[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 
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
2016-08-17224.00232.00223.00231.00470000107064000
2016-08-16226.00228.00224.00225.0026400059632000
2016-08-15232.00232.00226.00226.0030900070503000
2016-08-12230.00236.00230.00233.0041600096924000
2016-08-10230.00231.00225.00231.00600000137093000
2016-08-09219.00231.00219.00231.00795000178999000
2016-08-08225.00225.00218.00220.00766000169051000
2016-08-05237.00237.00225.00225.00593000135922000
2016-08-04234.00235.00233.00233.0023300054415000
2016-08-03234.00236.00233.00235.0034500080788000
2016-08-02236.00240.00236.00236.0025500060608000
2016-08-01235.00241.00234.00239.00476000112952000
2016-07-29237.00240.00235.00240.0041600098823000
2016-07-28239.00240.00237.00238.00451000107463000
2016-07-27241.00242.00239.00242.0040500097391000
2016-07-26240.00242.00237.00239.00543000130005000
2016-07-25242.00246.00240.00242.00682000165143000
2016-07-22231.00242.00231.00241.00852000201978000
2016-07-21238.00238.00232.00233.00525000123155000
2016-07-20236.00238.00235.00237.00432000102058000
2016-07-19235.00237.00232.00237.00610000143330000
2016-07-15238.00239.00234.00236.00756000178566000
2016-07-14231.00238.00231.00237.00783000184335000
2016-07-13231.00239.00230.00232.001022000238685000
2016-07-12229.00231.00227.00229.00907000207352000
2016-07-11221.00225.00220.00225.00475000106229000
2016-07-08221.00222.00216.00216.0044300096589000
2016-07-07223.00225.00222.00223.0032900073522000
2016-07-06222.00223.00220.00222.00452000100099000
2016-07-05224.00226.00222.00223.00588000131816000
2016-07-04220.00224.00219.00224.00627000139505000
2016-07-01220.00221.00218.00221.0038400084397000
2016-06-30217.00217.00215.00217.00493000106550000
2016-06-29215.00217.00213.00215.00595000127704000
2016-06-28210.00215.00208.00214.00490000103989000
2016-06-27211.00216.00210.00213.00609000129382000
2016-06-24223.00224.00204.00207.00824000174320000
2016-06-23221.00223.00220.00221.00626000138546000
2016-06-22220.00222.00218.00219.00555000121854000
2016-06-21214.00220.00214.00217.00702000152052000
2016-06-20208.00217.00208.00216.0041400088539000
2016-06-17209.00210.00204.00205.00663000136720000
2016-06-16211.00213.00206.00206.00511000106752000
2016-06-15210.00215.00210.00212.0035500075347000
2016-06-14214.00216.00211.00212.0045800097520000
2016-06-13223.00223.00215.00216.00522000113999000
2016-06-10226.00227.00225.00227.00506000114447000
2016-06-09225.00227.00223.00227.00507000114128000
2016-06-08221.00227.00220.00227.00481000107507000
2016-06-07218.00222.00216.00222.00582000127662000
2016-06-06218.00218.00215.00216.0031900069062000
2016-06-03223.00223.00221.00221.0026100057956000
2016-06-02227.00227.00223.00223.0029700066662000
2016-06-01227.00231.00227.00227.00443000101317000
2016-05-31223.00230.00223.00230.00581000132320000
2016-05-30222.00226.00221.00223.00638000142367000
2016-05-27221.00223.00217.00221.00816000180407000
2016-05-26217.00222.00215.00219.00525000114860000
2016-05-25217.00219.00215.00216.0032700070751000
2016-05-24216.00218.00213.00215.0036700079143000
2016-05-23219.00219.00214.00217.00582000126227000
2016-05-20219.00221.00218.00219.00809000177813000
2016-05-19222.00222.00215.00217.00697000151936000
2016-05-18222.00224.00220.00222.00610000135217000
2016-05-17220.00223.00219.00222.0037500082803000
2016-05-16221.00224.00219.00219.0044900099376000
2016-05-13221.00224.00219.00222.00927000205525000
2016-05-12213.00225.00212.00222.001961000431728000
2016-05-11214.00215.00211.00215.00664000141758000
2016-05-10207.00216.00206.00215.00570000120140000
2016-05-09203.00207.00203.00206.0038600079223000
2016-05-06208.00209.00201.00202.00797000161859000
2016-05-02211.00211.00206.00207.00524000109267000
2016-04-28219.00221.00213.00215.00480000104336000
2016-04-27220.00221.00217.00218.0037100081071000
2016-04-26221.00221.00217.00218.0041700091339000
2016-04-25224.00224.00220.00222.0025900057474000
2016-04-22220.00224.00219.00224.00511000113363000
2016-04-21222.00222.00220.00221.0042300093414000
2016-04-20218.00221.00218.00219.00500000109507000
2016-04-19216.00218.00215.00216.0042900092806000
2016-04-18210.00213.00209.00213.00547000115300000
2016-04-15211.00214.00211.00214.0030200064312000
2016-04-14211.00215.00211.00214.00530000113031000
2016-04-13210.00212.00209.00211.0040700085501000
2016-04-12206.00208.00206.00207.0025400052680000
