[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 
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
2016-06-20592.00602.00586.00601.0021110001260532000
2016-06-17575.00585.00572.00583.0024170001404043000
2016-06-16593.00595.00567.00569.001681000967756000
2016-06-15591.00598.00581.00591.001691000999108000
2016-06-14600.00603.00586.00591.0018870001115630000
2016-06-13608.00610.00599.00600.0017810001072696000
2016-06-10638.00638.00617.00621.0033210002083604000
2016-06-09654.00655.00647.00651.001525000992851000
2016-06-08657.00661.00641.00659.0027650001799886000
2016-06-07641.00662.00640.00661.0022550001474833000
2016-06-06627.00645.00622.00638.0016610001056858000
2016-06-03637.00639.00627.00633.001177000743855000
2016-06-02651.00654.00633.00638.0018150001160185000
2016-06-01666.00668.00658.00659.001149000760879000
2016-05-31662.00675.00659.00673.001005000672283000
2016-05-30667.00672.00654.00662.001274000840095000
2016-05-27653.00665.00653.00664.00924000610977000
2016-05-26668.00668.00652.00657.0016030001056481000
2016-05-25666.00667.00658.00664.0017480001158808000
2016-05-24677.00677.00650.00653.0036890002426915000
2016-05-23690.00692.00674.00687.0021590001476882000
2016-05-20690.00694.00681.00690.0021900001507519000
2016-05-19705.00713.00686.00688.0023640001644234000
2016-05-18677.00706.00675.00701.0026480001837098000
2016-05-17681.00686.00672.00678.0025090001700971000
2016-05-16654.00670.00647.00666.0017770001178266000
2016-05-13669.00671.00651.00653.0033110002179782000
2016-05-12629.00651.00626.00650.0029460001886691000
2016-05-11627.00644.00620.00625.0056210003529849000
2016-05-10665.00687.00653.00677.0029070001950449000
2016-05-09685.00688.00666.00667.0024990001680735000
2016-05-06687.00691.00674.00676.0021910001485709000
2016-05-02680.00690.00676.00687.0016780001150341000
2016-04-28732.00748.00698.00699.0022870001640191000
2016-04-27725.00734.00721.00726.0016870001224459000
2016-04-26730.00732.00712.00723.001252000903739000
2016-04-25738.00739.00725.00735.0017100001252849000
2016-04-22717.00738.00715.00738.0033850002461572000
2016-04-21739.00739.00723.00729.0024510001786611000
2016-04-20730.00736.00710.00718.0024520001769575000
2016-04-19701.00714.00701.00710.0020230001434471000
2016-04-18665.00682.00665.00677.0015850001070636000
2016-04-15691.00698.00685.00694.0015640001081620000
2016-04-14682.00700.00681.00698.0016690001156745000
2016-04-13662.00675.00654.00672.0017960001195576000
2016-04-12631.00661.00627.00650.0026470001720027000
2016-04-11621.00640.00612.00631.0027510001728034000
2016-04-08605.00627.00592.00620.0033960002067826000
2016-04-07632.00636.00614.00616.0021970001361072000
2016-04-06618.00636.00618.00635.0031180001966527000
2016-04-05618.00622.00607.00620.0029510001815405000
2016-04-04615.00631.00609.00625.0034980002182313000
2016-04-01622.00627.00609.00613.0027300001679585000
2016-03-31638.00639.00623.00627.0030860001947632000
2016-03-30675.00675.00624.00630.0044990002850405000
2016-03-29683.00683.00666.00675.0021990001484484000
2016-03-28702.00703.00689.00698.0024650001715469000
2016-03-25682.00687.00677.00685.00842000575140000
2016-03-24690.00692.00668.00679.0015250001036232000
2016-03-23707.00711.00695.00698.00895000626853000
2016-03-22715.00719.00691.00704.001397000982445000
2016-03-18677.00704.00675.00701.0019980001387545000
2016-03-17690.00696.00672.00677.0017790001216568000
2016-03-16689.00694.00679.00680.0020290001391626000
2016-03-15702.00706.00692.00699.0018250001276116000
2016-03-14706.00717.00706.00713.001093000777862000
2016-03-11680.00697.00680.00696.0024800001697273000
