[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 
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
2016-07-1458.0059.0058.0059.0019600011416000
2016-07-1358.0059.0057.0059.0065600038127000
2016-07-1258.0058.0057.0058.0027100015611000
2016-07-1154.0057.0054.0057.0070900039431000
2016-07-0853.0054.0053.0053.0060900032554000
2016-07-0755.0055.0054.0054.001280006945000
2016-07-0655.0055.0054.0054.0056700030861000
2016-07-0554.0056.0054.0056.0042900023560000
2016-07-0456.0056.0054.0054.0095300052894000
2016-07-0157.0057.0056.0056.001740009860000
2016-06-3057.0058.0056.0056.0054000030867000
2016-06-2956.0056.0055.0056.0033600018796000
2016-06-2854.0056.0053.0054.00105600057542000
2016-06-2756.0057.0055.0055.0046500025893000
2016-06-2460.0061.0054.0055.0078400044794000
2016-06-2359.0061.0058.0061.0063400037794000
2016-06-2259.0059.0057.0059.0055600032387000
2016-06-2157.0059.0057.0059.0033300019306000
2016-06-2057.0059.0057.0058.0047000027180000
2016-06-1754.0058.0054.0058.0083000046130000
2016-06-1655.0055.0053.0053.0095200051514000
2016-06-1554.0056.0054.0055.00121400066384000
2016-06-1455.0056.0054.0054.0099400054439000
2016-06-1356.0057.0055.0056.0079500044090000
2016-06-1058.0058.0057.0057.0081900047267000
2016-06-0958.0059.0058.0059.0024600014361000
2016-06-0859.0059.0057.0059.0053500031076000
2016-06-0759.0059.0058.0058.0076300044441000
2016-06-0658.0059.0058.0059.0047900027984000
2016-06-0360.0061.0059.0059.0060900036418000
2016-06-0260.0061.0060.0060.0032800019761000
2016-06-0161.0061.0060.0061.0033900020622000
2016-05-3160.0061.0060.0061.0023800014389000
2016-05-3060.0061.0059.0061.0064800038767000
2016-05-2760.0061.0060.0060.0043700026226000
2016-05-2662.0062.0060.0061.0082200050261000
2016-05-2562.0062.0061.0061.0048600029892000
2016-05-2461.0062.0061.0061.0035000021400000
2016-05-2362.0063.0061.0062.0051100031683000
2016-05-2063.0063.0061.0061.00137400085753000
2016-05-1963.0063.0062.0063.0025600016094000
2016-05-1862.0063.0061.0063.0071000044106000
2016-05-1761.0064.0061.0063.0084300052386000
2016-05-1662.0062.0061.0061.0037700023336000
2016-05-1363.0063.0061.0061.0051400031882000
2016-05-1262.0064.0062.0063.0062100038945000
2016-05-1165.0065.0063.0063.0047100030143000
2016-05-1065.0065.0064.0065.001330008593000
2016-05-0964.0065.0064.0064.0029000018589000
2016-05-0664.0064.0063.0064.0040000025390000
2016-05-0264.0065.0064.0064.0049800032059000
2016-04-2865.0067.0065.0066.00102500067230000
2016-04-2767.0067.0065.0065.0038400025386000
2016-04-2667.0067.0066.0066.0063700042170000
2016-04-2565.0069.0065.0067.00115600077187000
2016-04-2266.0067.0065.0065.0075800049668000
2016-04-2167.0067.0066.0067.0070400046806000
2016-04-2066.0067.0065.0067.0079800052579000
2016-04-1966.0067.0064.0066.002023000132660000
2016-04-1864.0072.0063.0065.007258000489207000
2016-04-1564.0065.0063.0063.00103900066082000
2016-04-1464.0065.0063.0063.0084300053849000
2016-04-1364.0065.0063.0063.00124300079524000
2016-04-1262.0064.0062.0063.0045200028407000
2016-04-1162.0063.0062.0062.0041500025752000
2016-04-0862.0063.0061.0062.0058000035976000
2016-04-0763.0064.0062.0062.0076500048143000
2016-04-0661.0063.0061.0062.0086800053322000
2016-04-0562.0062.0060.0060.00100100061086000
2016-04-0462.0063.0060.0061.00103400063678000
2016-04-0163.0064.0062.0062.0061400038388000
2016-03-3162.0064.0062.0063.0056900035781000
2016-03-3062.0064.0061.0062.0093600058294000
2016-03-2962.0064.0062.0063.0044600028026000
2016-03-2864.0064.0061.0062.00137500085923000
2016-03-2565.0066.0064.0065.0059000038366000
2016-03-2466.0066.0065.0065.0050600033207000
2016-03-2365.0066.0064.0066.0069600045451000