2016-04-11204.00208.00203.00207.0042000086213000
2016-04-08198.00207.00198.00204.00640000129816000
2016-04-07200.00204.00200.00201.0041800084319000
2016-04-06197.00202.00197.00201.00598000119765000
2016-04-05204.00205.00198.00198.0036000072208000
2016-04-04204.00207.00203.00206.00707000144884000
2016-04-01208.00209.00203.00204.00631000129463000
2016-03-31211.00213.00210.00210.00498000105021000
2016-03-30215.00216.00211.00212.001036000221265000
2016-03-29218.00218.00214.00217.00512000110668000
2016-03-28220.00221.00218.00221.00760000166937000
2016-03-25222.00223.00218.00220.00783000171922000
2016-03-24223.00223.00220.00222.00636000141283000
2016-03-23224.00225.00220.00223.00739000164532000
2016-03-22224.00225.00221.00224.00691000153972000
2016-03-18220.00222.00219.00221.00905000199477000
2016-03-17219.00224.00217.00222.001005000221941000
2016-03-16219.00220.00218.00218.00534000116900000
2016-03-15219.00220.00217.00219.00680000148384000
2016-03-14216.00219.00215.00219.00542000117895000
2016-03-11211.00216.00211.00215.00671000143158000
2016-03-10210.00216.00210.00215.00535000114422000
2016-03-09209.00211.00208.00209.0040900085718000
2016-03-08212.00213.00207.00212.00722000152195000
2016-03-07216.00216.00211.00212.00617000131655000
2016-03-04208.00213.00207.00212.001003000211742000
2016-03-03207.00208.00206.00206.0043600090254000
2016-03-02202.00208.00202.00208.00865000177695000
2016-03-01199.00201.00197.00200.00711000141424000
2016-02-29203.00205.00199.00199.00818000165199000
2016-02-26201.00203.00199.00201.00702000141318000
2016-02-25199.00201.00198.00200.00638000127584000
2016-02-24195.00200.00194.00197.001205000237980000
2016-02-23201.00202.00197.00197.001145000227584000
2016-02-22197.00203.00197.00200.001030000205758000
2016-02-19201.00202.00196.00199.00836000166182000
2016-02-18201.00207.00199.00203.001578000319809000
2016-02-17200.00202.00193.00198.001396000274961000
2016-02-16200.00204.00197.00199.001420000284175000
2016-02-15193.00201.00192.00199.001450000285473000
2016-02-12188.00193.00185.00186.002065000389339000
2016-02-10205.00205.00191.00196.001969000387433000
2016-02-09203.00203.00198.00201.001803000362105000
2016-02-08212.00213.00206.00211.001763000369163000
2016-02-05224.00224.00213.00214.001321000286034000
2016-02-04229.00230.00221.00222.001207000270818000
2016-02-03229.00233.00227.00231.001012000232472000
2016-02-02233.00235.00231.00232.001133000263478000
2016-02-01229.00236.00227.00235.001229000285949000
2016-01-29220.00226.00218.00225.001202000266192000
2016-01-28223.00225.00218.00220.00981000216858000
2016-01-27222.00225.00220.00224.00613000136511000
2016-01-26223.00223.00215.00217.001151000251518000
2016-01-25226.00227.00222.00223.00689000154432000
2016-01-22215.00224.00215.00222.00920000201595000
2016-01-21216.00221.00211.00211.00982000212623000
2016-01-20224.00225.00217.00217.00868000190748000
2016-01-19223.00224.00220.00221.00529000117303000
2016-01-18220.00225.00219.00223.00616000136604000
2016-01-15227.00231.00224.00225.001141000259277000
2016-01-14227.00228.00223.00226.00845000190350000
2016-01-13225.00233.00225.00232.00732000168242000
2016-01-12227.00229.00223.00224.00836000188346000
2016-01-08227.00232.00227.00229.00786000180613000
2016-01-07235.00236.00228.00230.001008000232408000
2016-01-06236.00240.00234.00238.00779000184668000
2016-01-05236.00238.00235.00235.00734000173385000
2016-01-04242.00242.00234.00236.00744000176267000
2015-12-30245.00245.00241.00242.00556000134630000
2015-12-29237.00242.00235.00240.00571000136692000
2015-12-28232.00237.00232.00236.0042000098658000
2015-12-25232.00233.00227.00230.00960000220630000
2015-12-24241.00241.00233.00234.00905000213943000
2015-12-22241.00242.00239.00241.00758000182017000
2015-12-21242.00243.00239.00241.00739000177641000
2015-12-18248.00250.00244.00244.00922000227348000
2015-12-17251.00253.00248.00250.00935000234095000
2015-12-16249.00251.00246.00249.001177000292535000
2015-12-15252.00257.00247.00249.001670000419049000
2015-12-14239.00249.00238.00248.001037000253502000
2015-12-11245.00246.00239.00242.001592000385702000
2015-12-10248.00250.00246.00246.00742000183709000
2015-12-09246.00254.00246.00252.001600000400895000
2015-12-08250.00251.00246.00247.00542000134334000
2015-12-07252.00254.00250.00251.00522000131317000
2015-12-04250.00251.00249.00250.00733000183300000
2015-12-03253.00254.00252.00254.00801000202966000

   ※ 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