[4004 東証1部] 昭和電工 日足 時系列データ

[4004 東証1部] 昭和電工 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271918.001956.001911.001912.0014844002857443200
2017-03-241891.001936.001891.001920.0014181002723618400
2017-03-231875.001898.001870.001886.007600001432472400
2017-03-221912.001922.001881.001881.0012618002394601200
2017-03-211919.001945.001911.001937.008635001668260400
2017-03-171902.001919.001892.001908.009991001906510900
2017-03-161877.001914.001876.001910.0010200001941560600
2017-03-151895.001905.001873.001890.0013139002481293500
2017-03-141890.001915.001880.001910.0011342002159442100
2017-03-131884.001895.001874.001892.008615001626212300
2017-03-101903.001906.001879.001893.009730001843815100
2017-03-091889.001903.001870.001891.0011611002190092000
2017-03-081889.001911.001868.001876.0014156002665177200
2017-03-071845.001884.001842.001870.0016887003154358200
2017-03-061836.001898.001822.001897.0021962004119459200
2017-03-031852.001886.001840.001845.0027897005175382700
2017-03-021974.001980.001835.001880.00774660014591449300
2017-03-011987.002029.001967.002024.0012023002409844800
2017-02-281985.001999.001977.001979.007843001558811500
2017-02-271978.001985.001949.001963.0012387002431701500
2017-02-242005.002020.001983.002000.009154001832736200
2017-02-232029.002038.002007.002023.009520001927536900
2017-02-222030.002048.002019.002034.0014015002849189800
2017-02-211997.002006.001981.001996.006617001319946500
2017-02-201961.001984.001940.001982.007082001395904300
2017-02-171988.002003.001967.001975.009535001886682700
2017-02-162009.002025.001994.002000.009860001977407800
2017-02-151986.002039.001979.002008.0021162004250922600
2017-02-141964.001987.001943.001949.0018144003547690600
2017-02-131968.001979.001959.001978.0015927003139376400
2017-02-101919.001957.001906.001951.0018089003506565800
2017-02-091899.001914.001882.001886.009461001793850200
2017-02-081856.001901.001856.001898.0013279002507386700
2017-02-071825.001870.001817.001859.009837001821428900
2017-02-061855.001855.001816.001841.009559001755173300
2017-02-031849.001872.001831.001838.0011972002211292700
2017-02-021876.001884.001832.001837.007900001463532000
2017-02-011821.001867.001809.001866.0010982002036364100
2017-01-311841.001871.001836.001857.0011812002193532400
2017-01-301869.001870.001842.001866.009231001716421400
2017-01-271897.001897.001860.001875.0013942002617906500
2017-01-261840.001899.001839.001893.0026792005031855600
2017-01-251772.001817.001772.001815.0021391003856641600
2017-01-241735.001757.001728.001744.009791001710586400
2017-01-231745.001747.001726.001735.006110001062075200
2017-01-201730.001754.001718.001751.009715001693395600
2017-01-191750.001763.001732.001734.0011689002039126200
2017-01-181697.001726.001684.001725.0010336001763703600
2017-01-171756.001756.001723.001723.0010524001829095300
2017-01-161753.001773.001750.001763.0010102001782319400
2017-01-131759.001764.001742.001764.009613001687203000
2017-01-121765.001773.001745.001756.0010879001912619400
2017-01-111738.001774.001724.001768.0017224003032970900
2017-01-101714.001740.001703.001725.0011063001905997100
2017-01-061716.001740.001710.001725.0010562001820663200
2017-01-051736.001741.001715.001736.0016591002872215900
2017-01-041691.001749.001689.001747.0014667002541958700
2016-12-301666.001683.001651.001674.008863001480183400
2016-12-291710.001717.001676.001680.008844001492537600
2016-12-281710.001720.001691.001715.0012777002183629700
