[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 
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
2016-08-12489.00492.00488.00491.007800038226000
2016-08-10483.00486.00482.00484.005800028068000
2016-08-09481.00490.00480.00490.007100034505000
2016-08-08482.00485.00480.00481.006200029919000
2016-08-05472.00485.00472.00482.009100043662000
2016-08-04484.00484.00473.00473.0011800056233000
2016-08-03486.00489.00480.00481.0010400050413000
2016-08-02484.00490.00481.00490.0014300069742000
2016-08-01490.00490.00482.00483.006300030624000
2016-07-29489.00490.00483.00490.0011800057434000
2016-07-28483.00488.00483.00487.0010900052942000
2016-07-27485.00486.00481.00483.0010900052627000
2016-07-26486.00490.00482.00482.008200039760000
2016-07-25495.00495.00482.00486.00220000107847000
2016-07-22491.00491.00485.00490.0013300064856000
2016-07-21497.00497.00488.00491.0011900058656000
2016-07-20495.00497.00492.00497.00264000130610000
2016-07-19479.00494.00479.00494.00208000101155000
2016-07-15473.00477.00472.00477.0014400068436000
2016-07-14468.00474.00468.00469.0013700064478000
2016-07-13470.00474.00463.00463.0016800078686000
2016-07-12464.00470.00464.00466.0015000070062000
2016-07-11451.00465.00451.00462.0013000059970000
2016-07-08458.00463.00448.00448.0010000045442000
2016-07-07452.00458.00452.00458.008900040623000
2016-07-06451.00455.00446.00452.0013600061283000
2016-07-05459.00461.00453.00457.008000036590000
2016-07-04452.00459.00447.00459.0012100054975000
2016-07-01441.00451.00437.00451.0014400064164000
2016-06-30446.00446.00435.00435.0010100044253000
2016-06-29441.00450.00438.00440.0012500055379000
2016-06-28435.00453.00435.00442.0014600065177000
2016-06-27425.00451.00425.00443.0016200071517000
2016-06-24467.00467.00416.00422.00260000114149000
2016-06-23462.00465.00458.00464.0010600049005000
2016-06-22465.00467.00457.00461.0010500048338000
2016-06-21459.00469.00458.00469.008000037073000
2016-06-20459.00460.00456.00458.007300033508000
2016-06-17452.00462.00448.00448.00241000109020000
2016-06-16459.00459.00444.00444.0013200059485000
2016-06-15455.00462.00455.00455.008400038523000
2016-06-14457.00461.00451.00455.008700039595000
2016-06-13473.00473.00457.00457.0012400057435000
2016-06-10489.00489.00476.00478.00217000105112000
2016-06-09489.00489.00481.00484.006900033389000
2016-06-08488.00492.00486.00491.006400031341000
2016-06-07483.00490.00481.00490.008900043350000
2016-06-06485.00485.00480.00483.005800027970000
2016-06-03481.00485.00477.00485.004100019760000
2016-06-02489.00489.00476.00477.005800027913000
2016-06-01486.00489.00484.00489.005000024341000
2016-05-31483.00490.00483.00488.00220000107254000
2016-05-30492.00496.00487.00491.005900029048000
2016-05-27495.00497.00492.00495.006400031667000
2016-05-26497.00497.00494.00494.004300021314000
2016-05-25493.00498.00492.00497.008900044028000
2016-05-24480.00487.00480.00485.007800037751000
2016-05-23488.00488.00477.00479.0013600065295000
2016-05-20489.00491.00485.00488.0012800062418000
2016-05-19493.00496.00487.00488.0010000048998000
2016-05-18497.00501.00492.00493.008700043179000
2016-05-17494.00500.00493.00500.009000044842000
2016-05-16491.00500.00491.00491.0011400056432000
2016-05-13496.00500.00489.00499.009000044519000
2016-05-12499.00499.00492.00499.005900029237000
2016-05-11501.00501.00494.00497.005700028444000
2016-05-10496.00501.00495.00500.0012300061395000
2016-05-09489.00498.00487.00496.006600032564000
2016-05-06487.00492.00480.00487.0011300054974000
2016-05-02477.00491.00470.00490.0014100067723000
2016-04-28498.00502.00480.00482.0014900073578000
2016-04-27496.00498.00492.00496.004800023797000
2016-04-26499.00499.00493.00495.003000014867000
2016-04-25501.00501.00491.00499.008400041902000
2016-04-22498.00500.00490.00500.0011500057096000
2016-04-21492.00498.00490.00497.0012100059897000
2016-04-20496.00498.00489.00491.0012700062706000
2016-04-19485.00490.00481.00490.0012400060276000
2016-04-18469.00484.00468.00480.0018600088496000
2016-04-15463.00469.00463.00465.005800027022000
2016-04-14463.00469.00460.00469.008200038201000
2016-04-13455.00460.00455.00456.005500025147000
2016-04-12459.00459.00451.00455.005700025980000
2016-04-11455.00459.00449.00453.007100032208000
2016-04-08442.00461.00441.00455.009900044707000
2016-04-07447.00451.00433.00446.0015000066706000
