[4990 東証2部] 昭和化学工業 日足 時系列データ

[4990 東証2部] 昭和化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18401.00403.00400.00401.001500602300
2017-08-17400.00402.00399.00401.0025001000000
2017-08-16403.00405.00401.00405.0038001530400
2017-08-15410.00410.00398.00400.00105004243600
2017-08-14398.00408.00398.00407.0046001849000
2017-08-10408.00408.00401.00406.0042001693200
2017-08-09414.00414.00409.00409.0031001272000
2017-08-08416.00416.00411.00414.0034001406800
2017-08-07416.00416.00410.00415.00109004508300
2017-08-04408.00410.00405.00410.001600652300
2017-08-03404.00410.00404.00410.00800326900
2017-08-02400.00404.00400.00401.0037001492100
2017-08-01401.00401.00398.00398.0026001038400
2017-07-31398.00402.00398.00398.0067002669800
2017-07-28399.00402.00399.00402.0036001443300
2017-07-27400.00400.00399.00399.001900759500
2017-07-26399.00400.00397.00400.0026001036500
2017-07-25398.00399.00395.00395.0026001033200
2017-07-24394.00399.00392.00396.002000789600
2017-07-21394.00395.00393.00394.001400551500
2017-07-20392.00396.00392.00396.002300907900
2017-07-19396.00396.00390.00390.0035001377400
2017-07-18398.00398.00390.00390.00109004292300
2017-07-14390.00393.00390.00393.0030001172700
2017-07-13391.00394.00390.00390.0091003555700
2017-07-12404.00404.00390.00390.00149005943400
2017-07-11389.00469.00389.00396.0011250047435400
2017-07-10390.00390.00388.00390.002400933600
2017-07-0700
2017-07-06387.00395.00386.00386.0032001245400
2017-07-05389.00390.00387.00387.0032001244700
2017-07-04391.00391.00385.00388.002500968700
2017-07-03403.00406.00384.00389.00103004108000
2017-06-30374.00379.00372.00379.0037001391500
2017-06-29377.00377.00375.00375.001500562700
2017-06-28374.00377.00369.00377.0034001265700
2017-06-27373.00375.00372.00374.00700261200
2017-06-26371.00373.00371.00373.00700260200
2017-06-23384.00384.00364.00368.0075002821600
2017-06-22379.00379.00376.00376.001500565400
2017-06-21379.00379.00378.00378.001900719100
2017-06-20384.00384.00380.00380.001300498000
2017-06-19384.00384.00381.00381.0028001071800
2017-06-16389.00389.00389.00389.0035001361500
2017-06-15381.00389.00381.00389.0053002025900
2017-06-14383.00385.00381.00385.001200460900
2017-06-13377.00380.00377.00380.0028001059000
2017-06-12375.00376.00372.00376.0027001011500
2017-06-09370.00372.00370.00372.00900334000
2017-06-08373.00373.00373.00373.001100410300
2017-06-07374.00374.00370.00370.0031001152600
2017-06-06372.00375.00371.00371.002200820400
2017-06-05374.00374.00373.00373.001100411300
2017-06-02373.00373.00370.00370.00800297800
2017-06-01375.00375.00369.00372.0038001413700
2017-05-31367.00367.00367.00367.001000367000
2017-05-30366.00369.00366.00369.001800659400
2017-05-29364.00365.00364.00365.0044001605600
2017-05-26363.00365.00363.00364.00600218300
2017-05-25366.00366.00363.00363.001800655500
2017-05-24362.00363.00361.00361.002500905800
2017-05-23363.00364.00363.00363.002100763800
2017-05-22363.00363.00360.00361.0030001080700
2017-05-19365.00365.00359.00363.0030001080600
2017-05-18355.00370.00352.00364.00144005163600
2017-05-17367.00367.00353.00359.002800010125000
2017-05-16397.00441.00367.00367.0020520083447100
2017-05-15373.00389.00369.00381.00206007776300
2017-05-12372.00383.00372.00381.0030001131400
2017-05-11378.00379.00374.00374.002300866600
2017-05-10374.00377.00370.00375.0082003057800
2017-05-09369.00374.00369.00374.0031001148300
2017-05-08371.00371.00370.00370.002000740100
2017-05-02371.00371.00364.00364.001200443900
2017-05-01370.00370.00360.00360.0049001782000
2017-04-28364.00372.00364.00371.00500184900
2017-04-27372.00372.00358.00358.0079002889700
2017-04-26373.00373.00373.00373.00300111900
2017-04-25370.00370.00370.00370.002200814000
2017-04-24365.00365.00365.00365.0010036500
2017-04-21366.00366.00366.00366.0010036600
2017-04-20364.00364.00364.00364.001000364000
2017-04-19362.00366.00362.00364.00900326600
2017-04-18356.00360.00356.00360.0038001363100
2017-04-17367.00367.00358.00358.0047001717300
2017-04-14359.00360.00359.00359.00800287500
2017-04-13363.00364.00356.00360.0060002160700
2017-04-12362.00365.00361.00361.002500908900
2017-04-11365.00365.00360.00360.0057002063300
2017-04-10361.00365.00360.00362.0053001920200
2017-04-07363.00363.00356.00360.0041001478900
2017-04-06364.00365.00355.00363.0031001119200
2017-04-05372.00375.00364.00364.0039001433000
2017-04-04379.00379.00365.00365.0039001455600
2017-04-03373.00375.00373.00375.00600224000
2017-03-31376.00377.00371.00372.0052001940700
2017-03-30376.00388.00376.00385.0072002756200
2017-03-29385.00385.00367.00384.00154005841200
2017-03-28391.00395.00387.00393.0079003079800
2017-03-27395.00395.00389.00392.0099003879900
