[5714 東証1部] DOWAホールディングス 日足 時系列データ

[5714 東証1部] DOWAホールディングス (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26809.00813.00805.00805.00876000707375000
2017-06-23810.00817.00799.00801.0014390001160146000
2017-06-22803.00803.00794.00796.0018340001463074000
2017-06-21821.00821.00803.00804.0017380001403785000
2017-06-20817.00829.00815.00823.0020860001717325000
2017-06-19809.00814.00804.00810.0013650001104533000
2017-06-16816.00830.00806.00811.0024540002001564000
2017-06-15828.00828.00807.00809.0016610001351839000
2017-06-14854.00855.00828.00833.0021150001768027000
2017-06-13841.00849.00834.00841.0016030001345957000
2017-06-12852.00868.00847.00854.0023760002043245000
2017-06-09849.00854.00845.00849.0021090001789821000
2017-06-08858.00859.00846.00847.0021390001818774000
2017-06-07848.00858.00844.00853.0018600001584764000
2017-06-06862.00864.00846.00848.0023620002016080000
2017-06-05870.00874.00856.00872.0031110002695547000
2017-06-02867.00894.00867.00892.0050480004460264000
2017-06-01837.00849.00837.00847.0027350002308085000
2017-05-31836.00852.00825.00836.0053180004461759000
2017-05-30794.00812.00790.00812.0022870001832468000
2017-05-29806.00806.00796.00798.0022510001801279000
2017-05-26804.00826.00797.00812.0048660003956206000
2017-05-25785.00792.00776.00789.0017260001356019000
2017-05-24792.00798.00785.00790.0021250001678525000
2017-05-23779.00783.00773.00779.0016510001285586000
2017-05-22777.00781.00771.00779.0017500001359705000
2017-05-19754.00767.00749.00766.0025620001944717000
2017-05-18755.00758.00750.00754.0022950001727313000
2017-05-17786.00786.00770.00770.0014280001106404000
2017-05-16793.00796.00786.00790.0018260001443815000
2017-05-15810.00810.00780.00786.0026050002051518000
2017-05-12822.00827.00803.00811.0029530002398604000
2017-05-11826.00828.00816.00825.0020620001697181000
2017-05-10827.00838.00800.00820.0055330004540273000
2017-05-09842.00845.00832.00838.0030240002536151000
2017-05-08853.00857.00840.00845.0040310003414952000
2017-05-02832.00843.00830.00838.0014250001193257000
2017-05-01831.00832.00824.00829.0012880001067402000
2017-04-28842.00861.00822.00830.0044300003723836000
2017-04-27827.00831.00818.00829.0013450001111861000
2017-04-26827.00837.00819.00829.0033920002808353000
2017-04-25798.00822.00798.00817.0026150002121642000
2017-04-24797.00797.00786.00789.0023070001822709000
2017-04-21792.00793.00763.00782.0030220002353525000
2017-04-20771.00789.00765.00780.0033240002592826000
2017-04-19775.00781.00758.00775.0056300004328104000
2017-04-18801.00805.00780.00787.0031870002526689000
2017-04-17790.00806.00777.00798.0081930006494746000
2017-04-14781.00786.00762.00767.0023050001779201000
2017-04-13758.00771.00745.00770.0037150002818721000
2017-04-12779.00780.00763.00772.0023160001785062000
2017-04-11772.00790.00766.00788.0032810002565459000
2017-04-10771.00778.00767.00777.0018490001430682000
2017-04-07776.00780.00759.00764.0022870001750859000
2017-04-06777.00780.00766.00767.0018610001435792000
2017-04-05786.00788.00776.00786.0014170001109447000
2017-04-04788.00788.00773.00778.0018010001403045000
2017-04-03807.00809.00783.00791.0016650001319049000
2017-03-31813.00819.00802.00802.0025520002065083000
2017-03-30800.00824.00799.00805.0033210002696506000
2017-03-29802.00804.00788.00793.0022270001767448000