2016-12-271736.001758.001720.001743.0011986002088563100
2016-12-261753.001758.001735.001739.008596001499356800
2016-12-221700.001756.001697.001752.0016934002946166300
2016-12-211749.001756.001720.001728.0012913002246072900
2016-12-201757.001761.001726.001749.0014278002489623500
2016-12-191745.001759.001726.001756.0021271003715943300
2016-12-161718.001750.001716.001748.0024533004273610900
2016-12-151666.001708.001663.001689.0023925004045493500
2016-12-141645.001661.001622.001654.0027189004480277000
2016-12-131697.001720.001612.001630.0044240007326985300
2016-12-121730.001749.001686.001707.0016552002843117900
2016-12-091704.001732.001702.001725.0021104003625582600
2016-12-081697.001697.001653.001693.0020389003428358400
2016-12-071640.001662.001639.001657.0017475002891452100
2016-12-061600.001635.001599.001617.0015231002463329200
2016-12-051566.001590.001562.001586.0010917001727039400
2016-12-021563.001591.001543.001569.0017471002738529400
2016-12-011556.001596.001552.001571.0013470002124872000
2016-11-301534.001548.001521.001544.0012466001921056200
2016-11-291538.001541.001521.001533.008065001235881900
2016-11-281532.001538.001518.001533.0010318001577623700
2016-11-251535.001556.001524.001532.0011450001761966600
2016-11-241548.001551.001525.001528.009282001425890300
2016-11-221543.001550.001533.001535.008757001347427100
2016-11-211540.001545.001527.001536.006718001031399100
2016-11-181526.001548.001515.001537.0011928001833099400
2016-11-171523.001532.001486.001505.0016371002457568600
2016-11-161550.001564.001537.001541.0012964002004131500
2016-11-151545.001559.001528.001531.0010061001546374700
2016-11-141516.001555.001516.001541.0013340002060315800
2016-11-111532.001550.001516.001519.0013421002053215300
2016-11-101526.001543.001510.001527.0025196003851385400
2016-11-091501.001518.001391.001414.0023856003455540300
2016-11-081489.001493.001471.001491.0011089001645045800
2016-11-071472.001499.001472.001493.0015044002244785600
2016-11-041470.001477.001441.001452.0015463002247600900
2016-11-021430.001483.001423.001477.0044135006423551800
2016-11-011361.001380.001349.001361.0014001001908013300
2016-10-311397.001403.001380.001389.009631001339165300
2016-10-281390.001414.001381.001410.0013893001947052800
2016-10-271373.001392.001369.001381.009385001295361600
2016-10-261362.001377.001357.001373.00724400992231800
2016-10-251342.001365.001342.001362.0012615001713348700
2016-10-241343.001350.001326.001331.0011411001520746300
2016-10-211325.001366.001314.001338.0031482004213104600
2016-10-201370.001377.001263.001295.0038425005081543000
2016-10-191383.001387.001371.001374.007599001046807600
2016-10-181368.001384.001361.001381.007544001037951300
2016-10-171355.001369.001343.001363.00622500846186800
2016-10-141345.001361.001342.001357.007760001049732700
2016-10-131373.001382.001349.001353.009923001351639200
2016-10-121358.001376.001348.001362.0012107001656910400
2016-10-111367.001395.001364.001366.0011058001522958600
2016-10-071365.001383.001362.001369.0010526001443479800
2016-10-061360.001374.001355.001365.0013001001774244400
2016-10-051339.001354.001326.001350.0012261001650537600
2016-10-041300.001342.001291.001339.0019964002647428300
2016-10-031280.001299.001271.001287.0011710001509003400
2016-09-301267.001279.001253.001267.0013679001733760200
2016-09-291293.001306.001278.001289.0014689001899021400
2016-09-281265.001273.001245.001267.009301001171306700
2016-09-271241.001277.001233.001277.0010194001282681800
