[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 
2017-09-223280.003280.003145.003170.0015843005044336500
2017-09-213380.003385.003270.003290.0013659004517571500
2017-09-203420.003420.003305.003320.0012356004128178000
2017-09-193390.003450.003310.003365.0019469006524479500
2017-09-153070.003315.003070.003280.00330580010693792500
2017-09-143090.003120.003030.003055.0011118003406256500
2017-09-133115.003160.003100.003110.0013133004110224500
2017-09-123100.003110.003055.003090.009324002877316500
2017-09-113065.003080.003045.003075.007159002195045000
2017-09-083060.003065.003010.003030.0011220003416209500
2017-09-073000.003045.002974.003045.0011825003564188700
2017-09-062915.002980.002901.002976.0011126003290480900
2017-09-053050.003055.002948.002956.0012099003608802500
2017-09-043025.003045.002994.003040.0010597003206185500
2017-09-012950.003045.002936.003040.0018956005685091500
2017-08-313065.003085.002911.002921.0022456006675988100
2017-08-302980.003040.002963.003035.0020833006274804900
2017-08-292950.002968.002922.002964.009000002654395800
2017-08-282938.002979.002933.002978.0010854003216191800
2017-08-252927.002936.002890.002927.009843002875151400
2017-08-242908.002964.002903.002904.0012330003610386600
2017-08-232900.002952.002888.002939.0019021005566304000
2017-08-222784.002819.002768.002811.0010697002997863900
2017-08-212807.002807.002775.002791.007250002024104500
2017-08-182801.002834.002772.002779.009916002773884900
2017-08-172840.002867.002816.002861.007594002166304700
2017-08-162879.002879.002798.002843.0013808003914753600
2017-08-152784.002887.002775.002876.0020728005899185100
2017-08-142765.002829.002735.002735.0025026006934194600
2017-08-102800.002882.002800.002844.0021098006005524500
2017-08-092861.002896.002757.002780.0024028006728401100
2017-08-082950.002974.002860.002880.0015376004476507300
2017-08-072873.002921.002852.002914.0010756003117953900
2017-08-042850.002871.002793.002849.0016157004573258300
2017-08-032948.002957.002886.002904.0014263004155958500
2017-08-022860.002964.002860.002960.0017774005205434400
2017-08-012850.002878.002812.002841.0018253005192319200
2017-07-312810.002896.002810.002886.0020150005774056800
2017-07-282813.002844.002774.002810.0019216005387148200
2017-07-272852.002855.002813.002830.0025093007103386800
2017-07-262885.002930.002872.002877.0033803009792577100
2017-07-253050.003090.002927.002964.00506590015133582500
2017-07-243095.003140.003050.003140.0012201003788289500
2017-07-213165.003185.003055.003075.0021668006722165500
2017-07-203060.003175.003060.003165.0025606008034220000
2017-07-192993.003070.002984.003035.0028672008674222900
2017-07-182936.002950.002873.002893.0021606006263077000
2017-07-142813.002909.002813.002907.0031828009163955300
2017-07-132775.002794.002764.002786.0013678003804548700
2017-07-122750.002778.002723.002739.0012020003300458000
2017-07-112700.002743.002700.002739.0013243003616900200
2017-07-102686.002708.002670.002688.0011499003090298100
2017-07-072630.002673.002625.002647.008402002224379200
2017-07-062655.002674.002628.002651.0011884003144368500
2017-07-052626.002668.002612.002666.0012904003405727100
2017-07-042726.002735.002612.002619.0021526005723558800
2017-07-032603.002699.002602.002697.0021557005762985000
2017-06-302606.002618.002580.002606.0014539003777802700
2017-06-292633.002637.002597.002618.0022403005869956500
2017-06-282598.002623.002593.002607.0019252005018679000
2017-06-272574.002629.002571.002621.0022639005903855900
2017-06-262498.002547.002496.002540.0015823004006731700
