[2004 東証1部] 昭和産業 日足 時系列データ

[2004 東証1部] 昭和産業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18603.00605.00600.00604.007300044000000
2017-08-17606.00607.00602.00603.004600027801000
2017-08-16604.00606.00600.00604.005100030759000
2017-08-15605.00605.00599.00599.005500033065000
2017-08-14607.00607.00595.00597.007400044381000
2017-08-10602.00606.00600.00605.007200043380000
2017-08-09605.00605.00595.00598.004800028690000
2017-08-08608.00608.00600.00604.007800047066000
2017-08-07605.00609.00601.00609.006500039403000
2017-08-04598.00603.00596.00601.007200043201000
2017-08-03599.00604.00599.00603.007300043959000
2017-08-02604.00604.00598.00602.005600033678000
2017-08-01599.00605.00599.00604.006300037951000
2017-07-31601.00602.00598.00599.004600027576000
2017-07-28600.00605.00600.00605.005100030762000
2017-07-27597.00604.00594.00600.005900035329000
2017-07-26597.00599.00592.00593.004800028547000
2017-07-25603.00604.00596.00596.008300049910000
2017-07-24599.00604.00596.00604.009800058875000
2017-07-21599.00601.00597.00599.007700046115000
2017-07-20603.00607.00598.00600.00193000116271000
2017-07-19599.00605.00598.00605.0010100060845000
2017-07-18596.00598.00590.00595.009500056420000
2017-07-14597.00599.00595.00596.005600033446000
2017-07-13600.00601.00593.00597.008200048957000
2017-07-12599.00602.00599.00599.0011800070763000
2017-07-11602.00607.00598.00605.007300044024000
2017-07-10604.00605.00598.00598.008600051635000
2017-07-07606.00606.00599.00599.007100042686000
2017-07-06609.00611.00605.00606.0010800065653000
2017-07-05606.00607.00601.00604.0014400087022000
2017-07-04614.00615.00606.00607.006600040166000
2017-07-03615.00619.00613.00613.007800047996000
2017-06-30618.00619.00610.00618.0013600083634000
2017-06-29613.00620.00613.00617.00183000112717000
2017-06-28615.00620.00613.00615.0014600089875000
2017-06-27620.00623.00614.00615.00164000101379000
2017-06-26621.00626.00620.00624.007300045585000
2017-06-23625.00627.00621.00626.0015500096791000
2017-06-22624.00626.00620.00625.007400046124000
2017-06-21620.00625.00619.00620.0011300070350000
2017-06-20617.00621.00615.00621.0012300076148000
2017-06-19618.00626.00615.00617.00170000105143000
2017-06-16615.00618.00615.00618.0010100062299000
2017-06-15612.00617.00612.00615.0010100062099000
2017-06-14611.00617.00611.00612.0011100068182000
2017-06-13606.00617.00606.00615.007400045400000
2017-06-12596.00610.00596.00609.008500051393000
2017-06-09599.00606.00596.00596.00264000158245000
2017-06-08609.00611.00598.00599.00207000124876000
2017-06-07609.00612.00608.00611.009900060440000
2017-06-06618.00618.00610.00611.0013700084073000
2017-06-05604.00618.00603.00617.0015500095235000
2017-06-02600.00610.00596.00610.00237000143504000
2017-06-01589.00599.00589.00598.0012400073907000
2017-05-31583.00585.00581.00584.00179000104481000
2017-05-30584.00588.00581.00588.0010400060850000
2017-05-29584.00590.00583.00585.0012000070305000
2017-05-26592.00594.00586.00588.0011000064821000
2017-05-25599.00601.00590.00593.00204000121780000
2017-05-24597.00597.00592.00596.0011500068399000
2017-05-23593.00597.00591.00592.00175000103954000
2017-05-22592.00594.00589.00592.0014400085195000
2017-05-19594.00596.00588.00592.00223000131871000
2017-05-18597.00598.00589.00594.0011300067028000
2017-05-17599.00605.00594.00598.008800052559000
2017-05-16592.00600.00592.00598.00198000117843000
2017-05-15597.00605.00587.00592.00304000180433000
2017-05-12610.00614.00609.00610.005100031108000
2017-05-11615.00617.00613.00617.0013000080099000
2017-05-10619.00619.00612.00617.0010500064693000
2017-05-09609.00615.00609.00613.0015700096241000
2017-05-08605.00617.00605.00615.00214000131192000
2017-05-02601.00605.00600.00601.009700058493000
2017-05-01596.00600.00595.00597.006700040027000
2017-04-28601.00601.00596.00597.0010100060396000
2017-04-27601.00605.00598.00601.00187000112353000
2017-04-26594.00598.00593.00597.009500056650000
2017-04-25602.00602.00593.00595.00187000111703000
2017-04-24599.00599.00591.00597.0013500080516000
2017-04-21586.00593.00584.00589.0012200071849000
2017-04-20588.00589.00582.00587.0014300083782000
2017-04-19577.00599.00574.00590.00219000129011000