2016-09-261299.001300.001258.001258.0014390001825105000
2016-09-231329.001329.001288.001290.0013641001776165900
2016-09-211247.001301.001243.001299.0014315001824764400
2016-09-201227.001273.001216.001253.0014739001847728700
2016-09-161255.001259.001226.001227.0020872002580339300
2016-09-151289.001294.001266.001267.0012622001610045400
2016-09-141282.001298.001273.001277.0012166001561377800
2016-09-131318.001320.001282.001299.0010168001319368200
2016-09-121303.001320.001297.001307.0012378001618336400
2016-09-091289.001338.001287.001328.0025409003352536700
2016-09-081275.001280.001261.001265.008352001058268200
2016-09-071260.001288.001250.001283.0013288001699401100
2016-09-061256.001275.001256.001271.0012355001566235000
2016-09-051288.001317.001262.001265.0017128002209301100
2016-09-021260.001281.001244.001270.0013163001667417400
2016-09-011278.001293.001261.001264.0012972001650652600
2016-08-311238.001289.001237.001281.0022975002916727500
2016-08-301208.001241.001204.001227.0020067002459851800
2016-08-291166.001231.001165.001218.0030985003748328700
2016-08-261102.001146.001100.001142.0023564002656764700
2016-08-251091.001102.001087.001093.00757300829460000
2016-08-241076.001094.001072.001090.00455700495949700
2016-08-231098.001102.001075.001079.00817000888505400
2016-08-221097.001106.001081.001101.00618700679930700
2016-08-191068.001105.001056.001094.0012178001328687400
2016-08-181061.001073.001051.001059.0010014001064243700
2016-08-171039.001084.001035.001081.0016407001748937900
2016-08-161050.001097.001046.001048.0023830002546694100
2016-08-151024.001039.001022.001028.00811400835528100
2016-08-121024.001034.001020.001020.0011233001151235900
2016-08-101047.001053.001001.001008.0019109001942129000
2016-08-091055.001073.001045.001062.00803500852508100
2016-08-081029.001067.001029.001057.0012288001296570300
2016-08-051023.001030.001009.001017.00611500624240700
2016-08-04983.001027.00981.001022.00980200989426300
2016-08-03992.00993.00977.00983.00867600854020900
2016-08-021011.001025.001008.001008.00581300589813700
2016-08-011035.001037.001010.001029.0012496001278011300
2016-07-291054.001078.001038.001057.0012556001324769900
2016-07-281049.001076.001043.001069.0014098001500257600
2016-07-271023.001056.001021.001047.0012403001292338100
2016-07-261038.001038.00997.001005.0015741001585540000
2016-07-251047.001062.001044.001044.00638200670320200
2016-07-221030.001053.001030.001040.00813800848362700
2016-07-211045.001062.001036.001052.0013454001412846700
2016-07-201037.001039.001019.001031.00798100821071800
2016-07-191029.001042.001016.001039.0019874002048009600
2016-07-151003.001036.001003.001021.0012661001290757000
2016-07-14977.001000.00974.00995.0016608001641523100
2016-07-131014.001023.00995.001001.0017485001762298900
2016-07-12988.001025.00987.00993.0021868002190559300
2016-07-11924.00956.00922.00949.0011400001075181500
2016-07-08912.00922.00903.00909.0012987001183148200
2016-07-07930.00936.00909.00911.001069200982588400
2016-07-06931.00944.00913.00920.0016415001515784300
2016-07-05939.00949.00933.00941.001059400996313900
2016-07-04927.00951.00917.00949.0016220001523879100
2016-07-01961.00967.00937.00940.0018002001702384500
2016-06-30949.00981.00949.00961.0036189003511549600
2016-06-29950.00951.00914.00941.0043814004082469900
2016-06-28945.00946.00902.00921.0050715004688614600
2016-06-27104.00105.0098.0099.00184710001854571000
2016-06-24111.00111.00101.00105.00242040002552780000