2017-03-28809.00817.00803.00807.0021150001712096000
2017-03-27809.00810.00800.00802.0017900001437404000
2017-03-24819.00833.00816.00824.0021420001766938000
2017-03-23816.00822.00811.00820.0033500002739071000
2017-03-22830.00833.00815.00820.0026900002212147000
2017-03-21861.00862.00853.00854.001010000865246000
2017-03-17862.00868.00860.00861.0016150001393814000
2017-03-16871.00881.00865.00869.0018760001636569000
2017-03-15865.00866.00861.00863.001157000998906000
2017-03-14875.00879.00864.00872.0019390001689203000
2017-03-13859.00872.00847.00871.0026870002313620000
2017-03-10871.00874.00861.00867.0032560002824361000
2017-03-09876.00878.00867.00871.0020310001770267000
2017-03-08871.00879.00867.00870.0027070002359681000
2017-03-07901.00902.00878.00881.0032600002883807000
2017-03-06902.00906.00895.00897.00979000879544000
2017-03-03909.00909.00895.00903.0018850001700575000
2017-03-02927.00932.00916.00918.0026330002432434000
2017-03-01899.00910.00894.00906.0024000002164837000
2017-02-28910.00919.00904.00911.0018740001710504000
2017-02-27901.00911.00890.00901.0016080001445995000
2017-02-24926.00929.00906.00911.0034630003167461000
2017-02-23965.00970.00946.00951.0013880001320904000
2017-02-22953.00970.00951.00969.0016370001579449000
2017-02-21946.00954.00940.00953.0012740001210042000
2017-02-20951.00951.00938.00944.0012810001208049000
2017-02-17951.00960.00945.00956.0017230001645020000
2017-02-16986.00987.00950.00957.0027630002655951000
2017-02-15999.001009.00988.00989.0019290001920182000
2017-02-14970.00999.00968.00984.0024540002423346000
2017-02-13937.00966.00936.00965.0020520001965731000
2017-02-10934.00934.00915.00926.0019350001791668000
2017-02-09922.00925.00910.00914.0015990001462650000
2017-02-08916.00936.00911.00920.0026110002403311000
2017-02-07905.00932.00903.00909.0051600004733999000
2017-02-06969.00970.00945.00950.0020030001911185000
2017-02-03954.00971.00949.00955.0016140001544815000
2017-02-02967.00973.00951.00953.00881000843913000
2017-02-01949.00966.00946.00963.0014040001348616000
2017-01-31959.00976.00959.00961.0019710001902622000
2017-01-30973.00974.00958.00970.0015540001502374000
2017-01-27984.00987.00975.00982.0012550001233002000
2017-01-26977.00986.00973.00984.0016200001589248000
2017-01-25980.00984.00964.00977.0012460001215081000
2017-01-24966.00975.00959.00960.0014130001361401000
2017-01-23949.00978.00935.00963.0029830002865053000
2017-01-20930.00958.00929.00955.0019410001841435000
2017-01-19929.00934.00922.00932.00939000872733000
2017-01-18899.00922.00897.00921.00935000852965000
2017-01-17918.00932.00908.00909.0018530001702516000
2017-01-16930.00931.00907.00916.0011600001063336000
2017-01-13931.00937.00919.00936.0015720001463723000
2017-01-12930.00940.00921.00933.0019200001788527000
2017-01-11901.00925.00899.00920.0016400001503620000
2017-01-10892.00901.00884.00893.0015130001347704000
2017-01-06910.00913.00897.00904.00952000859695000
2017-01-05936.00937.00916.00920.001040000958053000
2017-01-04900.00931.00900.00928.0013220001218857000
2016-12-30888.00902.00884.00894.00861000769407000
2016-12-29910.00911.00892.00897.0011750001054296000
2016-12-28901.00929.00901.00919.0012130001114098000
2016-12-27896.00912.00896.00901.001056000954152000
2016-12-26911.00914.00898.00901.00915000827354000
