[5805 東証1部] 昭和電線ホールディングス 日足 時系列データ

[5805 東証1部] 昭和電線ホールディングス (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171055.001063.001023.001025.00176200183201800
2017-11-16999.001048.00997.001038.00169100173996000
2017-11-151057.001061.001015.001015.00213100220234500
2017-11-141070.001079.001062.001064.00101900108834500
2017-11-131100.001105.001071.001073.00131800142500600
2017-11-101086.001115.001086.001102.00186500205288300
2017-11-091088.001114.001088.001102.00251100276017700
2017-11-081088.001115.001087.001101.00161000177380900
2017-11-071073.001098.001073.001095.00127300138487700
2017-11-061129.001148.001085.001085.00263600291635500
2017-11-021101.001171.001101.001123.0010385001182441000
2017-11-011059.001079.001058.001077.00214600229414000
2017-10-311048.001059.001048.001058.009460099832600
2017-10-301048.001060.001045.001055.00163600172426900
2017-10-271030.001045.001028.001045.009250096068700
2017-10-261013.001033.001013.001028.00122700125920900
2017-10-251028.001032.001013.001017.008110082857800
2017-10-241020.001030.001015.001030.008560087792300
2017-10-231008.001023.001006.001023.00102700104274600
2017-10-201040.001041.001002.001005.00161900164552300
2017-10-191046.001047.001033.001043.008160084942700
2017-10-181050.001055.001043.001050.00164400172485700
2017-10-171030.001045.001020.001045.00120500125039600
2017-10-161032.001034.001020.001026.007390075838300
2017-10-131033.001038.001024.001030.006530067285700
2017-10-121050.001050.001028.001031.007210074635400
2017-10-111060.001063.001036.001040.007100074059700
2017-10-101052.001062.001049.001055.008140085891800
2017-10-061031.001059.001031.001048.00112400117533000
2017-10-051052.001056.001031.001035.00100100104101800
2017-10-041066.001072.001052.001056.00139700148133100
2017-10-031099.001099.001071.001074.00238700259034700
2017-10-021035.001104.001033.001099.00604800656318900
2017-09-291038.001047.001030.001033.00125500130445900
2017-09-281009.001045.00990.001045.00263900271265700
2017-09-27996.001027.00980.001019.00160600162603100
2017-09-2698.00101.0098.00100.002276000225678000
2017-09-2599.00100.0098.0098.001237000122372000
2017-09-22101.00102.0098.0099.002474000247418000
2017-09-21103.00103.00101.00101.002001000204421000
2017-09-20103.00104.00103.00103.001957000201695000
2017-09-19103.00105.00103.00105.002487000257767000
2017-09-15101.00104.00100.00104.002594000265379000
2017-09-14103.00105.00100.00102.006779000696657000
2017-09-1398.00103.0097.00103.005621000561547000
2017-09-1296.0098.0096.0097.003640000352755000
2017-09-1195.0096.0094.0096.001743000165665000
2017-09-0892.0094.0092.0094.001350000125222000
2017-09-0792.0093.0092.0092.0096100088428000
2017-09-0690.0092.0090.0092.001539000139951000
2017-09-0595.0095.0090.0091.002149000198741000
2017-09-0495.0096.0093.0094.002125000201101000
2017-09-0195.0095.0094.0094.001737000164388000
2017-08-3193.0095.0093.0095.001614000151374000
2017-08-3093.0094.0092.0094.003064000285192000
2017-08-2991.0093.0091.0093.001994000183139000
2017-08-2889.0092.0089.0092.002169000195561000
2017-08-2588.0089.0087.0089.001447000127447000
2017-08-2489.0089.0088.0088.0094200083654000
2017-08-2389.0089.0088.0088.0093400082866000
2017-08-2289.0089.0088.0088.0084300074897000
2017-08-2189.0089.0088.0089.00102200090797000
2017-08-1889.0090.0088.0089.001767000157237000
2017-08-1789.0090.0088.0090.00111700099572000
2017-08-1688.0089.0088.0089.0071400063177000
2017-08-1589.0090.0088.0089.0063200056393000
2017-08-1489.0090.0088.0088.00110500098233000
2017-08-1089.0090.0089.0090.001340000120068000
2017-08-0990.0090.0089.0089.001164000104340000
2017-08-0893.0094.0090.0092.002219000203225000
2017-08-0791.0094.0091.0093.003621000335753000
2017-08-0490.0091.0089.0091.001243000112121000
2017-08-0391.0091.0090.0091.0056700051451000
2017-08-0291.0091.0090.0091.0064100058274000
2017-08-0192.0093.0090.0091.002703000247311000
2017-07-3190.0091.0089.0091.001685000151072000
2017-07-2892.0092.0089.0090.001454000131376000
2017-07-2790.0093.0090.0092.003366000307125000
