[5781 大証2部] 東邦金 日足 時系列データ

[5781 大証2部] 東邦金 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1270.0070.0069.0070.00190001328000
2013-07-1169.0070.0069.0070.00220001531000
2013-07-1070.0070.0069.0070.00350002434000
2013-07-0970.0071.0070.0071.0012000848000
2013-07-0872.0072.0070.0071.0013000923000
2013-07-0569.0071.0067.0071.00370002577000
2013-07-0469.0069.0069.0069.004000276000
2013-07-0369.0069.0067.0068.00170001153000
2013-07-0267.0069.0067.0069.00240001634000
2013-07-0167.0069.0066.0069.00190001284000
2013-06-2868.0068.0066.0068.00510003405000
2013-06-2767.0068.0065.0068.00160001052000
2013-06-2669.0070.0066.0066.00250001708000
2013-06-2569.0070.0065.0070.00460003085000
2013-06-2469.0069.0068.0069.00150001033000
2013-06-2169.0070.0069.0070.008000553000
2013-06-2070.0070.0069.0069.005000348000
2013-06-1969.0070.0069.0070.00200001395000
2013-06-1868.0070.0068.0070.0011000750000
2013-06-1767.0069.0067.0069.007000476000
2013-06-1469.0070.0069.0069.009000625000
2013-06-1371.0071.0067.0069.00230001571000
2013-06-1268.0071.0068.0071.00200001372000
2013-06-1173.0073.0070.0072.00240001704000
2013-06-1069.0074.0069.0073.00250001769000
2013-06-0769.0069.0066.0069.00420002845000
2013-06-0670.0072.0066.0072.00960006646000
2013-06-0572.0072.0071.0072.00170001211000
2013-06-0471.0072.0069.0072.00640004502000
2013-06-0373.0073.0071.0072.00200001450000
2013-05-3173.0075.0073.0074.00850006287000
2013-05-3073.0075.0072.0074.00460003350000
2013-05-2975.0075.0075.0075.007000525000
2013-05-2875.0075.0075.0075.005000375000
2013-05-2777.0077.0073.0074.00460003426000
2013-05-2476.0077.0074.0077.00540004065000
2013-05-2379.0079.0075.0077.001110008530000
2013-05-2278.0078.0078.0078.00500003900000
2013-05-2175.0078.0075.0078.00630004883000
2013-05-2077.0077.0075.0076.00850006454000
2013-05-1775.0076.0073.0076.00270002010000
2013-05-1674.0075.0072.0075.00570004152000
2013-05-1578.0080.0074.0076.0028500021626000
2013-05-1478.0078.0077.0077.00290002243000
2013-05-1380.0080.0076.0077.0018300014079000
2013-05-1083.0083.0078.0079.00680005428000
2013-05-0982.0085.0080.0082.001150009495000
2013-05-0880.0084.0079.0082.001170009547000
2013-05-0778.0080.0077.0080.00480003747000
2013-05-0277.0078.0077.0078.00340002634000
2013-05-0180.0080.0078.0079.00470003688000
2013-04-3081.0081.0077.0079.00650005137000
2013-04-2686.0086.0082.0082.00710006004000
2013-04-2578.0084.0078.0084.0018500014735000
2013-04-2475.0078.0075.0077.00510003902000
2013-04-2373.0075.0073.0075.00470003482000
2013-04-2274.0075.0072.0074.0015400011275000
2013-04-1974.0075.0074.0075.00330002452000
2013-04-1874.0076.0074.0076.00200001500000
2013-04-1774.0075.0073.0074.00350002582000
2013-04-1674.0075.0074.0075.00220001636000
2013-04-1574.0075.0074.0075.00240001797000
2013-04-1275.0077.0075.0076.00660005002000
2013-04-1174.0077.0074.0075.001170008820000
2013-04-1073.0074.0071.0073.00680004943000
2013-04-0973.0073.0073.0073.00160001168000
2013-04-0872.0073.0071.0073.00350002532000
2013-04-0572.0072.0070.0071.00300002136000
2013-04-0472.0072.0071.0072.009000646000
2013-04-0372.0072.0072.0072.00100072000
2013-04-0268.0072.0068.0071.00300002107000
2013-04-0170.0074.0068.0074.00400002785000
2013-03-2971.0072.0070.0071.00190001349000
2013-03-2870.0072.0070.0072.0013000916000
2013-03-2771.0072.0071.0072.008000570000
2013-03-2670.0072.0070.0072.008000570000
2013-03-2572.0072.0071.0071.009000646000
2013-03-2273.0073.0072.0072.00310002258000
2013-03-2172.0072.0072.0072.0013000936000
2013-03-1970.0072.0070.0072.00390002799000
2013-03-1871.0072.0070.0070.00390002769000
