[5929 東証1部] 三和ホールディングス 日足 時系列データ

[5929 東証1部] 三和ホールディングス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181211.001211.001195.001204.00703600847069800
2017-08-171218.001232.001211.001225.00696400852561900
2017-08-161230.001232.001219.001223.00488400597840500
2017-08-151239.001242.001229.001232.00771100952662300
2017-08-141228.001242.001216.001231.008625001064046100
2017-08-101242.001264.001240.001250.008823001102836700
2017-08-091261.001262.001240.001244.009248001152259100
2017-08-081286.001293.001265.001270.00777800990229500
2017-08-071269.001287.001266.001286.008061001032678400
2017-08-041255.001270.001252.001257.00587000740593400
2017-08-031283.001283.001250.001261.00728100917931200
2017-08-021250.001253.001237.001248.0011919001485590900
2017-08-011250.001265.001226.001259.0017675002212917800
2017-07-311175.001204.001167.001194.0014408001709706700
2017-07-281162.001166.001151.001160.00734000849710800
2017-07-271174.001181.001162.001163.00592100693220200
2017-07-261187.001192.001168.001173.00656900773559100
2017-07-251187.001187.001173.001176.00487500574812300
2017-07-241186.001192.001179.001189.00470500558252600
2017-07-211192.001197.001186.001187.00428400510133600
2017-07-201190.001207.001185.001201.00519900624004200
2017-07-191180.001192.001172.001190.00554200657964900
2017-07-181197.001199.001179.001187.00467500555240600
2017-07-141200.001209.001193.001201.00586700704783100
2017-07-131185.001200.001185.001194.00668400797772800
2017-07-121188.001192.001176.001179.00619100731071300
2017-07-111177.001194.001176.001194.00649600770744900
2017-07-101181.001183.001165.001175.008945001049717500
2017-07-071168.001182.001157.001176.0010427001221111200
2017-07-061178.001194.001172.001193.008913001058045800
2017-07-051171.001186.001169.001184.00831400980986500
2017-07-041188.001189.001170.001172.00781100918837800
2017-07-031184.001195.001181.001186.008658001028693800
2017-06-301187.001188.001177.001184.00761600901231500
2017-06-291195.001196.001190.001192.00669700798609400
2017-06-281191.001207.001188.001192.00667800799465400
2017-06-271211.001211.001188.001201.0013749001646659500
2017-06-261224.001230.001209.001209.00777900945219700
2017-06-231228.001245.001224.001241.00661300818551500
2017-06-221227.001236.001225.001226.008982001104000400
2017-06-211221.001235.001220.001229.009113001119164200
2017-06-201222.001233.001221.001228.009789001201525000
2017-06-191205.001222.001205.001214.0012610001530273100
2017-06-161226.001238.001208.001216.0014590001779083800
2017-06-151221.001235.001218.001227.0012131001488604300
2017-06-141238.001240.001209.001210.0014395001756224000
2017-06-131224.001240.001222.001229.0010882001337840600
2017-06-121238.001250.001232.001242.0010515001304247100
2017-06-091249.001253.001236.001239.0011265001399432900
2017-06-081265.001268.001248.001248.008660001087788700
2017-06-071272.001286.001255.001262.0017801002255579400
2017-06-061241.001248.001235.001242.008740001086378900
2017-06-051242.001254.001240.001251.00495900618865800
2017-06-021248.001252.001241.001246.00578800721806100
2017-06-011223.001259.001223.001244.009178001142484800
2017-05-311231.001237.001219.001222.00696000852637300
2017-05-301209.001234.001205.001230.0013267001622475000
2017-05-291204.001212.001201.001201.00608600733518000
2017-05-261210.001213.001201.001203.00593400715774800
2017-05-251218.001223.001212.001213.00509600620025000
2017-05-241224.001228.001217.001221.00545500666309500
2017-05-231209.001224.001208.001215.008389001019907400
2017-05-221213.001220.001203.001210.008602001040146800
2017-05-191209.001217.001202.001209.009429001140296200
2017-05-181205.001215.001203.001209.009316001127482800
2017-05-171214.001223.001209.001220.0010040001222708800
2017-05-161228.001228.001212.001217.0014710001790854500
2017-05-151228.001239.001214.001236.0017501002154469900
2017-05-121185.001243.001167.001241.0020620002502027600
2017-05-111178.001190.001173.001187.00765900906753800
2017-05-101182.001194.001177.001178.008966001060292400
2017-05-091167.001176.001164.001175.00655000767217100
2017-05-081150.001171.001147.001170.0011926001390423100
2017-05-021121.001137.001119.001131.00525200593438400
2017-05-011114.001124.001112.001124.00503300563666000
2017-04-281118.001125.001112.001123.00710000795205800
2017-04-271104.001116.001103.001115.00665600739314300
2017-04-261103.001118.001101.001113.009961001105624300
2017-04-251096.001110.001089.001098.0013645001497488300
2017-04-241080.001088.001071.001085.0013521001460670300
2017-04-211035.001042.001033.001040.00686200712326100