2016-04-06451.00453.00443.00450.007000031430000
2016-04-05461.00463.00448.00449.0010000045387000
2016-04-04456.00465.00453.00464.008700040145000
2016-04-01467.00467.00450.00450.0014500066235000
2016-03-31473.00480.00463.00466.0011100052384000
2016-03-30489.00491.00476.00476.0010800052006000
2016-03-29491.00498.00487.00495.0018300090214000
2016-03-28495.00503.00495.00503.00396000197189000
2016-03-25502.00503.00498.00498.0014400072039000
2016-03-24501.00504.00498.00502.0013300066663000
2016-03-23503.00503.00499.00503.009900049694000
2016-03-22501.00503.00495.00503.0015700078499000
2016-03-18500.00502.00495.00501.0016700083350000
2016-03-17500.00504.00499.00500.007300036528000
2016-03-16498.00503.00497.00500.008600043037000
2016-03-15491.00503.00490.00501.0019300096242000
2016-03-14493.00495.00490.00494.009700047808000
2016-03-11482.00491.00479.00487.0015100073089000
2016-03-10479.00485.00479.00484.009000043417000
2016-03-09473.00480.00473.00479.0012100057711000
2016-03-08472.00474.00468.00473.0011900056102000
2016-03-07469.00472.00465.00472.0010600049757000
2016-03-04467.00470.00463.00469.009900046218000
2016-03-03460.00465.00460.00465.006300029179000
2016-03-02462.00468.00460.00462.0012700058864000
2016-03-01455.00461.00451.00457.009300042289000
2016-02-29473.00473.00453.00453.0017700081534000
2016-02-26468.00479.00468.00470.009300043820000
2016-02-25458.00471.00457.00471.0017900083247000
2016-02-24444.00455.00442.00451.0013600061199000
2016-02-23455.00455.00440.00442.0010700047633000
2016-02-22448.00455.00448.00452.009200041488000
2016-02-19450.00451.00433.00446.0017800078479000
2016-02-18454.00458.00451.00451.008200037185000
2016-02-17455.00455.00443.00446.0012700056866000
2016-02-16466.00466.00455.00457.0011400052551000
2016-02-15450.00468.00450.00465.0015000069094000
2016-02-12443.00447.00432.00433.0018100079252000
2016-02-10473.00474.00444.00444.00245000110507000
2016-02-09475.00475.00466.00466.008900041716000
2016-02-08477.00490.00473.00487.0018300088674000
2016-02-05483.00488.00475.00479.0012600060526000
2016-02-04480.00493.00480.00493.0015100073606000
2016-02-03479.00486.00475.00481.0012200058521000
2016-02-02481.00493.00481.00493.0015000073325000
2016-02-01470.00487.00470.00486.00241000115495000
2016-01-29459.00471.00446.00471.0011900055039000
2016-01-28449.00461.00448.00459.0014700066872000
2016-01-27449.00452.00445.00451.0010800048487000
2016-01-26442.00445.00435.00442.0010600046883000
2016-01-25455.00455.00441.00442.0015400069142000
2016-01-22428.00441.00421.00441.0012000051910000
2016-01-21428.00432.00414.00414.0011900050466000
2016-01-20440.00445.00431.00431.0013700060009000
2016-01-19444.00445.00433.00438.008100035434000
2016-01-18434.00442.00431.00440.009000039334000
2016-01-15441.00441.00434.00438.006700029343000
2016-01-14440.00440.00431.00433.0012900056014000
2016-01-13441.00443.00436.00441.006400028169000
2016-01-12442.00443.00435.00435.0013800060459000
2016-01-08450.00456.00445.00445.0012800057541000
2016-01-07452.00457.00450.00454.0010500047510000
2016-01-06452.00458.00451.00454.009200041693000
2016-01-05452.00458.00451.00454.004700021363000
2016-01-04460.00463.00452.00452.005800026462000
2015-12-30459.00463.00450.00462.004700021520000
2015-12-29457.00461.00450.00459.0010300046998000
2015-12-28455.00461.00453.00457.006700030611000
2015-12-25455.00455.00448.00450.007400033482000
2015-12-24459.00459.00449.00452.0010800048957000
2015-12-22449.00452.00443.00449.0015000067103000
2015-12-21448.00462.00445.00448.0019500087406000
2015-12-18470.00471.00446.00446.00249000114029000
2015-12-17468.00478.00468.00471.0017000080233000
2015-12-16463.00467.00461.00467.009000041831000
2015-12-15460.00479.00459.00463.0012700058845000
2015-12-14460.00464.00458.00459.008200037704000
2015-12-11472.00474.00466.00468.0020700097375000
2015-12-10481.00481.00466.00470.0014400068248000
2015-12-09483.00483.00475.00479.008300039706000
2015-12-08485.00489.00485.00485.004000019437000
2015-12-07488.00499.00487.00488.0011200055053000
2015-12-04488.00490.00486.00488.006000029281000
2015-12-03487.00497.00487.00496.007700038069000
2015-12-02495.00495.00487.00492.005200025549000
2015-12-01481.00490.00481.00489.006200030114000

   ※ 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