2016-12-22905.00915.00896.00914.00963000875875000
2016-12-21915.00923.00899.00905.0013980001267160000
2016-12-20901.00916.00895.00913.0012260001116141000
2016-12-19922.00922.00908.00916.00998000912822000
2016-12-16932.00932.00924.00929.0012330001145920000
2016-12-15927.00939.00913.00926.0021420001984741000
2016-12-14930.00931.00911.00917.0015680001437191000
2016-12-13927.00939.00917.00936.0027160002530395000
2016-12-12955.00959.00919.00934.0025300002370407000
2016-12-09935.00954.00935.00950.0034690003270487000
2016-12-08950.00957.00938.00950.0023460002221150000
2016-12-07934.00948.00929.00943.0018880001777408000
2016-12-06916.00934.00912.00932.0017900001662786000
2016-12-05925.00925.00897.00901.0017070001544031000
2016-12-02894.00918.00893.00916.0017550001594716000
2016-12-01888.00915.00888.00899.0027700002504662000
2016-11-30881.00885.00868.00878.0020940001838789000
2016-11-29879.00890.00874.00887.0018610001647630000
2016-11-28878.00891.00877.00887.0016890001494290000
2016-11-25880.00919.00876.00886.0038220003425694000
2016-11-24860.00880.00860.00876.0018300001600095000
2016-11-22839.00852.00832.00851.0016770001418714000
2016-11-21832.00834.00821.00825.0029410002429105000
2016-11-18840.00853.00839.00853.0020940001775414000
2016-11-17820.00825.00812.00821.0020370001666263000
2016-11-16835.00842.00826.00834.0020670001726294000
2016-11-15818.00830.00815.00824.0022700001867101000
2016-11-14814.00822.00810.00814.0023120001884210000
2016-11-11815.00820.00796.00810.0042490003448767000
2016-11-10749.00786.00745.00779.0039200003038713000
2016-11-09741.00746.00685.00697.0043870003124696000
2016-11-08741.00745.00715.00729.0044670003262074000
2016-11-07790.00796.00777.00785.0016060001259944000
2016-11-04770.00781.00762.00777.0015580001207001000
2016-11-02772.00776.00762.00771.0013770001058512000
2016-11-01777.00781.00768.00781.001227000953236000
2016-10-31792.00794.00780.00781.0015400001207683000
2016-10-28790.00810.00788.00805.0047640003825775000
2016-10-27765.00784.00765.00780.0014970001160770000
2016-10-26762.00773.00757.00765.001241000949915000
2016-10-25749.00760.00748.00758.0015830001195509000
2016-10-24759.00760.00748.00756.00963000726890000
2016-10-21770.00775.00759.00761.001288000985341000
2016-10-20759.00767.00756.00765.00997000761656000
2016-10-19757.00763.00749.00754.0013500001019295000
2016-10-18748.00758.00731.00754.0024280001815839000
2016-10-17754.00757.00738.00754.0034020002554628000
2016-10-14718.00722.00707.00714.0022980001640462000
2016-10-13731.00733.00717.00721.0014090001019250000
2016-10-12735.00743.00719.00721.0033480002436419000
2016-10-11768.00773.00748.00750.0024900001888320000
2016-10-07768.00782.00756.00767.0028230002172900000
2016-10-06750.00752.00734.00738.001199000889126000
2016-10-05743.00748.00737.00741.0014900001106175000
2016-10-04738.00746.00730.00743.0019770001466360000
2016-10-03720.00738.00717.00730.0024470001779585000
2016-09-30708.00708.00691.00703.0016290001141188000
2016-09-29704.00722.00704.00715.0016180001158223000
2016-09-28692.00698.00685.00690.001347000929831000
2016-09-27684.00700.00675.00699.0015040001039170000
2016-09-26691.00694.00682.00684.00953000653225000
2016-09-23705.00706.00697.00698.001167000816714000
2016-09-21687.00705.00677.00705.0014820001028918000
2016-09-20699.00702.00686.00687.0015500001071200000
