[3107 東証1部] ダイワボウホールディングス 日足 時系列データ

[3107 東証1部] ダイワボウホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23446.00456.00444.00453.00693000312633000
2017-08-22444.00448.00442.00443.00433000192396000
2017-08-21451.00451.00441.00447.00685000305498000
2017-08-18457.00461.00452.00454.00593000270760000
2017-08-17461.00463.00456.00460.00449000206470000
2017-08-16463.00464.00457.00457.00526000241710000
2017-08-15463.00466.00460.00461.00489000226381000
2017-08-14463.00464.00458.00460.00667000307128000
2017-08-10463.00475.00463.00466.001110000518684000
2017-08-09462.00467.00460.00466.001076000498227000
2017-08-08459.00471.00458.00465.001669000777231000
2017-08-07431.00472.00431.00462.0045140002071666000
2017-08-04421.00435.00421.00431.00845000361567000
2017-08-03424.00431.00424.00428.00652000278039000
2017-08-02428.00432.00426.00428.00664000284423000
2017-08-01435.00439.00420.00428.00982000418715000
2017-07-31425.00435.00420.00434.001621000696529000
2017-07-28430.00431.00421.00427.00872000371423000
2017-07-27440.00440.00430.00432.00828000359728000
2017-07-26430.00443.00430.00435.001603000702531000
2017-07-25430.00433.00424.00426.00852000365228000
2017-07-24420.00429.00418.00427.001184000503326000
2017-07-21414.00421.00413.00420.00761000318604000
2017-07-20414.00415.00413.00414.00612000253525000
2017-07-19408.00415.00408.00410.00783000322452000
2017-07-18415.00415.00404.00408.00961000391921000
2017-07-14414.00419.00411.00413.001243000515987000
2017-07-13412.00413.00405.00410.00662000270641000
2017-07-12415.00416.00405.00407.00608000248116000
2017-07-11411.00419.00411.00415.00697000290266000
2017-07-10409.00413.00408.00411.00797000327297000
2017-07-07410.00413.00404.00405.00999000407571000
2017-07-06399.00411.00399.00411.001158000472665000
2017-07-05395.00402.00394.00401.00948000378924000
2017-07-04396.00401.00392.00395.001556000616733000
2017-07-03394.00395.00389.00391.00746000292231000
2017-06-30391.00393.00387.00391.00653000254569000
2017-06-29392.00396.00392.00395.00841000331329000
2017-06-28398.00398.00390.00390.001338000525924000
2017-06-27397.00403.00395.00401.00987000394856000
2017-06-26400.00400.00397.00398.00743000296274000
2017-06-23404.00405.00402.00403.00824000332372000
2017-06-22397.00406.00397.00403.001219000490292000
2017-06-21400.00402.00397.00398.00654000261298000
2017-06-20403.00406.00400.00400.00936000376750000
2017-06-19395.00401.00395.00401.00459000183115000
2017-06-16394.00399.00394.00399.001040000412920000
2017-06-15400.00400.00395.00395.001241000491854000
2017-06-14398.00406.00398.00402.001358000545850000
2017-06-13403.00403.00394.00395.001486000589826000
2017-06-12411.00411.00406.00406.00801000326480000
2017-06-09416.00417.00411.00412.001051000435581000
2017-06-08413.00417.00411.00411.00844000349473000
2017-06-07407.00415.00407.00413.00652000269250000
2017-06-06416.00418.00409.00409.00929000382729000
2017-06-05417.00419.00409.00417.001200000498213000
2017-06-02412.00419.00409.00415.001229000509539000
2017-06-01405.00410.00405.00408.00658000268365000
2017-05-31407.00412.00404.00405.00622000253474000
2017-05-30404.00410.00401.00407.00900000365459000
2017-05-29401.00409.00400.00406.00759000307329000
2017-05-26412.00413.00402.00404.00912000370212000
2017-05-25421.00421.00413.00413.00726000302310000
2017-05-24413.00425.00410.00421.001089000455982000
2017-05-23416.00416.00409.00412.00847000349590000
2017-05-22414.00417.00411.00413.00855000353480000
2017-05-19412.00416.00409.00411.001451000597755000
2017-05-18411.00419.00410.00410.001862000769195000
2017-05-17420.00430.00417.00423.001971000836397000
2017-05-16428.00434.00418.00419.002305000979645000
2017-05-15426.00436.00424.00429.0025350001087929000
2017-05-12398.00431.00394.00431.0062800002626666000
2017-05-11393.00402.00390.00400.001518000602888000
2017-05-10387.00394.00387.00394.001207000471752000
2017-05-09396.00400.00389.00389.002301000907417000
2017-05-08405.00408.00391.00394.0038980001542824000
2017-05-02393.00404.00388.00401.0047410001885570000
2017-05-01392.00399.00379.00391.0065750002556832000
2017-04-28380.00394.00377.00392.0096350003704127000
2017-04-27362.00400.00346.00384.00202030007637800000
2017-04-26324.00325.00320.00323.00572000184742000
2017-04-25314.00321.00313.00319.00750000238476000
