[5781 東証2部] 東邦金属 日足 時系列データ

[5781 東証2部] 東邦金属 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171625.001648.001601.001639.001110017997300
2017-10-161576.001624.001576.001607.00900014401400
2017-10-131580.001617.001566.001584.001660026217500
2017-10-121603.001628.001585.001620.001550024849500
2017-10-111649.001650.001618.001618.001010016442300
2017-10-101647.001664.001627.001636.001230020213900
2017-10-061605.001659.001605.001647.001790029258500
2017-10-051710.001710.001601.001617.005530091616600
2017-10-041756.001765.001718.001727.003030052751200
2017-10-031772.001788.001760.001767.001560027643500
2017-10-021737.001780.001725.001762.002230039134300
2017-09-291784.001784.001730.001752.003020053027100
2017-09-281803.001803.001741.001745.005320093609100
2017-09-271900.002003.001803.001810.00132400248111800
2017-09-26176.00189.00174.00189.001731000317203000
2017-09-25177.00182.00176.00177.0048300086151000
2017-09-22172.00182.00172.00177.001262000222998000
2017-09-21178.00180.00173.00173.00595000104773000
2017-09-20181.00183.00177.00178.0038200068666000
2017-09-19181.00181.00176.00178.0044400079058000
2017-09-15184.00187.00181.00182.00813000149493000
2017-09-14178.00187.00174.00180.001177000212599000
2017-09-13180.00180.00173.00176.0044000077179000
2017-09-12172.00179.00172.00178.00708000123881000
2017-09-11175.00178.00168.00170.00678000115878000
2017-09-08185.00186.00172.00174.002101000375601000
2017-09-07179.00193.00178.00184.002871000532041000
2017-09-06200.00214.00169.00178.00121500002368093000
2017-09-05161.00185.00159.00180.0090530001566781000
2017-09-04157.00172.00156.00158.003483000563805000
2017-09-01156.00156.00151.00152.0019200029339000
2017-08-31153.00155.00152.00154.0025100038559000
2017-08-30152.00154.00151.00152.0022000033561000
2017-08-29152.00156.00150.00151.0058200088520000
2017-08-28157.00158.00151.00154.001242000191323000
2017-08-25169.00170.00161.00162.00934000153862000
2017-08-24161.00172.00161.00169.001666000278819000
2017-08-23157.00175.00155.00160.005330000876763000
2017-08-22145.00154.00145.00152.0064800097342000
2017-08-21143.00152.00140.00146.00711000103565000
2017-08-18144.00144.00140.00142.0016000022673000
2017-08-17142.00145.00141.00145.0013800019786000
2017-08-16140.00144.00140.00142.0012600017833000
2017-08-15141.00142.00139.00139.0020800029198000
2017-08-14145.00145.00140.00142.0066100093886000
2017-08-10149.00154.00147.00150.0057800086584000
2017-08-09149.00163.00145.00151.002022000310985000
2017-08-08149.00150.00148.00149.008300012360000
2017-08-07153.00153.00146.00149.0029200043345000
2017-08-04149.00154.00148.00151.0036300054922000
2017-08-03152.00153.00147.00149.0046800070170000
2017-08-02154.00168.00147.00152.005946000938923000
2017-08-01151.00151.00144.00144.0033300048855000
2017-07-31145.00151.00144.00150.0035700052944000
2017-07-28149.00149.00144.00144.0033400048882000
2017-07-27151.00153.00148.00150.0024600037044000
2017-07-26156.00157.00150.00152.00661000101552000
2017-07-25150.00155.00149.00155.00731000111656000
2017-07-24146.00151.00145.00150.0050800075242000
2017-07-21147.00148.00143.00144.0042900062300000
2017-07-20140.00148.00140.00147.00872000125276000
2017-07-19141.00142.00138.00141.0022700031790000
2017-07-18140.00141.00139.00140.0015500021667000
2017-07-14141.00141.00140.00141.0015900022345000
2017-07-13143.00145.00141.00141.0031500044902000
2017-07-12142.00144.00140.00142.0041300058519000
2017-07-11143.00147.00140.00143.00763000109608000
2017-07-10139.00143.00137.00143.0065400091499000
2017-07-07145.00160.00140.00141.002964000442725000
2017-07-06150.00150.00131.00141.003800000532781000
2017-07-05148.00193.00146.00152.00193410003422584000
2017-07-04133.00144.00131.00144.00955000131390000
2017-07-03130.00133.00130.00131.00640008438000
2017-06-30131.00131.00129.00130.007900010280000
2017-06-29131.00133.00130.00132.009000011850000
2017-06-28132.00132.00129.00130.00680008852000
2017-06-27131.00132.00131.00132.00290003804000
2017-06-26130.00132.00130.00130.00480006255000
2017-06-23134.00135.00130.00130.0014400019022000
2017-06-22133.00135.00131.00132.0014100018790000