2016-03-2265.0065.0063.0065.0076300049164000
2016-03-1863.0065.0061.0065.0073900046881000
2016-03-1762.0063.0061.0063.0093200057845000
2016-03-1661.0062.0060.0061.0051000031162000
2016-03-1562.0062.0059.0061.00102200061810000
2016-03-1462.0062.0061.0062.0051400031586000
2016-03-1159.0062.0058.0061.00115300068965000
2016-03-1058.0060.0058.0060.0096000056764000
2016-03-0958.0058.0057.0057.0070800040547000
2016-03-0861.0061.0058.0058.00106300063212000
2016-03-0760.0062.0059.0061.0055300033573000
2016-03-0457.0061.0057.0060.00123900073010000
2016-03-0356.0058.0056.0058.0084400048161000
2016-03-0256.0057.0055.0056.0053600030070000
2016-03-0155.0056.0054.0054.0040400022179000
2016-02-2956.0056.0055.0055.0026200014561000
2016-02-2655.0056.0055.0055.0051200028182000
2016-02-2554.0055.0054.0055.0061700033692000
2016-02-2454.0055.0053.0054.0036300019589000
2016-02-2355.0056.0054.0054.0057400031621000
2016-02-2254.0055.0054.0055.0027900015135000
2016-02-1955.0056.0054.0054.0075800041320000
2016-02-1855.0056.0054.0056.0063400034928000
2016-02-1754.0055.0052.0053.00119600064330000
2016-02-1653.0057.0053.0055.00132200072476000
2016-02-1552.0054.0051.0053.00185700098270000
2016-02-1248.0051.0048.0050.002707000133007000
2016-02-1056.0057.0053.0053.002230000121814000
2016-02-0958.0058.0056.0056.00122000069339000
2016-02-0860.0061.0058.0060.00163200097165000
2016-02-0561.0062.0061.0061.0052900032418000
2016-02-0463.0064.0062.0063.0079500049855000
2016-02-0364.0064.0061.0063.001733000108281000
2016-02-0266.0066.0064.0065.0072900047530000
2016-02-0164.0067.0063.0066.002241000145073000
2016-01-2961.0063.0061.0062.001731000106276000
2016-01-2862.0064.0061.0062.001801000112532000
2016-01-2761.0063.0061.0062.0070700043659000
2016-01-2662.0062.0060.0061.00158700097307000
2016-01-2563.0064.0062.0063.001719000108484000
2016-01-2261.0063.0061.0063.00143100087985000
2016-01-2162.0063.0059.0060.002350000144186000
2016-01-2064.0065.0063.0063.0098000062061000
2016-01-1963.0064.0063.0064.00108600069172000
2016-01-1864.0065.0063.0064.0087900056196000
2016-01-1566.0067.0065.0066.0037000024385000
2016-01-1466.0066.0064.0065.00131600085522000
2016-01-1366.0068.0066.0068.0090300060398000
2016-01-1266.0067.0065.0065.00120900079601000
2016-01-0868.0068.0065.0066.001908000127219000
2016-01-0769.0070.0068.0068.0096600066248000
2016-01-0670.0071.0069.0069.0056500039359000
2016-01-0570.0071.0069.0070.00122800086013000
2016-01-0471.0073.0070.0071.001920000136728000
2015-12-3072.0073.0070.0071.001846000131628000
2015-12-2971.0072.0068.0071.001814000127792000
2015-12-2865.0072.0065.0071.003594000242957000
2015-12-2565.0066.0064.0065.006270000406861000
2015-12-2468.0069.0066.0067.004536000305131000
2015-12-2270.0071.0069.0069.004829000335559000
2015-12-2171.0071.0069.0070.004733000330719000
2015-12-1873.0073.0072.0072.002039000148096000
2015-12-1773.0074.0073.0073.00136100099936000
2015-12-1674.0074.0072.0073.001909000139895000
2015-12-1574.0074.0072.0072.001853000135929000
2015-12-1473.0074.0073.0074.003051000223950000
2015-12-1176.0077.0075.0076.001983000150748000
2015-12-1076.0077.0076.0076.00104900079894000
2015-12-0977.0078.0076.0077.001711000131805000
2015-12-0878.0078.0076.0078.003054000236036000
2015-12-0778.0078.0077.0077.00122700095002000
2015-12-0477.0078.0077.0077.0098900076329000
2015-12-0378.0079.0077.0078.001391000108526000
2015-12-0278.0079.0078.0078.001427000111341000
2015-12-0178.0079.0077.0078.003450000268923000
2015-11-3078.0079.0077.0078.003400000264170000
2015-11-2779.0079.0077.0078.002364000184945000
2015-11-2678.0080.0078.0079.002648000207976000

   ※ 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