[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 
2017-02-241077.001077.001054.001062.0011509001224667500
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
2016-08-121004.001006.00996.001000.00441700442000400
2016-08-10977.00995.00975.00992.00622300614986700
2016-08-09975.00987.00969.00976.00780300762907400
2016-08-08979.00979.00954.00972.00813400787209000
2016-08-05958.00969.00948.00952.00880800842233200
2016-08-04961.00962.00943.00950.0013547001288337000
2016-08-03958.00979.00953.00965.0021365002065516200
2016-08-021000.001008.00983.00987.0017178001701524900
2016-08-011055.001055.001021.001038.0016267001684497900
2016-07-291039.001118.001012.001076.0027033002864755400
2016-07-281044.001048.001009.001029.0011598001193406300
2016-07-271020.001032.001016.001027.00920400943896500
2016-07-261011.001017.00999.001009.00620300625641100
2016-07-251020.001024.001009.001013.00611500620988300
2016-07-22998.001017.00995.001014.00524600529677200
2016-07-211025.001030.001011.001018.00665900678077000
2016-07-20989.001012.00982.001010.00917000919332600
2016-07-19977.00992.00970.00990.00676100667158600
2016-07-15980.00992.00972.00980.00962200944380400
2016-07-14976.00988.00970.00978.0013722001343845900
2016-07-131029.001063.00992.00996.0018216001845444800
2016-07-12980.001008.00975.001003.0012527001252454800
2016-07-11940.00964.00940.00956.00818400780577700
2016-07-08928.00936.00906.00908.00932900857307300
2016-07-07928.00943.00905.00919.0013785001269122600
2016-07-06935.00947.00921.00943.0012051001126307300
2016-07-05936.00951.00936.00947.00632400598005900
2016-07-04928.00944.00915.00942.00663900622264300
2016-07-01931.00941.00921.00935.00913100851126700
2016-06-30943.00947.00923.00923.00721400672047700
2016-06-29910.00933.00902.00931.00787500726894200
2016-06-28877.00909.00872.00899.001000300895715400
2016-06-27910.00916.00881.00891.0013051001166224500
2016-06-24947.00952.00872.00886.0014964001345948500
2016-06-23925.00939.00919.00936.00620500579129200
2016-06-22931.00931.00908.00925.001012900933054100
2016-06-21917.00939.00910.00933.0011627001079464600
2016-06-20900.00926.00893.00923.0012110001107001300
2016-06-17875.00891.00872.00876.0011411001003712900
2016-06-16891.00906.00863.00864.00919400803933600
2016-06-15879.00891.00870.00884.00928000820197800
2016-06-14881.00889.00867.00881.00942200828603100
2016-06-13905.00905.00885.00885.00808600721843300
2016-06-10925.00929.00912.00920.00791800728306400
2016-06-09917.00924.00912.00920.00785500721082300
2016-06-08917.00922.00907.00920.0011681001070043700
2016-06-07913.00924.00909.00911.0012417001133876500
2016-06-06920.00925.00910.00913.0012889001179613100
2016-06-03923.00934.00921.00933.00941000874071100
2016-06-02940.00942.00921.00925.0011893001104866500
2016-06-01953.00964.00941.00955.0015495001479554600
2016-05-31980.00980.00963.00968.0011143001080941800
2016-05-30980.00980.00968.00977.00927300904704000
2016-05-27946.00972.00940.00965.0017008001634305900
2016-05-26959.00960.00934.00937.00788500742392700
2016-05-25965.00968.00943.00945.00807300766164600
2016-05-24938.00947.00931.00937.00852600801249400
2016-05-23938.00948.00930.00943.0011062001038413200
2016-05-20934.00955.00929.00949.0016425001554240800
2016-05-19947.00951.00909.00913.0016954001561039400
2016-05-18916.00940.00909.00926.0017439001616321600
2016-05-17915.00934.00901.00910.0012931001175992600
2016-05-16874.00920.00873.00900.0015644001413752800
2016-05-13890.00899.00862.00863.0019505001710524500
2016-05-12894.00895.00879.00887.001034500916458000
2016-05-11897.00914.00894.00906.0015670001419149800
2016-05-10845.00875.00840.00875.0012519001082809900
2016-05-09838.00847.00834.00840.001156300973086600
2016-05-06835.00846.00823.00827.00973800806464900
2016-05-02837.00846.00824.00832.0012499001040966800
2016-04-28890.00898.00856.00858.00922100807819500
2016-04-27877.00882.00870.00879.00631000553903400
2016-04-26873.00873.00860.00870.00750900650685400
2016-04-25881.00881.00866.00873.00864000753011800
2016-04-22863.00880.00862.00880.00479900418592000
2016-04-21881.00882.00864.00872.00837800729395700
2016-04-20878.00884.00861.00866.00712800620283300
2016-04-19860.00876.00858.00873.00998300866935600
2016-04-18826.00847.00826.00838.00666000559106700
2016-04-15850.00866.00845.00857.00797000682758200
2016-04-14867.00869.00854.00860.0014688001262294800
2016-04-13825.00855.00822.00852.0016421001382659800
2016-04-12809.00834.00808.00827.001130700935838500
2016-04-11814.00814.00793.00809.0012855001033684400
2016-04-08797.00831.00794.00821.0013827001128063500
2016-04-07815.00837.00801.00812.0019355001580432800
2016-04-06804.00821.00802.00812.001192600968642700
2016-04-05818.00844.00809.00811.0016595001362914900
2016-04-04818.00826.00809.00814.001034600844366900
2016-04-01841.00841.00809.00814.0017342001422965100
2016-03-31846.00858.00835.00837.0012742001075253600
2016-03-30841.00855.00835.00845.0015190001285569600
2016-03-29835.00847.00830.00841.001046400879184800
2016-03-28843.00855.00834.00852.0017723001494784500
2016-03-25824.00838.00812.00832.0014345001187556600
2016-03-24810.00830.00801.00818.0015185001240020300
2016-03-23871.00871.00809.00821.0017244001424451200
2016-03-22804.00811.00783.00796.00812600646554800
2016-03-18798.00804.00785.00791.00905900716974800
2016-03-17785.00799.00777.00786.0013470001061462800
2016-03-16783.00791.00776.00776.001133700884931100
2016-03-15793.00811.00790.00798.001056400846115300
2016-03-14789.00802.00789.00796.00542300431442200
2016-03-11768.00792.00766.00786.001052700820135600
2016-03-10765.00782.00763.00777.00523100406191400
2016-03-09765.00769.00748.00759.00751500568560600
2016-03-08780.00783.00760.00775.001089800842414900
2016-03-07789.00790.00771.00780.00941200733132800
2016-03-04776.00801.00771.00797.001121500888494300
2016-03-03776.00785.00762.00779.001211400938153800
2016-03-02755.00781.00750.00776.0021420001650394900
2016-03-01728.00730.00704.00720.0017256001237202500
2016-02-29736.00744.00721.00721.0015317001118825800
2016-02-26747.00752.00733.00738.001042600772040300
2016-02-25726.00744.00724.00738.0014380001058412400
2016-02-24708.00721.00699.00714.0015144001077878200
2016-02-23722.00734.00713.00715.00856300616554000
2016-02-22714.00735.00713.00719.00870600628099500
2016-02-19722.00736.00709.00718.001162100836034200

   ※ 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