2017-06-21131.00136.00130.00133.0049300065489000
2017-06-20132.00133.00128.00129.0021500028085000
2017-06-19129.00133.00127.00133.0015400020026000
2017-06-16128.00130.00128.00129.008300010647000
2017-06-15132.00134.00126.00127.0031900041133000
2017-06-14125.00145.00125.00131.002159000290904000
2017-06-13125.00126.00124.00125.00270003374000
2017-06-12123.00125.00123.00125.00330004085000
2017-06-09123.00125.00123.00123.00280003467000
2017-06-08126.00126.00123.00124.00240002983000
2017-06-07124.00126.00124.00124.00200002498000
2017-06-06127.00128.00125.00126.00120001516000
2017-06-05127.00128.00126.00127.00330004202000
2017-06-02126.00128.00126.00128.00410005220000
2017-06-01125.00127.00125.00127.00460005812000
2017-05-31127.00128.00124.00125.00580007295000
2017-05-30125.00127.00125.00127.00290003663000
2017-05-29122.00126.00122.00126.008700010809000
2017-05-26123.00123.00122.00122.00110001347000
2017-05-25122.00123.00120.00123.00640007793000
2017-05-24121.00122.00121.00122.00230002801000
2017-05-23121.00122.00121.00121.00280003389000
2017-05-22121.00122.00120.00121.00180002176000
2017-05-19120.00121.00119.00120.00340004084000
2017-05-18117.00120.00117.00119.009000010635000
2017-05-17125.00125.00122.00122.00590007267000
2017-05-16127.00128.00124.00124.009500011920000
2017-05-15128.00128.00126.00128.00230002932000
2017-05-12128.00128.00125.00128.0010200012909000
2017-05-11127.00129.00127.00128.00580007404000
2017-05-10126.00128.00126.00127.00630007990000
2017-05-09126.00127.00122.00125.0011300014035000
2017-05-08123.00127.00123.00126.009500011897000
2017-05-02122.00123.00121.00122.00250003053000
2017-05-01123.00124.00122.00122.00380004666000
2017-04-28123.00125.00121.00122.00520006379000
2017-04-27121.00125.00121.00124.009600011803000
2017-04-26120.00122.00120.00122.00470005670000
2017-04-25117.00119.00115.00119.009300010909000
2017-04-24120.00120.00117.00117.00780009244000
2017-04-21119.00120.00119.00119.00620007400000
2017-04-20118.00119.00117.00118.00260003078000
2017-04-19118.00119.00116.00118.00320003764000
2017-04-18117.00118.00117.00118.00160001881000
2017-04-17116.00117.00113.00116.00870009978000
2017-04-14118.00118.00116.00116.00430005029000
2017-04-13118.00118.00115.00118.008600010085000
2017-04-12119.00126.00116.00119.0046600055624000
2017-04-11121.00122.00120.00120.008600010410000
2017-04-10124.00124.00122.00123.00260003197000
2017-04-07119.00124.00118.00124.0020100024399000
2017-04-06121.00121.00116.00118.009300011017000
2017-04-05121.00123.00120.00121.008300010068000
2017-04-04129.00129.00120.00122.0022100027283000
2017-04-03128.00129.00127.00128.00360004603000
2017-03-31130.00131.00127.00128.0018900024454000
2017-03-30132.00132.00129.00130.009700012660000
2017-03-29133.00133.00131.00132.00510006742000
2017-03-28130.00133.00130.00132.0013100017188000
2017-03-27130.00131.00129.00130.00640008328000
2017-03-24132.00133.00130.00132.0016100021194000
2017-03-23131.00140.00131.00131.001475000199939000
2017-03-22129.00152.00127.00127.003698000517500000
2017-03-21133.00133.00129.00131.00450005877000
2017-03-17131.00134.00129.00133.0011300014878000
2017-03-16130.00133.00130.00133.00320004219000
2017-03-15133.00133.00131.00131.00560007415000
2017-03-14133.00134.00132.00133.00290003866000
2017-03-13133.00133.00132.00133.00290003852000
2017-03-10135.00135.00132.00133.009500012646000
2017-03-09136.00136.00134.00135.00320004323000
2017-03-08137.00139.00135.00136.007400010155000
2017-03-07138.00139.00137.00138.00330004541000
2017-03-06139.00139.00137.00137.00260003598000
2017-03-03137.00139.00136.00139.00560007708000
2017-03-02135.00140.00135.00138.0015600021487000
2017-03-01137.00137.00133.00134.00380005122000
2017-02-28133.00137.00133.00137.007600010335000
2017-02-27132.00133.00131.00131.00460006063000
2017-02-24136.00136.00133.00133.00710009525000
2017-02-23138.00138.00134.00135.009200012515000
2017-02-22142.00142.00138.00138.008500011885000
2017-02-21140.00141.00139.00141.007800010922000
2017-02-20136.00142.00136.00140.0020600028810000
2017-02-17132.00138.00132.00136.0014400019646000
2017-02-16135.00135.00131.00132.0015300020300000
2017-02-15136.00136.00133.00135.0010700014400000
