[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 
2017-07-2189.0090.0089.0090.0061700055030000
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
2016-11-1474.0075.0074.0075.0080300059842000
2016-11-1173.0075.0072.0074.002259000165992000
2016-11-1073.0073.0071.0073.002012000145810000
2016-11-0974.0074.0068.0069.003402000239461000
2016-11-0874.0074.0073.0074.0054800040383000
2016-11-0773.0074.0072.0074.001382000101015000
2016-11-0471.0073.0071.0073.002017000145267000
2016-11-0271.0072.0070.0070.001740000123628000
2016-11-0174.0074.0072.0073.002123000154361000
2016-10-3173.0075.0073.0074.00133600097955000
2016-10-2873.0075.0073.0074.001874000138373000
2016-10-2774.0075.0073.0074.00121100089251000
2016-10-2675.0075.0074.0074.0053600039994000
2016-10-2574.0075.0074.0075.0080900060295000
2016-10-2475.0076.0073.0073.001690000125224000
2016-10-2176.0077.0075.0075.001478000112499000
2016-10-2075.0077.0075.0075.001923000145266000
2016-10-1974.0075.0073.0074.0093300069073000
2016-10-1875.0075.0073.0074.00124600091912000
2016-10-1775.0076.0074.0074.001749000131004000
2016-10-1477.0079.0073.0074.007120000537882000
2016-10-1372.0078.0072.0076.008724000654263000
2016-10-1271.0072.0071.0071.0053100037911000
2016-10-1171.0073.0071.0072.00104000074744000
2016-10-0772.0073.0071.0071.00128900092723000
2016-10-0673.0074.0073.0073.0068400050007000
2016-10-0572.0074.0071.0073.002150000156547000
2016-10-0471.0074.0070.0073.003541000256434000
2016-10-0371.0071.0070.0070.0063200044638000
2016-09-3070.0071.0068.0070.002145000149845000
2016-09-2969.0072.0069.0072.002160000152389000
2016-09-2869.0070.0069.0069.0083400057594000
2016-09-2768.0069.0067.0069.0083500056922000
2016-09-2669.0069.0068.0068.0054500037474000
2016-09-2368.0070.0067.0070.0090700062434000
2016-09-2167.0068.0067.0068.0031100020995000
2016-09-2069.0069.0068.0068.0042900029287000
2016-09-1669.0069.0068.0069.0058800040300000
2016-09-1567.0070.0067.0068.00122200083175000
2016-09-1467.0068.0067.0067.0037800025399000
2016-09-1368.0068.0067.0067.0027100018315000
2016-09-1269.0069.0067.0067.00103100070112000
2016-09-0969.0071.0069.0070.00109400076273000
2016-09-0871.0071.0068.0069.001705000118241000
2016-09-0768.0071.0068.0071.002075000143769000
2016-09-0668.0069.0068.0069.0053200036240000
2016-09-0567.0069.0067.0067.00115800078497000
2016-09-0267.0067.0066.0066.0069600046070000
2016-09-0167.0068.0067.0067.0050600033920000
2016-08-3167.0068.0066.0068.0090000060319000
2016-08-3067.0068.0067.0068.0067800045543000
2016-08-2968.0068.0066.0067.0047800032083000
2016-08-2667.0068.0066.0067.001630000109350000
2016-08-2567.0069.0066.0068.00130800088000000
2016-08-2466.0067.0066.0067.0060200039951000
2016-08-2366.0067.0065.0065.0068100044846000
2016-08-2267.0067.0065.0065.00149300098744000
2016-08-1968.0069.0065.0066.006065000404995000
2016-08-1861.0064.0061.0063.002084000130659000
2016-08-1760.0061.0059.0060.0046100027654000
2016-08-1661.0062.0060.0060.0070800043288000
2016-08-1561.0062.0061.0061.0022200013547000
2016-08-1262.0062.0061.0061.0038300023459000
2016-08-1063.0063.0061.0062.0044700027770000
2016-08-0962.0063.0061.0063.0063600039531000
2016-08-0861.0062.0060.0062.0060100036737000
2016-08-0560.0061.0060.0060.0037400022454000
2016-08-0462.0062.0059.0060.00152200092255000
2016-08-0363.0063.0061.0062.00142300089057000
2016-08-0265.0066.0064.0065.00111600072340000
2016-08-0166.0069.0064.0064.003058000202626000
2016-07-2964.0065.0063.0064.00125700080220000
2016-07-2865.0067.0063.0064.003654000237929000
2016-07-2764.0070.0063.0066.007892000524297000
2016-07-2667.0067.0062.0063.004917000316784000
2016-07-2561.0071.0061.0068.0010509000711182000
2016-07-2261.0062.0059.0062.00159800097179000
2016-07-2159.0062.0059.0061.001769000106807000
2016-07-2059.0059.0057.0059.0028700016677000
2016-07-1959.0059.0058.0059.0019500011479000
2016-07-1559.0059.0058.0059.0057000033587000

   ※ 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