2017-04-201017.001032.001017.001026.00550100563789100
2017-04-191022.001026.001016.001024.00931200952117000
2017-04-181036.001045.001026.001029.00576000593414100
2017-04-171016.001026.001016.001026.00570900583463100
2017-04-141038.001042.001024.001028.00701100722441300
2017-04-131025.001037.001023.001035.00966900996644300
2017-04-121028.001047.001027.001031.00757900783775100
2017-04-111040.001043.001032.001038.00622300645439100
2017-04-101057.001059.001039.001050.00769700806870200
2017-04-071030.001044.001026.001036.00955600991126900
2017-04-061046.001047.001019.001020.00709700729421600
2017-04-051066.001069.001050.001052.0012007001268387900
2017-04-041053.001069.001053.001062.0016148001715059900
2017-04-031050.001059.001047.001053.00740600779752800
2017-03-311067.001071.001042.001042.0011715001231882500
2017-03-301047.001058.001039.001041.00808100843688300
2017-03-291053.001054.001038.001045.00955500998542700
2017-03-281042.001050.001038.001050.00577000603673200
2017-03-271038.001045.001032.001035.00601900623377700
2017-03-241043.001057.001042.001053.00505300531581600
2017-03-231045.001046.001036.001042.00609900635503500
2017-03-221067.001068.001051.001051.00843600892389200
2017-03-211069.001082.001067.001080.0011290001214688300
2017-03-171065.001074.001060.001073.009491001015600000
2017-03-161046.001067.001045.001066.00846100899030400
2017-03-151050.001057.001045.001054.00559300588651300
2017-03-141054.001057.001046.001051.0012221001286192100
2017-03-131042.001055.001039.001049.00828200868938000
2017-03-101040.001044.001031.001041.0013615001412756200
2017-03-091040.001046.001027.001030.0010412001073979000
2017-03-081034.001040.001020.001039.0012959001338011000
2017-03-071027.001034.001010.001034.0018904001931359100
2017-03-061042.001047.001034.001036.00902900937587800
2017-03-031052.001059.001029.001039.0011751001222287900
2017-03-021074.001075.001057.001062.0010521001120526000
2017-03-011054.001061.001045.001061.00745400786231800
2017-02-281059.001069.001054.001060.00782600832716000
2017-02-271047.001054.001039.001050.00923700968658400
2017-02-241077.001077.001054.001062.0011509001224667500
2017-02-231090.001092.001081.001089.00421600458076900
2017-02-221090.001093.001080.001085.00602900654199900
2017-02-211090.001098.001083.001090.00453300493300000
2017-02-201078.001088.001075.001085.00701000759435000
2017-02-171084.001090.001078.001082.00739800801261900
2017-02-161077.001084.001070.001077.00499000537034400
2017-02-151065.001084.001060.001075.0010056001080127100
2017-02-141098.001101.001073.001076.0011981001299766500
2017-02-131094.001097.001086.001097.00905300989982300
2017-02-101080.001082.001065.001081.0010366001116985600
2017-02-091059.001067.001053.001055.0010047001062655200
2017-02-081057.001062.001044.001058.0017173001813109600
2017-02-071035.001043.001025.001034.0012556001301024200
2017-02-061051.001051.001012.001030.0020564002114729700
2017-02-031024.001036.001007.001011.0017034001733043000
2017-02-021061.001063.001021.001024.0011862001227739300
2017-02-011044.001061.001026.001057.0014055001472907400
2017-01-311115.001124.001036.001051.0027940002979405600
2017-01-301112.001122.001100.001120.00847500943504100
2017-01-271130.001135.001119.001124.00646800728731700
2017-01-261115.001127.001114.001122.00505300566492600
2017-01-251100.001115.001099.001106.00740000816966400
2017-01-241105.001116.001100.001101.00617900683039100
2017-01-231103.001122.001102.001108.00547300608343100
2017-01-201110.001116.001102.001113.00366000406397200
2017-01-191112.001119.001098.001110.00581700644290200
2017-01-181115.001115.001084.001094.0014331001566316100
2017-01-171077.001135.001075.001119.0017920001994034000
2017-01-161144.001147.001125.001137.00787200893927600
2017-01-131161.001162.001145.001150.00628700723634200
2017-01-121155.001160.001136.001149.00698800801919300
2017-01-111146.001151.001141.001142.00455600521567400
2017-01-101153.001165.001136.001144.009611001105660200
2017-01-061130.001141.001129.001139.00471500535864300
2017-01-051140.001141.001126.001132.00629000712586900
2017-01-041121.001146.001114.001144.00521900593784300
2016-12-301115.001117.001103.001115.00333100370463200
2016-12-291124.001124.001105.001112.00511400568898300
2016-12-281126.001129.001118.001127.00384300432498000
2016-12-271124.001126.001115.001120.00455100509706700
2016-12-261125.001126.001112.001114.00311800348235300
2016-12-221099.001124.001098.001122.00750700837533700
2016-12-211129.001133.001112.001115.00748500838257200
2016-12-201098.001134.001098.001134.009672001084335000
2016-12-191144.001148.001115.001118.0012479001404434700