2017-02-14135.00137.00135.00136.007500010148000
2017-02-13139.00139.00135.00136.0016400022410000
2017-02-10147.00149.00136.00137.00862000122790000
2017-02-09143.00145.00141.00145.0017400024895000
2017-02-08139.00144.00138.00143.0045600064474000
2017-02-07136.00139.00133.00138.0030600041744000
2017-02-06136.00137.00134.00137.0030400041216000
2017-02-03130.00135.00130.00132.0027500036378000
2017-02-02127.00132.00125.00130.0047200060648000
2017-02-01126.00126.00123.00125.0011000013723000
2017-01-31124.00127.00124.00126.0010900013756000
2017-01-30125.00126.00125.00126.00250003142000
2017-01-27127.00128.00125.00126.008000010070000
2017-01-26128.00128.00126.00127.00630008009000
2017-01-25124.00127.00124.00126.0027400034497000
2017-01-24123.00123.00122.00123.00430005256000
2017-01-23124.00124.00121.00124.00440005397000
2017-01-20123.00125.00123.00124.00350004343000
2017-01-19122.00124.00122.00123.00450005557000
2017-01-18121.00122.00119.00121.00610007331000
2017-01-17123.00123.00120.00121.00590007164000
2017-01-16124.00124.00122.00122.0010800013325000
2017-01-13121.00127.00121.00125.0029800037075000
2017-01-12123.00123.00121.00121.009300011328000
2017-01-11122.00124.00122.00123.0011000013508000
2017-01-10124.00125.00121.00122.0023400028694000
2017-01-06124.00125.00123.00125.008500010528000
2017-01-05121.00127.00120.00124.0019000023508000
2017-01-04118.00122.00118.00120.009100010927000
2016-12-30118.00119.00117.00118.008800010399000
2016-12-29120.00121.00118.00118.0011400013597000
2016-12-28117.00121.00117.00120.0011500013661000
2016-12-27118.00119.00116.00117.0036600042936000
2016-12-26124.00124.00119.00119.0018700022616000
2016-12-22125.00125.00121.00123.0038800047774000
2016-12-21121.00152.00121.00127.004094000559623000
2016-12-20119.00120.00118.00120.00390004648000
2016-12-19119.00120.00118.00119.00420004995000
2016-12-16123.00123.00119.00119.009400011324000
2016-12-15125.00125.00122.00122.009400011575000
2016-12-14124.00125.00122.00124.00600007447000
2016-12-13123.00125.00122.00123.0011000013527000
2016-12-12126.00127.00124.00125.0012700015933000
2016-12-09130.00131.00126.00127.0018100023160000
2016-12-08133.00134.00128.00129.0034400044983000
2016-12-07124.00133.00124.00132.0053500068724000
2016-12-06120.00126.00120.00124.0044100054474000
2016-12-05118.00121.00118.00120.0014300017112000
2016-12-02118.00123.00117.00119.0035500042515000
2016-12-01119.00120.00117.00117.0010100011957000
2016-11-30119.00120.00118.00119.00470005578000
2016-11-29116.00120.00116.00119.009600011374000
2016-11-28118.00118.00114.00116.009300010745000
2016-11-25118.00119.00116.00118.0012200014336000
2016-11-24122.00122.00118.00118.0030400036275000
2016-11-22118.00122.00117.00120.0018400022036000
2016-11-21115.00122.00115.00119.0036700043753000
2016-11-18115.00116.00112.00115.0018500021035000
2016-11-17110.00115.00110.00114.0024800027938000
2016-11-16109.00112.00108.00110.0021000023196000
2016-11-15111.00111.00108.00108.0016400017951000
2016-11-14108.00111.00108.00111.00720007885000
2016-11-11107.00111.00107.00109.0010700011616000
2016-11-10108.00110.00106.00107.0045100048405000
2016-11-09112.00112.00102.00104.0035400037335000
2016-11-08111.00114.00111.00111.0012000013486000
2016-11-07114.00114.00110.00111.0021900024443000
2016-11-04114.00114.00112.00114.0011800013352000
2016-11-02115.00119.00113.00114.0032300037511000
2016-11-01118.00119.00116.00117.009000010569000
2016-10-31116.00121.00116.00118.0046500055275000
2016-10-28115.00116.00114.00116.0011900013753000
2016-10-27114.00115.00113.00114.0020300023183000
2016-10-26113.00115.00112.00115.0024500027988000
2016-10-25118.00119.00113.00113.0032200037219000
2016-10-24117.00119.00117.00118.0019100022497000
2016-10-21121.00122.00116.00116.0048500057355000
2016-10-20118.00124.00117.00122.0047300056982000
2016-10-19118.00123.00116.00118.0063600075491000
2016-10-18120.00121.00117.00118.0061200072722000
2016-10-17122.00126.00120.00121.0081400099293000
2016-10-14135.00140.00121.00125.002674000348753000
2016-10-13133.00136.00126.00130.001718000223145000

   ※ 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