[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 
2017-12-112875.002899.002871.002883.002450070586300
2017-12-082821.002874.002821.002870.0045000127734500
2017-12-072906.002918.002870.002871.002560073904000
2017-12-062908.002933.002895.002906.003080089736900
2017-12-052880.002913.002865.002909.002970085910900
2017-12-042894.002914.002887.002891.001240035992000
2017-12-012890.002897.002878.002887.002570074234000
2017-11-302890.002890.002859.002879.002230064161800
2017-11-292861.002876.002850.002868.001730049572900
2017-11-282818.002850.002816.002842.001640046543200
2017-11-272836.002839.002814.002818.002280064405800
2017-11-242842.002846.002831.002836.002490070671700
2017-11-222856.002856.002832.002841.002320065884100
2017-11-212841.002886.002841.002866.002190062807600
2017-11-202765.002834.002756.002824.003450096541700
2017-11-172799.002820.002772.002777.0038300106949500
2017-11-162781.002803.002765.002786.003270091146300
2017-11-152844.002851.002800.002803.0037400105519500
2017-11-142853.002871.002842.002850.002590073943500
2017-11-132895.002895.002850.002851.003140090087600
2017-11-102901.002929.002894.002898.003330096703500
2017-11-092958.002962.002901.002923.0055800163581200
2017-11-082955.002980.002953.002980.001970058462600
2017-11-072942.002973.002931.002973.002300067988200
2017-11-062973.002973.002943.002966.002620077572000
2017-11-022947.002970.002933.002969.002870084892400
2017-11-012957.002970.002935.002947.002170064009500
2017-10-312920.002958.002920.002957.001810053276000
2017-10-302951.002951.002910.002930.0035600104289100
2017-10-272954.002961.002922.002951.002210065146500
2017-10-262965.002970.002946.002954.001020030162500
2017-10-252980.002980.002948.002965.001880055746100
2017-10-242939.002962.002929.002958.001740051347700
2017-10-232938.002962.002921.002924.001960057446700
2017-10-202947.002960.002925.002929.001950057347300
2017-10-192963.002977.002948.002955.001640048552800
2017-10-182960.002973.002955.002963.001090032319000
2017-10-172938.002967.002934.002966.002610077141800
2017-10-162943.002964.002929.002939.002900085538500
2017-10-132916.002959.002916.002943.003340098215800
2017-10-122924.002934.002911.002916.002130062203900
2017-10-112894.002933.002885.002912.003190092936300
2017-10-102853.002893.002851.002882.002510072125500
2017-10-062851.002868.002850.002853.001600045669200
2017-10-052869.002881.002852.002861.001830052462300
2017-10-042875.002875.002850.002869.0041300118042000
2017-10-032927.002927.002868.002881.003350096879800
2017-10-022871.002919.002871.002894.0035000101265400
2017-09-292914.002929.002902.002907.002470071910000
2017-09-282928.002938.002908.002937.001720050316500
2017-09-272965.002976.002917.002928.002120062250900
2017-09-26592.00607.00592.00598.00185000110908000
2017-09-25600.00606.00590.00592.00254000151269000
2017-09-22603.00604.00598.00600.009200055338000
2017-09-21614.00617.00603.00604.0013300080999000
2017-09-20620.00621.00617.00619.0013000080558000
2017-09-19625.00625.00614.00620.0011200069345000
2017-09-15604.00627.00604.00621.00324000200613000
2017-09-14614.00616.00609.00609.007500045875000
2017-09-13614.00616.00612.00613.007000043001000
2017-09-12613.00614.00603.00614.0010900066584000
2017-09-11603.00607.00601.00607.005700034482000
2017-09-08603.00603.00596.00599.0011400068575000
2017-09-07597.00606.00597.00604.004800028893000
2017-09-06598.00599.00594.00597.006300037626000
2017-09-05598.00600.00595.00595.005700034042000
2017-09-04606.00606.00595.00596.006800040764000
2017-09-01610.00610.00602.00606.004500027278000
2017-08-31610.00610.00607.00610.005600034114000
2017-08-30608.00610.00606.00609.006300038307000
2017-08-29604.00607.00599.00607.006900041714000
2017-08-28595.00604.00595.00604.006100036572000
2017-08-25591.00599.00590.00596.007800046285000
2017-08-24602.00602.00593.00593.0015500092345000
2017-08-23607.00607.00602.00604.005900035643000
2017-08-22604.00606.00602.00602.004200025353000
2017-08-21607.00607.00604.00604.004500027264000
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

   ※ 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。 

Twitter