2013-03-1572.0073.0072.0073.00190001378000
2013-03-1474.0074.0072.0073.00680004907000
2013-03-1373.0073.0073.0073.00100073000
2013-03-1274.0076.0072.0074.00440003235000
2013-03-1174.0075.0073.0074.00540003993000
2013-03-0872.0072.0071.0072.00140001003000
2013-03-0772.0072.0071.0072.0011000786000
2013-03-0670.0073.0070.0073.00280002000000
2013-03-0572.0072.0070.0071.001340009525000
2013-03-0471.0072.0071.0072.00150001076000
2013-03-0169.0071.0069.0070.00570003969000
2013-02-2869.0069.0068.0069.00320002197000
2013-02-2770.0071.0069.0070.00180001261000
2013-02-2669.0071.0068.0070.0012000830000
2013-02-2568.0070.0068.0069.00160001103000
2013-02-2267.0068.0067.0068.00190001279000
2013-02-2169.0069.0068.0069.0011000755000
2013-02-2068.0070.0068.0070.006000414000
2013-02-1968.0068.0068.0068.005000340000
2013-02-1800
2013-02-1569.0069.0063.0066.00400002625000
2013-02-1469.0069.0068.0069.0013000894000
2013-02-1372.0073.0069.0069.00570004044000
2013-02-1272.0072.0072.0072.009000648000
2013-02-0874.0075.0072.0072.00510003730000
2013-02-0774.0074.0073.0074.00190001396000
2013-02-0673.0074.0073.0074.00500003663000
2013-02-0572.0072.0071.0072.00230001642000
2013-02-0473.0073.0071.0073.00320002313000
2013-02-0174.0074.0072.0073.00200001460000
2013-01-3174.0075.0074.0074.00350002604000
2013-01-3074.0075.0073.0075.00260001933000
2013-01-2974.0074.0074.0074.009000666000
2013-01-2874.0075.0073.0074.00220001618000
2013-01-2572.0073.0071.0073.00300002167000
2013-01-2471.0071.0069.0070.00470003288000
2013-01-2373.0074.0071.0072.00330002391000
2013-01-2274.0074.0072.0072.0012000873000
2013-01-2174.0074.0073.0073.00300002206000
2013-01-1874.0074.0073.0073.009000665000
2013-01-1772.0073.0072.0073.00150001085000
2013-01-1676.0076.0072.0074.00200001478000
2013-01-1576.0076.0074.0075.00300002250000
2013-01-1177.0077.0074.0075.00700005268000
2013-01-1075.0077.0074.0077.00530003997000
2013-01-0974.0074.0073.0074.00180001330000
2013-01-0875.0076.0074.0076.00270002023000
2013-01-0778.0078.0074.0076.00780005912000
2013-01-0473.0078.0072.0077.0016400012451000
2012-12-2872.0072.0071.0071.007000500000
2012-12-2769.0072.0068.0071.00360002525000
2012-12-2667.0068.0067.0068.007000474000
2012-12-2569.0070.0067.0068.00330002252000
2012-12-2167.0074.0067.0069.001140008113000
2012-12-2067.0068.0066.0068.0012000807000
2012-12-1965.0067.0064.0067.00230001500000
2012-12-1865.0065.0064.0065.00260001685000
2012-12-1765.0065.0063.0064.00180001148000
2012-12-1465.0065.0064.0064.005000324000
2012-12-1365.0065.0063.0064.00360002305000
2012-12-1265.0065.0064.0064.00160001033000
2012-12-1164.0065.0064.0065.0012000773000
2012-12-1068.0068.0064.0065.00410002669000
2012-12-0769.0071.0068.0068.00800005534000
2012-12-0664.0066.0064.0065.0012000779000
2012-12-0563.0063.0063.0063.004000252000
2012-12-0463.0064.0062.0062.0011000689000
2012-12-0363.0063.0063.0063.005000315000
2012-11-3063.0063.0063.0063.005000315000
2012-11-2962.0062.0061.0062.00240001474000
2012-11-2861.0062.0061.0061.009000550000
2012-11-2762.0062.0062.0062.002000124000
2012-11-2663.0063.0063.0063.009000567000
2012-11-2263.0063.0062.0062.00180001132000
2012-11-2161.0064.0061.0063.00340002097000
2012-11-2061.0062.0061.0061.00450002786000
2012-11-1962.0062.0060.0061.0010000607000
2012-11-1659.0060.0059.0059.00170001007000
2012-11-1558.0059.0057.0059.0013000763000
2012-11-1456.0058.0056.0057.006000341000
2012-11-1359.0059.0056.0057.0017000974000
2012-11-1257.0059.0057.0059.007000404000
2012-11-0959.0059.0057.0058.00710004107000
2012-11-0862.0062.0059.0060.0016000961000