2017-06-232525.002564.002487.002494.0013653003419412900
2017-06-222477.002503.002460.002499.0017925004454627100
2017-06-212480.002492.002461.002475.0012038002981494200
2017-06-202480.002498.002455.002493.0014674003642206300
2017-06-192445.002460.002420.002457.0011160002732304800
2017-06-162441.002488.002413.002442.0024176005910159600
2017-06-152473.002519.002432.002443.0023728005842122300
2017-06-142510.002548.002451.002464.0025697006427260700
2017-06-132446.002472.002412.002455.0015557003814605400
2017-06-122490.002504.002406.002446.0022882005614632900
2017-06-092450.002494.002436.002490.0030252007466930100
2017-06-082405.002417.002379.002398.0013399003210497300
2017-06-072346.002404.002337.002398.0014300003413991100
2017-06-062395.002416.002360.002363.0021013005010568300
2017-06-052337.002383.002332.002362.0022703005362798000
2017-06-022263.002331.002263.002330.0033724007766883300
2017-06-012156.002236.002156.002236.0034410007627671200
2017-05-312096.002173.002094.002153.0043018009241387200
2017-05-302053.002055.002011.002046.0016321003319167800
2017-05-292062.002067.002023.002050.0023789004871998200
2017-05-262106.002109.002065.002071.0019185003992724700
2017-05-252132.002149.002108.002108.0016362003477173300
2017-05-242171.002176.002145.002154.0012334002663187900
2017-05-232159.002172.002133.002140.0015814003401347100
2017-05-222168.002183.002143.002160.0013113002835018300
2017-05-192130.002166.002121.002161.0019896004261918600
2017-05-182142.002168.002120.002122.0023649005051420200
2017-05-172198.002230.002190.002204.0018474004081290100
2017-05-162192.002231.002192.002218.0019427004308240400
2017-05-152181.002190.002152.002168.0020827004519475000
2017-05-122289.002296.002209.002212.0033810007546486700
2017-05-112330.002346.002228.002308.0042877009893167100
2017-05-102184.002198.002152.002194.0013277002898394700
2017-05-092190.002216.002178.002183.0014640003209351000
2017-05-082215.002236.002200.002229.0017761003950533000
2017-05-022189.002195.002151.002183.0021665004710110300
2017-05-012132.002215.002128.002201.0023662005181290400
2017-04-282136.002171.002123.002128.0031708006786247900
2017-04-272070.002165.002065.002160.00509200010880919700
2017-04-261980.002075.001947.002069.00835400016937251600
2017-04-251751.001922.001748.001905.00869130016071138700
2017-04-241762.001772.001733.001744.0017597003073751200
2017-04-211740.001759.001738.001747.0023280004068252300
2017-04-201753.001755.001710.001712.0032771005665936300
2017-04-191731.001790.001731.001764.0029203005158453900
2017-04-181746.001810.001745.001760.0044692007943037700
2017-04-171729.001733.001706.001715.0024121004144837600
2017-04-141700.001780.001693.001749.0018744003259059800
2017-04-131734.001748.001710.001725.0042009007243092700
2017-04-121827.001833.001805.001814.0011571002100350500
2017-04-111883.001883.001841.001849.0012145002250767900
2017-04-101899.001902.001868.001896.0011171002112286800
2017-04-071900.001916.001868.001893.0012760002413743000
2017-04-061926.001938.001883.001891.0011304002145286800
2017-04-051934.001953.001914.001919.0011997002311248600
2017-04-041956.001971.001914.001935.0014789002866313300
2017-04-031998.002005.001973.001976.0016653003309936400
2017-03-312005.002014.001985.001985.0016464003289248100
2017-03-301973.002014.001973.001987.0013305002652413200
2017-03-291997.002010.001969.001976.0013053002589634400
2017-03-281933.001987.001933.001945.0026222005140521700
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

   ※ 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