2016-09-16703.00712.00699.00708.0018780001330296000
2016-09-15702.00703.00688.00693.0015120001049193000
2016-09-14698.00706.00690.00702.001425000998711000
2016-09-13714.00715.00696.00702.0019030001337739000
2016-09-12716.00723.00702.00704.0015980001132308000
2016-09-09706.00730.00704.00727.0026930001929752000
2016-09-08701.00702.00692.00698.001032000720199000
2016-09-07704.00706.00691.00699.0017040001188494000
2016-09-06704.00714.00699.00708.0015650001107799000
2016-09-05712.00724.00702.00704.0016770001194598000
2016-09-02687.00696.00670.00695.0018120001247552000
2016-09-01689.00706.00686.00697.0017140001195341000
2016-08-31679.00698.00678.00693.0016790001162801000
2016-08-30664.00686.00664.00681.0017510001188494000
2016-08-29650.00672.00648.00664.001287000854250000
2016-08-26648.00655.00642.00643.0017730001146836000
2016-08-25650.00652.00638.00641.0024560001580383000
2016-08-24652.00669.00650.00663.0019270001274837000
2016-08-23673.00673.00650.00651.0023510001545415000
2016-08-22673.00673.00657.00659.0021410001415647000
2016-08-19685.00695.00671.00673.0033550002278824000
2016-08-18646.00688.00643.00677.0052160003507686000
2016-08-17628.00650.00626.00647.0023430001499177000
2016-08-16634.00655.00629.00631.0027840001783404000
2016-08-15621.00627.00616.00617.00990000613595000
2016-08-12632.00632.00623.00628.001216000764235000
2016-08-10627.00635.00621.00626.0018420001157797000
2016-08-09630.00634.00618.00626.0027460001717583000
2016-08-08589.00639.00589.00637.0058700003638950000
2016-08-05539.00556.00532.00549.0034570001892020000
2016-08-04523.00547.00523.00545.0021010001130394000
2016-08-03525.00532.00522.00523.001599000842349000
2016-08-02541.00547.00540.00540.001020000553893000
2016-08-01535.00555.00532.00551.0024560001344437000
2016-07-29556.00568.00537.00545.0033550001840443000
2016-07-28559.00566.00554.00563.0019420001091990000
2016-07-27553.00568.00548.00559.0030180001684662000
2016-07-26557.00557.00539.00545.0023810001295375000
2016-07-25566.00572.00559.00562.001454000821453000
2016-07-22578.00582.00564.00566.001554000886943000
2016-07-21566.00584.00566.00581.0029210001689115000
2016-07-20564.00567.00543.00562.0027520001529142000
2016-07-19568.00582.00552.00565.0052170002948122000
2016-07-15589.00594.00580.00585.0025510001497475000
2016-07-14580.00593.00574.00588.0019450001140015000
2016-07-13593.00594.00584.00590.0018040001063044000
2016-07-12563.00583.00563.00578.0019130001101518000
2016-07-11536.00557.00536.00553.001534000843379000
2016-07-08531.00535.00523.00526.0022080001164932000
2016-07-07530.00536.00526.00531.001605000852631000
2016-07-06531.00532.00520.00531.0025960001364575000
2016-07-05540.00549.00536.00540.0023110001252370000
2016-07-04526.00542.00524.00538.001380000739555000
2016-07-01535.00539.00526.00531.001607000853182000
2016-06-30540.00541.00522.00523.0020690001090990000
2016-06-29527.00536.00522.00524.0022270001175171000
2016-06-28504.00514.00497.00513.001735000881411000
2016-06-27519.00524.00506.00514.0021710001112287000
2016-06-24579.00581.00517.00518.0034050001830797000
2016-06-23575.00578.00566.00578.0018680001072323000
2016-06-22591.00591.00563.00569.0023300001331654000
2016-06-21594.00594.00579.00588.0024110001415349000

   ※ 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