[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 
2017-03-28130.00133.00130.00132.0013100017188000
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
2016-10-12151.00176.00133.00136.00160650002464992000
2016-10-11103.00152.00103.00152.00117210001523515000
2016-10-07103.00103.00101.00102.0011700011878000
2016-10-06102.00104.00102.00103.0021100021718000
2016-10-05102.00102.00101.00102.00300003049000
2016-10-04101.00102.00101.00102.00150001527000
2016-10-03100.00103.00100.00102.00590005975000
2016-09-30100.00100.0099.00100.00240002389000
2016-09-2999.00100.0099.00100.00570005668000
2016-09-2899.00100.0099.00100.009000898000
2016-09-2799.0099.0098.0099.00190001876000
2016-09-26100.00100.0099.0099.00940009323000
2016-09-23101.00101.00100.00100.00580005821000
2016-09-21100.00101.0099.00101.00350003500000
2016-09-20100.00101.0099.00100.00330003290000
2016-09-1699.00101.0099.00100.00270002698000
2016-09-1598.0099.0098.0098.00480004719000
2016-09-14100.00101.0098.0098.00850008424000
2016-09-13101.00101.00100.00101.00310003121000
2016-09-12101.00101.00100.00100.00560005626000
2016-09-09104.00104.00102.00102.0016200016666000
2016-09-08104.00110.00102.00102.00959000101432000
2016-09-0799.00104.0099.00103.009800010002000
2016-09-0699.00101.0098.00101.00290002893000
2016-09-05100.00101.0099.00100.00180001807000
2016-09-02100.00101.0099.0099.00400003997000
2016-09-0198.00100.0098.0099.00740007307000
2016-08-31100.00100.0099.0099.00180001795000
2016-08-3097.0099.0097.0098.00310003055000
2016-08-2997.0099.0097.0097.00720007048000
2016-08-2698.0098.0096.0096.00790007625000
2016-08-2598.0099.0098.0099.00570005618000
2016-08-2497.00101.0097.0098.0013900013830000
2016-08-2398.0099.0097.0097.00450004396000
2016-08-2299.0099.0098.0099.00130001282000
2016-08-1999.00100.0098.0099.00230002275000
2016-08-1899.00100.0098.0099.00420004152000
2016-08-17101.00102.00100.00100.00130001313000
2016-08-16101.00106.00100.00100.0010100010323000
2016-08-15103.00103.00101.00102.00520005302000
2016-08-12100.00108.00100.00103.0014700015304000
2016-08-10102.00102.0099.00100.00130001306000
2016-08-0999.00101.0099.00101.00330003315000
2016-08-0898.0099.0098.0099.00160001578000
2016-08-0599.00100.0098.0098.00150001481000
2016-08-04102.00102.0098.0099.00530005320000
2016-08-0399.00101.0098.00100.00210002088000
2016-08-0298.0099.0098.0099.00140001375000
2016-08-01101.00101.0098.0099.00180001779000
2016-07-2999.00101.0099.00100.00700006992000
2016-07-28103.00104.00101.00101.00890009067000
2016-07-27100.00103.0099.00103.0012700012895000
2016-07-26101.00101.00100.00100.00430004323000
2016-07-25100.00101.0098.00101.00510005097000
2016-07-2298.00100.0097.00100.00190001873000
2016-07-2195.0098.0095.0098.00360003475000
2016-07-2098.0098.0095.0095.00480004590000
2016-07-19101.00101.0098.0098.00360003581000
2016-07-15100.00103.0099.00100.00810008113000
2016-07-14104.00104.0098.00102.0016700016794000
2016-07-1396.00104.0096.00103.0040100040083000
2016-07-1294.0097.0093.0094.00740007011000
2016-07-1191.0092.0090.0092.00260002385000
2016-07-0892.0093.0089.0090.00580005240000
2016-07-0793.0093.0091.0092.00190001749000
2016-07-0693.0093.0089.0093.00550005000000
2016-07-0596.0096.0093.0095.00200001887000
2016-07-0495.0095.0093.0094.008000752000
2016-07-0194.0095.0094.0095.007000660000