2017-04-18577.00583.00577.00580.0010900063288000
2017-04-17563.00577.00563.00577.006700038412000
2017-04-14575.00578.00569.00570.009200052606000
2017-04-13570.00579.00570.00576.0013100075365000
2017-04-12580.00580.00574.00574.0013600078312000
2017-04-11580.00587.00578.00582.007900046021000
2017-04-10588.00591.00583.00585.0011400066881000
2017-04-07586.00599.00586.00590.00169000100034000
2017-04-06600.00600.00583.00583.0010800063573000
2017-04-05598.00610.00598.00602.0011100067037000
2017-04-04601.00609.00598.00598.0015800095254000
2017-04-03586.00607.00586.00601.00178000106430000
2017-03-31615.00615.00588.00588.00232000138105000
2017-03-30623.00623.00611.00611.007400045510000
2017-03-29620.00626.00610.00625.00252000156075000
2017-03-28627.00631.00625.00630.00266000167222000
2017-03-27628.00629.00621.00623.0013900086957000
2017-03-24626.00631.00626.00629.0012300077285000
2017-03-23628.00628.00621.00626.00160000100061000
2017-03-22635.00635.00628.00628.00169000106609000
2017-03-21625.00639.00624.00637.00246000156040000
2017-03-17626.00626.00620.00621.00170000105775000
2017-03-16624.00627.00621.00626.0014100088179000
2017-03-15617.00625.00617.00625.0012200076063000
2017-03-14612.00619.00612.00617.008200050633000
2017-03-13615.00618.00611.00615.006400039392000
2017-03-10606.00617.00606.00616.00178000108569000
2017-03-09607.00610.00605.00606.009600058252000
2017-03-08607.00610.00605.00610.007400044969000
2017-03-07609.00613.00608.00609.005100031097000
2017-03-06611.00615.00610.00610.008400051385000
2017-03-03616.00617.00610.00611.0010100061873000
2017-03-02615.00619.00613.00614.0015500095398000
2017-03-01609.00613.00608.00613.009400057379000
2017-02-28608.00612.00608.00611.00186000113530000
2017-02-27610.00610.00607.00608.008300050486000
2017-02-24612.00613.00611.00612.008700053264000
2017-02-23612.00613.00611.00613.005700034892000
2017-02-22611.00613.00609.00612.0011000067255000
2017-02-21608.00612.00607.00611.008200049979000
2017-02-20607.00609.00605.00609.006000036459000
2017-02-17605.00608.00603.00605.007900047842000
2017-02-16602.00606.00602.00606.005500033253000
2017-02-15605.00607.00603.00604.005000030234000
2017-02-14605.00606.00602.00603.006900041679000
2017-02-13600.00604.00600.00604.005500033125000
2017-02-10594.00599.00594.00599.0010700063869000
2017-02-09589.00594.00589.00591.004800028366000
2017-02-08594.00594.00587.00589.005200030672000
2017-02-07590.00592.00589.00590.005700033656000
2017-02-06608.00608.00590.00590.0014100083789000
2017-02-03600.00608.00600.00606.0011200067610000
2017-02-02602.00602.00593.00594.0010600063274000
2017-02-01592.00601.00592.00597.009100054373000
2017-01-31595.00604.00595.00598.0014700087951000
2017-01-30601.00603.00596.00600.005000029997000
2017-01-27607.00612.00601.00603.0015800095699000
2017-01-26603.00608.00602.00607.0011800071467000
2017-01-25600.00601.00597.00599.0011100066510000
2017-01-24587.00594.00586.00593.0013600080300000
2017-01-23597.00597.00585.00587.0015300090244000
2017-01-20606.00606.00597.00602.0013900083555000
2017-01-19596.00606.00596.00604.0015900095842000
2017-01-18601.00601.00593.00597.006200037015000
2017-01-17607.00607.00598.00601.009300055974000
2017-01-16604.00609.00603.00603.007200043585000
2017-01-13603.00611.00602.00609.0011100067475000
2017-01-12610.00610.00602.00604.0011400068973000
2017-01-11612.00614.00608.00612.0012200074682000
2017-01-10615.00616.00608.00612.0016100098544000
2017-01-06611.00616.00610.00613.00173000106117000
2017-01-05612.00612.00606.00609.0012700077380000
2017-01-04600.00612.00600.00610.00211000128488000
2016-12-30601.00606.00597.00601.0015900095712000
2016-12-29600.00606.00597.00601.00178000106805000
2016-12-28606.00611.00605.00605.0012300074668000
2016-12-27610.00612.00607.00610.008700053093000
2016-12-26613.00613.00607.00610.008000048780000
2016-12-22613.00613.00606.00609.00179000109370000
2016-12-21610.00611.00607.00610.0016200098743000
2016-12-20610.00613.00608.00610.00270000164912000
2016-12-19609.00609.00603.00604.0013200079926000
2016-12-16609.00609.00602.00609.00233000141467000
2016-12-15598.00604.00594.00604.0014000084351000