2016-06-23105.00112.00105.00110.00126550001371578000
2016-06-22107.00107.00104.00105.00129410001357013000
2016-06-21105.00107.00103.00107.00103360001086869000
2016-06-20107.00109.00106.00108.00136240001469619000
2016-06-17103.00108.00102.00107.00314940003323458000
2016-06-16104.00105.00101.00102.00131890001353629000
2016-06-15104.00106.00102.00104.00148720001551741000
2016-06-14106.00107.00104.00104.00138170001453201000
2016-06-13107.00108.00105.00106.008781000934721000
2016-06-10110.00110.00108.00109.00126350001382575000
2016-06-09110.00111.00109.00109.004265000467136000
2016-06-08111.00112.00109.00111.007257000802545000
2016-06-07112.00113.00111.00112.004460000499500000
2016-06-06111.00113.00111.00111.008481000947191000
2016-06-03112.00115.00111.00113.00133870001513761000
2016-06-02113.00114.00111.00111.00113880001278420000
2016-06-01113.00115.00112.00113.0097040001101977000
2016-05-31112.00117.00111.00114.00148830001698206000
2016-05-30113.00114.00112.00112.005979000674332000
2016-05-27112.00113.00111.00113.006882000772234000
2016-05-26111.00112.00111.00111.006723000748982000
2016-05-25112.00112.00110.00111.004517000502973000
2016-05-24111.00112.00110.00111.00120080001325245000
2016-05-23112.00113.00110.00112.0090670001013340000
2016-05-20111.00114.00110.00113.008020000899649000
2016-05-19112.00113.00110.00112.00107020001191834000
2016-05-18111.00113.00109.00111.00110420001226545000
2016-05-17112.00112.00110.00112.005664000630454000
2016-05-16111.00112.00110.00111.005096000564733000
2016-05-13113.00113.00110.00110.006791000754899000
2016-05-12112.00114.00109.00112.00192620002150067000
2016-05-11112.00115.00111.00112.00119230001344943000
2016-05-10108.00111.00106.00110.00100870001099912000
2016-05-09109.00110.00106.00108.00105140001135970000
2016-05-06110.00111.00108.00108.00101600001108713000
2016-05-02111.00113.00109.00110.00105700001170566000
2016-04-28119.00119.00114.00115.00157860001831121000
2016-04-27119.00120.00117.00117.0098730001165385000
2016-04-26119.00119.00116.00117.006490000761502000
2016-04-25119.00120.00117.00119.008275000980468000
2016-04-22115.00118.00115.00118.00124390001449860000
2016-04-21117.00117.00115.00117.0089980001046599000
2016-04-20117.00118.00114.00115.0096310001111660000
2016-04-19114.00116.00112.00116.00137870001577640000
2016-04-18109.00113.00108.00112.00138660001535689000
2016-04-15113.00114.00109.00111.00282840003151721000
2016-04-14116.00117.00114.00114.00186510002141562000
2016-04-13112.00115.00110.00113.00134230001513815000
2016-04-12107.00111.00107.00110.00119770001305474000
2016-04-11105.00109.00104.00107.00114180001221646000
2016-04-08106.00108.00103.00107.00199960002116233000
2016-04-07108.00109.00104.00106.00198460002111435000
2016-04-06108.00111.00108.00108.00119400001302877000
2016-04-05113.00113.00108.00109.00173070001917136000
2016-04-04112.00116.00111.00115.00138100001579885000
2016-04-01115.00116.00111.00112.00168540001897649000
2016-03-31115.00119.00115.00116.00149030001743562000
2016-03-30117.00119.00114.00114.006951000805862000
2016-03-29117.00118.00115.00117.008529000992859000
2016-03-28114.00117.00113.00117.007266000837284000
2016-03-25113.00114.00112.00113.00186970002113291000
2016-03-24117.00118.00115.00116.0089590001039902000
2016-03-23119.00120.00116.00118.008438000995683000
2016-03-22118.00119.00117.00119.006617000782077000
2016-03-18117.00119.00114.00117.00174560002038740000

   ※ 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