2016-12-161145.001147.001139.001147.00617500706427500
2016-12-151131.001146.001129.001132.00820000931541500
2016-12-141118.001127.001118.001125.00564400634006600
2016-12-131114.001123.001106.001122.0011191001248871100
2016-12-121122.001124.001107.001123.0013378001493958900
2016-12-091146.001147.001125.001128.0016788001903134100
2016-12-081150.001156.001145.001153.00630400725135800
2016-12-071130.001144.001127.001143.00866900987556500
2016-12-061123.001132.001118.001123.00702600789320700
2016-12-051119.001120.001107.001112.00834900927908700
2016-12-021126.001139.001119.001124.00704300794863300
2016-12-011138.001148.001128.001132.0010699001217584300
2016-11-301141.001145.001126.001130.0011092001254588500
2016-11-291143.001148.001133.001135.0012348001405364100
2016-11-281124.001143.001120.001139.0012552001425317900
2016-11-251100.001124.001100.001119.0014751001643002600
2016-11-241058.001100.001042.001094.0014253001542914300
2016-11-221081.001091.001073.001088.00790600858012300
2016-11-211075.001087.001075.001081.00521600563353900
2016-11-181079.001083.001065.001079.00726900782335200
2016-11-171058.001076.001050.001063.0016089001710356200
2016-11-161063.001070.001056.001068.00904000963579500
2016-11-151058.001067.001041.001047.0011009001154930700
2016-11-141077.001078.001061.001065.009622001027677800
2016-11-111087.001105.001047.001051.0016337001748044700
2016-11-101063.001083.001048.001077.0017431001863157500
2016-11-091066.001067.00992.00996.0010221001036538800
2016-11-081041.001057.001039.001050.00577400606586800
2016-11-071060.001072.001044.001049.0010922001146055700
2016-11-041050.001052.001035.001049.00855800894602200
2016-11-021067.001072.001045.001050.0010518001108230400
2016-11-011069.001084.001051.001077.0015980001710958400
2016-10-311011.001065.00998.001048.0018459001912429800
2016-10-281030.001032.001014.001019.0012017001226293300
2016-10-271030.001039.001022.001030.00746900769983800
2016-10-261030.001038.001019.001033.00733100756199800
2016-10-251021.001028.001018.001025.00468900480416000
2016-10-241019.001025.001005.001018.00830200844573000
2016-10-211011.001016.001005.001010.00629100635715700
2016-10-201014.001024.001011.001017.00641400652933000
2016-10-191002.001017.001002.001011.00605900612304000
2016-10-18990.001005.00989.001004.00652100651936900
2016-10-17974.00996.00972.00993.00619500612646000
2016-10-14977.00985.00967.00971.00883700859850400
2016-10-13970.00977.00966.00975.00743800724032500
2016-10-12966.00982.00956.00967.00574800558178600
2016-10-11973.00987.00967.00981.00732100717352800
2016-10-07969.00973.00961.00972.00797100772937200
2016-10-06980.00980.00965.00968.00638100618194500
2016-10-05968.00980.00959.00972.00781300756629800
2016-10-04967.00976.00957.00967.00951900919604700
2016-10-03981.00985.00972.00975.00390100381708600
2016-09-30969.00984.00963.00971.00559100544796200
2016-09-29992.00994.00976.00988.00402400396659900
2016-09-28978.00979.00944.00978.00710000689237500
2016-09-27973.00991.00963.00991.00613200601157700
2016-09-26994.00998.00981.00988.0011019001091195800
2016-09-23976.00990.00962.00988.00915800900362700
2016-09-21947.00964.00936.00962.00594700565330300
2016-09-20923.00949.00915.00946.00830800781773100
2016-09-16927.00933.00922.00928.00681000631594300
2016-09-15930.00940.00925.00937.0012492001165552800
2016-09-14920.00937.00918.00933.00720700671622900
2016-09-13927.00928.00919.00925.00526400486784800
2016-09-12911.00922.00903.00918.00478200438620200
2016-09-09941.00944.00922.00925.00669900623431600
2016-09-08941.00947.00935.00942.001044900983226900
2016-09-07921.00940.00921.00938.00956900893211300
2016-09-06903.00928.00903.00924.00931500858050800
2016-09-05914.00914.00897.00902.00520000469605600
2016-09-02911.00915.00890.00901.00901100811470900
2016-09-01918.00918.00904.00914.0015931001452361100
2016-08-31911.00920.00903.00918.001052000960613800
2016-08-30913.00916.00897.00905.00746100676446500
2016-08-29917.00938.00910.00917.0012151001120312400
2016-08-26895.00914.00873.00898.0021957001971471000
2016-08-25954.00961.00947.00950.00487800464628000
2016-08-24959.00965.00946.00957.0011823001131813600
2016-08-23935.00953.00935.00944.00824400780054400
2016-08-22923.00939.00917.00934.0011325001053016900
2016-08-19933.00933.00898.00922.0017101001564043200
2016-08-18937.00948.00934.00936.00477100448238900
2016-08-17967.00975.00936.00947.0016500001567323100
2016-08-16979.00983.00953.00954.0011019001059854700
2016-08-15988.00989.00951.00971.00890100865877200

   ※ 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