2016-03-10693.00699.00682.00691.0020180001392151000
2016-03-09688.00691.00660.00679.0030030002026737000
2016-03-08722.00731.00698.00703.0022540001592819000
2016-03-07722.00729.00705.00719.0023200001665436000
2016-03-04709.00735.00705.00723.0031550002280343000
2016-03-03685.00702.00685.00700.0017050001186914000
2016-03-02681.00694.00674.00690.0022250001529026000
2016-03-01649.00663.00638.00655.0027160001771872000
2016-02-29662.00669.00644.00646.0018840001235108000
2016-02-26642.00652.00633.00633.0017120001095764000
2016-02-25609.00642.00606.00634.0026550001669474000
2016-02-24603.00619.00599.00602.0018270001107312000
2016-02-23612.00634.00606.00614.0024960001541986000
2016-02-22591.00611.00590.00602.001603000964116000
2016-02-19620.00630.00591.00600.0023080001385337000
2016-02-18629.00638.00618.00628.0022420001411228000
2016-02-17606.00619.00588.00600.0019140001153476000
2016-02-16589.00623.00586.00610.0024960001527917000
2016-02-15590.00608.00575.00603.0026980001603457000
2016-02-12563.00573.00547.00560.0035990002024518000
2016-02-10600.00611.00574.00583.0042680002494374000
2016-02-09618.00618.00592.00596.0048250002913828000
2016-02-08695.00700.00633.00637.0076840005010869000
2016-02-05749.00787.00746.00782.0032030002456672000
2016-02-04728.00759.00727.00750.0021390001598646000
2016-02-03752.00767.00724.00738.0024590001811632000
2016-02-02806.00806.00773.00777.0013450001055367000
2016-02-01814.00821.00809.00821.00993000810399000
2016-01-29787.00816.00771.00807.0019950001588025000
2016-01-28796.00799.00773.00774.0015750001233930000
2016-01-27775.00803.00775.00799.0017900001421526000
2016-01-26769.00771.00758.00760.0016840001285445000
2016-01-25788.00797.00774.00784.0014910001168470000
2016-01-22754.00774.00748.00773.0018810001431685000
2016-01-21748.00772.00726.00726.0016560001239320000
2016-01-20779.00784.00740.00740.0015000001128942000
2016-01-19758.00778.00756.00776.0015700001210360000
2016-01-18748.00765.00741.00760.0014570001102705000
2016-01-15789.00803.00766.00769.0018270001420852000
2016-01-14756.00777.00741.00775.0023800001814873000
2016-01-13769.00785.00767.00778.0017130001329467000
2016-01-12781.00783.00752.00757.0022710001728367000
2016-01-08783.00801.00781.00788.0020140001589960000
2016-01-07812.00813.00791.00791.0019170001534115000
2016-01-06831.00837.00810.00816.0016240001329801000
2016-01-05841.00845.00826.00833.0016870001410155000
2016-01-04850.00870.00838.00840.0024940002120340000
2015-12-30870.00887.00867.00876.0015190001330744000
2015-12-29865.00866.00844.00864.001041000892393000
2015-12-28842.00876.00842.00868.0014670001270082000
2015-12-25847.00856.00833.00836.001146000960440000
2015-12-24858.00874.00849.00850.001153000990025000
2015-12-22845.00852.00841.00849.0014500001230057000
2015-12-21845.00846.00835.00845.0019870001671088000
2015-12-18873.00879.00845.00847.0031880002727968000
2015-12-17889.00893.00876.00879.0017620001556107000
2015-12-16859.00876.00856.00867.0036470003164330000
2015-12-15874.00879.00848.00850.0016890001445882000
2015-12-14868.00872.00851.00872.0016260001405760000
2015-12-11881.00899.00881.00893.0025300002242829000
2015-12-10893.00900.00887.00890.0018180001623041000
2015-12-09900.00907.00890.00901.0012900001161278000
2015-12-08934.00935.00906.00912.0015440001412311000
2015-12-07948.00953.00939.00940.00938000885876000
2015-12-04938.00947.00929.00934.0014850001390534000
2015-12-03931.00953.00930.00947.00874000825360000
2015-12-02953.00956.00933.00938.0015740001480621000

   ※ 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