2017-07-2690.0090.0089.0089.0038100034068000
2017-07-2589.0090.0089.0090.0065900058700000
2017-07-2489.0090.0089.0090.0051800046167000
2017-07-2189.0090.0089.0090.0061700055030000
2017-07-2091.0091.0089.0090.0079000071276000
2017-07-1990.0091.0088.0090.00101100090414000
2017-07-1889.0090.0088.0089.001184000105588000
2017-07-1491.0092.0090.0090.001303000117726000
2017-07-1392.0093.0091.0091.001734000159425000
2017-07-1292.0093.0091.0092.001913000176214000
2017-07-1192.0093.0091.0093.0089200082127000
2017-07-1091.0093.0090.0092.002548000234038000
2017-07-0790.0091.0089.0091.001260000113479000
2017-07-0689.0091.0088.0091.001983000177724000
2017-07-0585.0090.0085.0090.004107000359487000
2017-07-0486.0086.0084.0085.002325000198742000
2017-07-0385.0087.0084.0086.003210000273275000
2017-06-3084.0084.0083.0083.0099100082843000
2017-06-2984.0085.0083.0084.00106700089539000
2017-06-2883.0085.0083.0083.002541000213759000
2017-06-2783.0084.0083.0083.0044200036839000
2017-06-2683.0084.0083.0083.0079900066586000
2017-06-2383.0083.0082.0083.0050700042032000
2017-06-2283.0084.0082.0082.0095500079468000
2017-06-2183.0084.0083.0083.0084300070253000
2017-06-2082.0084.0082.0083.001455000120266000
2017-06-1982.0082.0081.0082.0068500056074000
2017-06-1683.0083.0082.0082.0095300078435000
2017-06-1583.0083.0082.0082.002189000180734000
2017-06-1483.0084.0082.0083.0099500082395000
2017-06-1383.0084.0083.0083.0064200053443000
2017-06-1283.0084.0083.0083.0091900076308000
2017-06-0982.0083.0082.0083.001240000102306000
2017-06-0883.0083.0082.0082.00116100095864000
2017-06-0783.0083.0082.0082.00106000087395000
2017-06-0684.0084.0082.0083.001505000124984000
2017-06-0585.0085.0084.0084.0063600053678000
2017-06-0285.0086.0084.0085.001299000110354000
2017-06-0184.0086.0083.0084.001572000133454000
2017-05-3184.0085.0083.0084.00103500086977000
2017-05-3086.0086.0084.0084.00115500098430000
2017-05-2985.0087.0085.0086.001277000109473000
2017-05-2685.0086.0085.0086.00116900099810000
2017-05-2587.0087.0085.0085.001335000114627000
2017-05-2486.0088.0086.0086.0077800067264000
2017-05-2385.0086.0084.0086.0076300064815000
2017-05-2284.0085.0084.0084.0060700051198000
2017-05-1983.0084.0082.0083.0085000070579000
2017-05-1883.0084.0081.0083.002356000194631000
2017-05-1786.0087.0085.0085.0077400066422000
2017-05-1687.0087.0086.0087.0077300067112000
2017-05-1587.0087.0086.0086.001406000121525000
2017-05-1287.0088.0086.0088.002502000218274000
2017-05-1186.0089.0085.0087.004395000383242000
2017-05-1088.0088.0084.0086.002255000194627000
2017-05-0985.0087.0084.0087.001377000117688000
2017-05-0885.0085.0083.0085.001808000152769000
2017-05-0283.0084.0082.0082.001965000163240000
2017-05-0182.0083.0081.0082.0090900074516000
2017-04-2882.0083.0082.0082.0072300059489000
2017-04-2781.0082.0081.0082.0091700074609000
2017-04-2679.0081.0079.0081.00103700082752000
2017-04-2578.0079.0077.0079.0075900059485000
2017-04-2479.0080.0077.0078.00125100098518000
2017-04-2178.0079.0077.0078.00114900089569000
2017-04-2077.0080.0077.0078.001583000123816000
2017-04-1977.0078.0076.0076.001384000106121000
2017-04-1878.0080.0077.0077.001556000121603000
2017-04-1775.0077.0074.0076.001473000111096000
2017-04-1477.0082.0075.0075.003551000275804000
2017-04-1374.0077.0073.0077.002275000169113000
2017-04-1277.0077.0074.0076.001706000129093000
2017-04-1178.0078.0077.0077.0055900043373000
2017-04-1078.0079.0078.0078.0059400046534000
2017-04-0779.0079.0076.0078.00122100094996000
2017-04-0680.0080.0077.0079.001448000113924000
2017-04-0580.0083.0080.0080.0092400074907000
2017-04-0484.0084.0079.0081.001997000162956000
2017-04-0386.0086.0083.0084.001481000125373000
2017-03-3187.0088.0086.0086.00107900093621000
2017-03-3086.0087.0086.0087.0042500036638000
2017-03-2988.0088.0086.0087.0090300078810000
2017-03-2886.0087.0085.0086.0089700077449000
2017-03-2785.0086.0084.0086.00103700088285000
2017-03-2485.0086.0085.0086.0063000053893000
2017-03-2385.0086.0085.0085.00102500087387000
2017-03-2286.0087.0085.0085.001307000112428000
