.00279.002248000633038000
2015-12-30286.00290.00280.00281.001118000318380000
2015-12-29284.00285.00272.00281.001776000493084000
2015-12-28270.00287.00269.00284.002244000628761000
2015-12-25268.00275.00263.00266.001820000487373000
2015-12-24267.00278.00267.00269.002327000635646000
2015-12-22271.00271.00265.00267.001805000482832000
2015-12-21264.00272.00260.00271.002263000600771000
2015-12-18277.00279.00267.00268.003403000923761000
2015-12-17282.00284.00278.00279.001433000402985000
2015-12-16276.00280.00273.00277.001490000412805000
2015-12-15281.00282.00275.00275.001425000394821000
2015-12-14280.00282.00274.00281.001967000547631000
2015-12-11282.00288.00282.00286.002259000640821000
2015-12-10283.00288.00282.00283.001842000522972000
2015-12-09290.00291.00286.00286.001583000455118000
2015-12-08299.00299.00290.00292.001487000436212000
2015-12-07306.00307.00298.00299.001389000418453000
2015-12-04300.00303.00299.00302.001201000361145000
2015-12-03302.00307.00300.00306.001523000461347000
2015-12-02305.00308.00303.00305.001243000379149000

   ※ 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