2017-04-24319.00319.00313.00313.00535000168632000
2017-04-21310.00314.00308.00312.00484000150278000
2017-04-20309.00311.00306.00307.00440000135562000
2017-04-19303.00312.00302.00309.00938000289281000
2017-04-18302.00306.00301.00304.00690000209368000
2017-04-17297.00301.00295.00300.00618000184849000
2017-04-14304.00304.00297.00298.00709000212383000
2017-04-13300.00307.00300.00305.00817000248052000
2017-04-12308.00310.00302.00304.001236000376346000
2017-04-11309.00310.00305.00305.00733000224734000
2017-04-10308.00311.00308.00309.00706000218467000
2017-04-07305.00312.00303.00306.001511000464599000
2017-04-06310.00312.00303.00303.001717000527086000
2017-04-05315.00317.00311.00312.00752000235735000
2017-04-04321.00322.00313.00318.001379000437240000
2017-04-03323.00326.00319.00323.001167000376085000
2017-03-31335.00337.00328.00328.001307000434841000
2017-03-30330.00336.00330.00333.00889000296112000
2017-03-29343.00343.00333.00334.00634000212843000
2017-03-28337.00343.00336.00342.00987000335743000
2017-03-27341.00341.00337.00338.00682000231039000
2017-03-24340.00344.00340.00342.00616000210557000
2017-03-23342.00344.00339.00343.00684000234038000
2017-03-22340.00346.00338.00341.001262000432327000
2017-03-21348.00354.00348.00350.00964000338791000
2017-03-17346.00350.00345.00348.001099000381392000
2017-03-16348.00353.00342.00352.001529000532592000
2017-03-15364.00364.00354.00354.001419000507161000
2017-03-14346.00364.00345.00363.0033150001178901000
2017-03-13339.00349.00339.00341.002039000701564000
2017-03-10329.00338.00326.00335.002256000753165000
2017-03-09323.00323.00320.00322.001045000336130000
2017-03-08328.00334.00323.00324.002057000673936000
2017-03-07322.00327.00321.00325.001562000506525000
2017-03-06314.00322.00314.00320.001832000584270000
2017-03-03309.00315.00308.00313.001408000439022000
2017-03-02309.00311.00307.00309.001261000389368000
2017-03-01304.00306.00301.00306.001261000383664000
2017-02-28300.00307.00299.00303.001484000449856000
2017-02-27300.00301.00297.00298.00581000173570000
2017-02-24299.00301.00297.00300.00572000171333000
2017-02-23301.00303.00300.00301.00710000213724000
2017-02-22300.00300.00297.00300.00478000142650000
2017-02-21297.00301.00295.00300.00750000224283000
2017-02-20299.00299.00295.00295.00350000103692000
2017-02-17299.00300.00296.00298.00686000204734000
2017-02-16299.00304.00299.00299.001152000346318000
2017-02-15291.00297.00289.00296.001121000328818000
2017-02-14291.00295.00288.00288.00788000229209000
2017-02-13285.00290.00284.00290.00927000266889000
2017-02-10282.00285.00280.00283.00699000197895000
2017-02-09282.00282.00279.00280.00507000142369000
2017-02-08282.00285.00280.00284.00889000251638000
2017-02-07278.00282.00277.00280.00739000206604000
2017-02-06283.00283.00277.00279.00679000189613000
2017-02-03278.00281.00277.00279.00838000234013000
2017-02-02284.00286.00278.00278.00806000226804000
2017-02-01278.00286.00277.00286.00946000266651000
2017-01-31278.00282.00278.00279.00669000186889000
2017-01-30286.00286.00283.00283.00396000112398000
2017-01-27288.00288.00285.00286.00387000110773000
2017-01-26288.00288.00285.00286.00608000174585000
2017-01-25284.00288.00282.00285.00619000176126000
2017-01-24278.00283.00278.00283.00756000212552000
2017-01-23279.00280.00276.00278.00660000183656000
2017-01-20282.00283.00279.00281.00651000183127000
2017-01-19284.00285.00282.00285.00465000131799000
2017-01-18275.00282.00275.00281.00872000242881000
2017-01-17280.00281.00276.00276.00824000228952000
2017-01-16282.00284.00281.00282.00686000193413000
2017-01-13286.00287.00282.00285.00758000215845000
2017-01-12288.00289.00285.00288.00716000205259000
2017-01-11287.00291.00287.00289.0029400084888000
2017-01-10288.00289.00285.00287.00506000145258000
2017-01-06286.00290.00286.00290.00655000189003000
2017-01-05291.00293.00286.00286.00519000149778000
2017-01-04285.00293.00283.00291.00842000243188000
2016-12-30283.00287.00283.00286.00533000151774000
2016-12-29287.00288.00283.00284.00863000245605000
2016-12-28283.00292.00283.00291.00903000261080000
2016-12-27289.00289.00283.00284.001161000331263000
2016-12-26294.00296.00292.00292.00588000173039000
2016-12-22293.00295.00293.00294.00817000239936000
2016-12-21297.00298.00294.00296.001418000419846000