2017-03-2188.0088.0086.0086.001567000136570000
2017-03-1788.0088.0087.0087.00111600097473000
2017-03-1688.0089.0087.0088.0063400055803000
2017-03-1589.0090.0087.0088.001351000119847000
2017-03-1488.0089.0087.0088.00106600093773000
2017-03-1388.0088.0087.0087.0020500017957000
2017-03-1088.0089.0088.0088.001374000120958000
2017-03-0988.0088.0087.0087.001182000103727000
2017-03-0889.0089.0088.0088.0065500057963000
2017-03-0789.0090.0089.0089.0043600038831000
2017-03-0689.0091.0089.0089.0080500072319000
2017-03-0390.0090.0089.0089.0074300066554000
2017-03-0290.0091.0089.0090.001115000100274000
2017-03-0190.0090.0089.0089.001689000150915000
2017-02-2890.0091.0090.0090.00105200094720000
2017-02-2791.0092.0089.0090.001232000111182000
2017-02-2492.0092.0091.0092.0098900090223000
2017-02-2391.0092.0090.0092.0056500051457000
2017-02-2291.0092.0091.0091.0088900080908000
2017-02-2191.0092.0091.0092.0086200078535000
2017-02-2090.0091.0090.0091.00102800092657000
2017-02-1791.0091.0090.0091.0052700047881000
2017-02-1691.0092.0090.0091.001757000160003000
2017-02-1592.0093.0091.0092.001233000113289000
2017-02-1491.0092.0090.0092.001253000114016000
2017-02-1392.0092.0091.0091.001133000103679000
2017-02-1091.0091.0090.0091.0046800042515000
2017-02-0990.0091.0089.0090.001200000108167000
2017-02-0890.0091.0089.0091.001229000110661000
2017-02-0790.0091.0089.0090.001232000110202000
2017-02-0692.0092.0090.0090.001587000144346000
2017-02-0392.0093.0089.0091.003839000349901000
2017-02-0291.0091.0088.0089.0091700081700000
2017-02-0189.0091.0088.0090.0084900076037000
2017-01-3188.0091.0088.0089.001693000151783000
2017-01-3091.0091.0089.0090.001441000129188000
2017-01-2792.0092.0090.0091.0097300088552000
2017-01-2691.0092.0090.0092.002782000253466000
2017-01-2588.0090.0088.0090.0062900056045000
2017-01-2488.0089.0087.0088.0056200049472000
2017-01-2388.0090.0088.0089.0075700067087000
2017-01-2087.0089.0087.0089.0099500087640000
2017-01-1988.0089.0086.0086.001301000113469000
2017-01-1886.0088.0085.0088.001775000153686000
2017-01-1787.0087.0085.0085.00110100094958000
2017-01-1688.0089.0087.0088.0076700067484000
2017-01-1389.0090.0088.0089.0086700077359000
2017-01-1291.0091.0088.0089.001232000109963000
2017-01-1189.0091.0089.0091.001464000132436000
2017-01-1089.0090.0088.0089.001213000107934000
2017-01-0688.0089.0087.0088.001727000151984000
2017-01-0590.0091.0088.0088.001194000107041000
2017-01-0487.0090.0087.0090.001882000166525000
2016-12-3086.0087.0085.0086.0099100085193000
2016-12-2988.0088.0086.0087.001271000110076000
2016-12-2888.0088.0085.0088.002200000191198000
2016-12-2787.0089.0086.0088.002938000257066000
2016-12-2689.0089.0087.0088.001622000143236000
2016-12-2290.0090.0088.0088.001438000127718000
2016-12-2190.0092.0089.0090.001643000148586000
2016-12-2092.0093.0090.0091.001658000151533000
2016-12-1989.0092.0089.0092.002305000208881000
2016-12-1690.0090.0088.0089.001774000157889000
2016-12-1591.0092.0088.0090.002614000234646000
2016-12-1491.0092.0091.0092.0094800086769000
2016-12-1391.0092.0090.0092.001480000134473000
2016-12-1294.0094.0091.0091.003083000285898000
2016-12-0993.0094.0092.0093.001984000183589000
2016-12-0895.0095.0092.0094.002854000266782000
2016-12-0795.0096.0093.0095.002576000243095000
2016-12-0690.0096.0090.0095.008901000831741000
2016-12-0586.0089.0086.0089.001971000172213000
2016-12-0285.0087.0085.0087.003068000263891000
2016-12-0186.0087.0085.0085.002162000186147000
2016-11-3085.0086.0084.0085.001614000137275000
2016-11-2984.0085.0083.0085.002594000218600000
2016-11-2883.0083.0082.0083.002049000168794000
2016-11-2584.0084.0082.0083.001774000147346000
2016-11-2483.0084.0082.0084.002109000175275000
2016-11-2281.0083.0080.0083.003069000249985000
2016-11-2180.0083.0080.0082.002773000225536000
2016-11-1880.0080.0078.0080.002330000184993000
2016-11-1777.0080.0076.0079.003593000280995000
2016-11-1675.0076.0075.0076.0090700068598000
2016-11-1575.0076.0074.0075.001955000146565000

   ※ 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。 

Twitter