2012-11-0762.0062.0062.0062.007000434000
2012-11-0660.0060.0059.0060.00200001199000
2012-11-0561.0061.0060.0060.006000362000
2012-11-0262.0062.0060.0061.00220001334000
2012-11-0165.0065.0060.0062.00300001850000
2012-10-3163.0063.0063.0063.00100063000
2012-10-3064.0064.0063.0063.006000383000
2012-10-2964.0064.0064.0064.003000192000
2012-10-2668.0068.0065.0065.007000464000
2012-10-2565.0065.0065.0065.002000130000
2012-10-2465.0065.0065.0065.003000195000
2012-10-2366.0067.0066.0067.007000467000
2012-10-2267.0067.0065.0066.0012000792000
2012-10-1966.0066.0066.0066.007000462000
2012-10-1863.0065.0063.0065.0014000891000
2012-10-1763.0063.0062.0063.00200001252000
2012-10-1663.0064.0062.0063.0013000819000
2012-10-1562.0063.0062.0063.00310001923000
2012-10-1262.0063.0062.0063.002000125000
2012-10-1165.0065.0062.0062.008000502000
2012-10-1064.0064.0063.0064.00190001214000
2012-10-0967.0067.0066.0066.003000199000
2012-10-0566.0067.0066.0067.003000200000
2012-10-0467.0067.0066.0067.00230001530000
2012-10-0367.0067.0066.0067.008000531000
2012-10-0267.0068.0067.0068.00160001076000
2012-10-0168.0068.0067.0067.00150001014000
2012-09-2869.0069.0069.0069.005000345000
2012-09-2770.0070.0070.0070.00170001190000
2012-09-2671.0071.0070.0070.00230001613000
2012-09-2573.0073.0071.0071.0013000935000
2012-09-2472.0073.0071.0073.00200001429000
2012-09-2172.0072.0072.0072.003000216000
2012-09-2071.0073.0071.0072.00340002439000
2012-09-1971.0071.0071.0071.0013000923000
2012-09-1871.0071.0071.0071.0014000994000
2012-09-1471.0072.0071.0072.009000642000
2012-09-1371.0071.0071.0071.003000213000
2012-09-1270.0072.0070.0071.005000353000
2012-09-1173.0073.0070.0072.00490003452000
2012-09-1074.0074.0071.0073.0013000935000
2012-09-0771.0074.0069.0074.00360002544000
2012-09-0670.0071.0069.0071.00180001260000
2012-09-0571.0071.0070.0070.001200008514000
2012-09-0471.0071.0070.0071.00170001198000
2012-09-0370.0070.0070.0070.003000210000
2012-08-3170.0071.0070.0070.00320002251000
2012-08-3071.0073.0071.0073.009000647000
2012-08-2971.0072.0070.0070.00680004790000
2012-08-2872.0072.0071.0072.0010000717000
2012-08-2774.0075.0072.0073.00600004398000
2012-08-2475.0075.0072.0075.00340002478000
2012-08-2374.0074.0073.0073.00280002060000
2012-08-2274.0074.0074.0074.00500003700000
2012-08-2175.0075.0074.0075.00310002322000
2012-08-2076.0076.0075.0076.00500003777000
2012-08-1775.0078.0075.0077.00310002376000
2012-08-1674.0076.0074.0075.006000450000
2012-08-1575.0076.0075.0075.007000526000
2012-08-1473.0077.0073.0076.00500003758000
2012-08-1374.0077.0073.0075.00210001573000
2012-08-1078.0078.0073.0073.00390002949000
2012-08-0978.0079.0075.0076.001180009125000
2012-08-0872.0072.0070.0070.0012000857000
2012-08-0771.0071.0071.0071.00100071000
2012-08-0600
2012-08-0372.0073.0071.0072.0010000718000
2012-08-0272.0073.0071.0071.00140001008000
2012-08-0174.0074.0071.0071.00200001453000
2012-07-3174.0074.0074.0074.00100074000
2012-07-3074.0074.0073.0073.006000440000
2012-07-2774.0074.0074.0074.00180001332000
2012-07-2673.0075.0073.0075.006000442000
2012-07-2573.0074.0071.0074.009000653000
2012-07-2470.0074.0069.0073.00370002618000
2012-07-2373.0073.0069.0069.00280001968000
2012-07-2074.0074.0073.0073.008000590000
2012-07-1974.0074.0071.0074.00340002466000
2012-07-1874.0074.0073.0073.00160001178000
2012-07-1777.0077.0073.0074.00260001930000
2012-07-1376.0077.0076.0077.007000538000
2012-07-1280.0080.0076.0076.00160001236000
2012-07-1100
2012-07-1079.0080.0075.0080.00210001632000
2012-07-0900

   ※ 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