2016-12-20295.00299.00293.00296.001359000402239000
2016-12-19292.00294.00290.00293.00809000236239000
2016-12-16294.00296.00294.00294.00663000195386000
2016-12-15296.00296.00293.00294.00699000206005000
2016-12-14298.00298.00295.00296.00570000168879000
2016-12-13295.00300.00295.00299.00883000262693000
2016-12-12293.00298.00292.00298.001515000447119000
2016-12-09292.00295.00291.00292.001479000432722000
2016-12-08298.00300.00295.00296.001109000328761000
2016-12-07297.00301.00295.00298.001031000306528000
2016-12-06293.00299.00292.00297.001278000379010000
2016-12-05294.00294.00290.00294.001102000322037000
2016-12-02296.00297.00290.00294.002013000590613000
2016-12-01302.00306.00298.00300.002303000693029000
2016-11-30313.00313.00299.00301.0037400001138709000
2016-11-29308.00317.00302.00313.0068200002122916000
2016-11-28296.00297.00292.00296.001630000479434000
2016-11-25282.00292.00282.00290.002261000651441000
2016-11-24285.00286.00280.00282.00948000267411000
2016-11-22277.00282.00274.00281.001076000299587000
2016-11-21273.00283.00273.00278.001909000531079000
2016-11-18270.00273.00269.00273.001054000285608000
2016-11-17267.00271.00266.00269.00903000242159000
2016-11-16271.00273.00269.00271.00768000207714000
2016-11-15272.00273.00267.00270.00724000195038000
2016-11-14264.00274.00264.00271.001271000344768000
2016-11-11267.00268.00259.00264.001005000264639000
2016-11-10263.00269.00263.00266.00927000246504000
2016-11-09264.00267.00251.00256.001849000479531000
2016-11-08253.00265.00252.00262.001728000446523000
2016-11-07254.00254.00251.00252.00507000127804000
2016-11-04251.00253.00247.00252.00850000213318000
2016-11-02251.00253.00250.00252.00494000124354000
2016-11-01255.00255.00252.00254.00493000124753000
2016-10-31252.00257.00252.00254.00468000119003000
2016-10-28253.00254.00251.00252.00988000248958000
2016-10-27252.00255.00249.00253.00626000157827000
2016-10-26250.00252.00250.00250.0034100085394000
2016-10-25250.00252.00250.00251.0036800092320000
2016-10-24251.00252.00250.00251.0025300063452000
2016-10-21255.00258.00249.00251.00915000231023000
2016-10-20250.00257.00248.00256.001069000271840000
2016-10-19249.00250.00248.00250.0024700061444000
2016-10-18245.00249.00245.00249.00486000120173000
2016-10-17244.00246.00244.00245.00476000116411000
2016-10-14246.00248.00243.00246.00492000120738000
2016-10-13242.00249.00241.00246.00981000240508000
2016-10-12240.00244.00240.00242.0034000082323000
2016-10-11243.00244.00241.00243.0032100077720000
2016-10-07242.00243.00241.00243.0032600078901000
2016-10-06242.00243.00241.00243.0037100089924000
2016-10-05240.00242.00239.00241.00552000132689000
2016-10-04239.00242.00238.00241.00543000130397000
2016-10-03239.00241.00237.00239.00493000117921000
2016-09-30237.00241.00235.00238.00629000150061000
2016-09-29238.00240.00238.00238.0028500068021000
2016-09-28237.00239.00236.00238.0031000073580000
2016-09-27233.00238.00230.00238.00582000136557000
2016-09-26238.00239.00233.00234.0041700098210000
2016-09-23236.00238.00234.00238.0038000089971000
2016-09-21233.00237.00231.00236.00487000114194000
2016-09-20227.00234.00227.00233.00619000143774000
2016-09-16228.00230.00226.00227.0041700094693000
2016-09-15227.00230.00226.00228.00467000106410000
2016-09-14225.00228.00225.00226.0026800060651000
2016-09-13230.00230.00226.00227.0026000059169000
2016-09-12227.00229.00225.00228.0041000092951000
2016-09-09231.00233.00230.00230.00640000148086000
2016-09-08232.00234.00231.00232.00481000111775000
2016-09-07228.00234.00226.00232.00801000185234000
2016-09-06226.00230.00226.00227.0037000084423000
2016-09-05225.00228.00224.00226.00475000107446000
2016-09-02223.00225.00221.00224.00579000129325000
2016-09-01220.00224.00220.00224.0026400058679000
2016-08-31218.00222.00217.00220.00468000102926000
2016-08-30217.00218.00215.00217.0026800058163000
2016-08-29217.00218.00215.00216.0030600066222000
2016-08-26215.00216.00213.00214.0042400090979000
2016-08-25215.00219.00214.00217.0031600068615000
2016-08-24216.00218.00213.00213.00676000145537000
2016-08-23220.00221.00216.00216.00727000158917000
2016-08-22220.00221.00218.00220.00491000107746000
2016-08-19222.00224.00221.00222.0028600063587000
2016-08-18227.00228.00221.00221.00573000128350000

   ※ 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