2016-06-3094.0095.0093.0094.00310002902000
2016-06-2993.0093.0091.0093.006000554000
2016-06-2890.0092.0089.0091.00190001713000
2016-06-2792.0092.0088.0090.00610005478000
2016-06-24100.00100.0088.0088.0020700019213000
2016-06-2399.0099.0096.0098.00480004674000
2016-06-22101.00101.0098.0098.00350003469000
2016-06-2198.00101.0098.00100.00320003193000
2016-06-20100.00101.0098.0099.00440004372000
2016-06-1796.0098.0096.0098.00800007808000
2016-06-16100.00100.0095.0097.0010400010012000
2016-06-1598.00101.0097.00101.00500004941000
2016-06-14100.00100.0096.0099.00980009667000
2016-06-13103.00103.00100.00101.00850008624000
2016-06-10105.00106.00104.00105.00370003869000
2016-06-09103.00106.00103.00106.00500005254000
2016-06-08105.00105.00103.00104.00630006574000
2016-06-07105.00106.00104.00104.00410004306000
2016-06-06105.00106.00103.00105.0011400011916000
2016-06-03106.00107.00105.00105.0012300013017000
2016-06-02111.00112.00107.00108.0019500021246000
2016-06-01114.00114.00111.00113.0026900030349000
2016-05-31111.00121.00110.00116.001538000175893000
2016-05-30102.00110.00102.00109.0031300033702000
2016-05-27104.00104.00103.00103.00100001032000
2016-05-26105.00105.00102.00104.00230002372000
2016-05-25103.00104.00103.00104.00200002071000
2016-05-24104.00104.00103.00103.00340003516000
2016-05-23102.00107.00102.00104.00340003560000
2016-05-20102.00103.00101.00102.00390003984000
2016-05-19101.00105.00101.00102.00840008592000
2016-05-18103.00104.0099.00101.0010400010582000
2016-05-17105.00105.00102.00103.00630006496000
2016-05-16110.00110.00103.00104.00640006811000
2016-05-13110.00110.00106.00106.00560005997000
2016-05-12108.00109.00107.00109.00120001299000
2016-05-11109.00110.00108.00109.00390004256000
2016-05-10107.00110.00107.00109.00290003145000
2016-05-09105.00109.00104.00108.00240002571000
2016-05-06107.00108.00104.00105.00380004021000
2016-05-02106.00110.00106.00107.00700007495000
2016-04-28108.00112.00107.00110.0028500031339000
2016-04-27106.00107.00106.00107.00170001810000
2016-04-26109.00109.00104.00105.00350003705000
2016-04-25109.00109.00107.00109.00410004453000
2016-04-22108.00108.00105.00107.00700007443000
2016-04-21109.00109.00107.00108.009400010169000
2016-04-20109.00109.00107.00108.00560006033000
2016-04-19106.00108.00105.00108.00280002991000
2016-04-18105.00106.00102.00105.00890009301000
2016-04-15107.00109.00106.00108.00870009351000
2016-04-14113.00113.00109.00109.0011800013105000
2016-04-13112.00114.00110.00111.0016300018208000
2016-04-12106.00116.00106.00111.0026400029534000
2016-04-11105.00105.00104.00105.00110001153000
2016-04-0896.00104.0096.00103.00760007753000
2016-04-0799.00102.0099.0099.00330003330000
2016-04-0697.00101.0097.00100.00420004151000
2016-04-05101.00102.0099.00100.00460004620000
2016-04-04100.00104.00100.00103.00530005366000
2016-04-01108.00108.00103.00103.00770008101000
2016-03-31109.00110.00107.00108.00660007140000
2016-03-30109.00111.00108.00110.00400004376000
2016-03-29109.00110.00108.00109.00390004243000
2016-03-28112.00112.00108.00110.00270002989000
2016-03-25109.00113.00109.00111.0010800011913000
2016-03-24110.00110.00108.00109.009500010329000
2016-03-23112.00112.00110.00111.00280003113000
2016-03-22110.00112.00107.00111.0020200022145000

   ※ 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