2016-12-14606.00606.00598.00598.00186000111690000
2016-12-13597.00606.00595.00604.00306000184048000
2016-12-12594.00597.00586.00597.00197000116896000
2016-12-09574.00586.00574.00585.00195000113128000
2016-12-08581.00584.00577.00584.009100052914000
2016-12-07574.00581.00573.00581.0012000069371000
2016-12-06571.00575.00569.00574.0013000074495000
2016-12-05570.00572.00567.00567.0013400076180000
2016-12-02584.00584.00574.00578.0012500072351000
2016-12-01592.00593.00583.00584.009000052982000
2016-11-30578.00588.00578.00588.0016300095489000
2016-11-29578.00583.00577.00583.007200041806000
2016-11-28575.00580.00572.00578.008000046115000
2016-11-25573.00575.00569.00575.0014500083088000
2016-11-24580.00580.00569.00570.00209000119924000
2016-11-22590.00592.00584.00584.0016200095159000
2016-11-21590.00592.00586.00590.0014400084974000
2016-11-18590.00591.00586.00589.0013800081288000
2016-11-17589.00592.00580.00588.0015700092291000
2016-11-16582.00590.00581.00590.0012700074542000
2016-11-15581.00588.00581.00582.0016100093926000
2016-11-14582.00589.00582.00585.009500055600000
2016-11-11589.00589.00577.00582.0016800097856000
2016-11-10580.00584.00572.00582.0012600073059000
2016-11-09589.00589.00547.00558.00224000126947000
2016-11-08591.00594.00587.00589.0013600080279000
2016-11-07574.00585.00573.00585.00278000161440000
2016-11-04554.00579.00553.00572.00334000190638000
2016-11-02564.00564.00558.00559.009600053776000
2016-11-01557.00564.00557.00564.007900044378000
2016-10-31563.00566.00557.00562.0013900078009000
2016-10-28565.00571.00562.00569.00209000118645000
2016-10-27575.00575.00564.00564.0013200075062000
2016-10-26571.00576.00571.00576.008900051147000
2016-10-25574.00578.00574.00575.0015900091491000
2016-10-24571.00576.00568.00574.009700055632000
2016-10-21575.00577.00571.00574.0014800085008000
2016-10-20575.00580.00574.00575.00196000113008000
2016-10-19569.00577.00566.00575.0013500077353000
2016-10-18578.00578.00572.00572.0014500083335000
2016-10-17571.00580.00571.00578.0011800067931000
2016-10-14563.00571.00562.00571.008500048264000
2016-10-13560.00571.00560.00563.00186000105113000
2016-10-12559.00559.00551.00554.0010700059448000
2016-10-11560.00560.00555.00558.0014900083290000
2016-10-07555.00559.00549.00559.0014100078204000
2016-10-06554.00563.00548.00555.00239000133022000
2016-10-05555.00556.00544.00548.0012700069971000
2016-10-04537.00559.00536.00554.00326000178388000
2016-10-03535.00537.00531.00532.007800041652000
2016-09-30527.00533.00525.00528.0011700061839000
2016-09-29536.00539.00528.00535.0016400087760000
2016-09-28535.00538.00526.00528.0015500081934000
2016-09-27532.00539.00526.00539.0016500087886000
2016-09-26539.00539.00533.00533.009600051341000
2016-09-23531.00539.00528.00539.00212000113437000
2016-09-21520.00531.00519.00531.0018200095726000
2016-09-20516.00526.00514.00518.00238000123801000
2016-09-16509.00515.00508.00515.0011600059424000
2016-09-15509.00512.00504.00504.0012300062347000
2016-09-14515.00515.00510.00512.0010600054309000
2016-09-13511.00520.00508.00517.0012500064318000
2016-09-12501.00513.00497.00509.0010900055198000
2016-09-09510.00516.00506.00509.00223000113902000
2016-09-08501.00514.00500.00510.00239000121441000
2016-09-07496.00502.00496.00501.0012500062439000
2016-09-06494.00501.00494.00499.0014800073667000
2016-09-05491.00496.00491.00492.0011100054781000
2016-09-02493.00494.00489.00492.009000044253000
2016-09-01493.00495.00491.00493.008000039421000
2016-08-31490.00495.00487.00495.0015900078063000
2016-08-30492.00493.00489.00491.005000024544000
2016-08-29490.00493.00489.00492.0010200050151000
2016-08-26484.00489.00482.00487.007400036019000
2016-08-25485.00485.00482.00484.008400040708000
2016-08-24481.00485.00478.00485.007800037584000
2016-08-23483.00487.00475.00478.0012100058156000
2016-08-22484.00488.00483.00485.007000033952000
2016-08-19479.00479.00472.00478.008900042403000
2016-08-18478.00479.00476.00478.007500035836000
2016-08-17482.00485.00477.00478.0011000052823000
2016-08-16490.00493.00482.00482.009300045323000
2016-08-15491.00494.00487.00490.007800038312000

   ※ 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