2017-03-24394.00394.00394.00394.001500591000
2017-03-23394.00394.00388.00388.0075002935700
2017-03-22392.00395.00391.00392.00113004433100
2017-03-21393.00395.00392.00394.0075002952600
2017-03-17394.00396.00392.00393.0067002635800
2017-03-16393.00404.00391.00392.00141005584100
2017-03-15400.00402.00390.00390.002680010634400
2017-03-14397.00400.00390.00400.00204008036000
2017-03-13397.00397.00390.00394.00184007244900
2017-03-10399.00399.00393.00396.00137005408500
2017-03-09397.00399.00397.00399.002500993700
2017-03-08397.00399.00397.00399.001300517900
2017-03-07399.00399.00394.00398.0072002847300
2017-03-06402.00402.00400.00400.001300521100
2017-03-03399.00399.00396.00396.0075002980000
2017-03-02399.00399.00390.00394.0083003269200
2017-03-01390.00393.00389.00391.0038001484600
2017-02-28383.00398.00382.00388.00115004472400
2017-02-27387.00387.00384.00386.0054002084000
2017-02-24379.00391.00379.00387.0088003398100
2017-02-23380.00381.00376.00379.00100003797500
2017-02-22381.00383.00376.00376.00116004385500
2017-02-21395.00395.00378.00384.00111004271900
2017-02-20385.00388.00383.00387.00105004048100
2017-02-17420.00420.00386.00393.003560013947200
2017-02-16444.00446.00420.00420.009480040948700
2017-02-15384.00425.00376.00415.0014520059088300
2017-02-14368.00375.00366.00373.00169006222700
2017-02-13383.00400.00350.00366.005590021173000
2017-02-10380.00388.00380.00383.0092003519300
2017-02-09369.00377.00368.00377.00138005136800
2017-02-08368.00368.00364.00365.002000731700
2017-02-07366.00373.00360.00369.00128004678800
2017-02-06353.00360.00353.00360.00203007218500
2017-02-03353.00353.00351.00353.0033001160900
2017-02-02351.00353.00351.00351.00121004257200
2017-02-01350.00350.00347.00347.001100384700
2017-01-31350.00350.00350.00350.002000700000
2017-01-30347.00350.00347.00350.0050001741000
2017-01-27347.00347.00347.00347.001000347000
2017-01-26347.00347.00347.00347.001000347000
2017-01-25347.00347.00347.00347.0040001388000
2017-01-2400
2017-01-23347.00347.00345.00347.0030001039000
2017-01-20345.00345.00345.00345.001000345000
2017-01-1900
2017-01-18346.00346.00346.00346.001000346000
2017-01-1700
2017-01-16345.00347.00345.00347.00130004493000
2017-01-13345.00346.00345.00346.0070002420000
2017-01-12344.00346.00343.00345.0050001723000
2017-01-11344.00344.00344.00344.001000344000
2017-01-10345.00345.00343.00345.0030001033000
2017-01-06343.00345.00343.00345.002000688000
2017-01-05345.00345.00342.00345.0070002408000
2017-01-04344.00344.00343.00344.0070002406000
2016-12-30341.00341.00341.00341.001000341000
2016-12-29342.00342.00342.00342.001000342000
2016-12-28342.00344.00342.00344.0050001715000
2016-12-27340.00342.00340.00342.0090003062000
2016-12-26340.00341.00339.00339.00140004758000
2016-12-22345.00345.00342.00342.0080002742000
2016-12-21345.00346.00341.00346.004100014088000
2016-12-20344.00348.00344.00348.00150005196000
2016-12-19346.00347.00345.00345.0090003113000
2016-12-16346.00346.00346.00346.001000346000
2016-12-15345.00345.00345.00345.0080002760000
2016-12-14345.00347.00344.00345.00270009337000
2016-12-13340.00344.00340.00341.0060002056000
2016-12-12342.00348.00340.00340.00190006485000
2016-12-09345.00345.00342.00342.00200006873000
2016-12-08346.00348.00346.00348.0040001386000
2016-12-07346.00346.00346.00346.0040001384000
2016-12-06346.00346.00346.00346.0030001038000
2016-12-05346.00347.00346.00346.0050001731000
2016-12-02347.00348.00347.00347.0080002777000
2016-12-01346.00347.00345.00345.00160005533000
2016-11-30345.00348.00344.00345.009300032153000
2016-11-29351.00356.00350.00353.00130004569000
2016-11-28357.00357.00357.00357.001000357000
2016-11-25358.00358.00358.00358.002000716000
2016-11-24355.00355.00351.00351.0070002470000
2016-11-22350.00356.00349.00356.0040001405000
2016-11-21352.00352.00352.00352.0060002112000
2016-11-18351.00351.00350.00350.0050001752000
2016-11-17353.00353.00351.00351.0070002460000
2016-11-16360.00360.00355.00355.0030001070000
2016-11-15355.00359.00355.00355.00140004979000
2016-11-14357.00363.00357.00363.0080002871000
2016-11-11349.00352.00342.00352.00120004165000
2016-11-10358.00398.00353.00353.00100003607000
2016-11-09351.00351.00351.00351.001000351000
2016-11-08352.00352.00352.00352.002000704000
2016-11-07347.00350.00347.00350.0050001738000
2016-11-04355.00355.00355.00355.001000355000
2016-11-0200
2016-11-01352.00354.00352.00354.0050001767000
2016-10-31352.00352.00348.00348.0060002108000
2016-10-28360.00360.00360.00360.001000360000
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-24360.00360.00360.00360.001000360000
2016-10-21360.00360.00360.00360.001000360000
2016-10-20365.00368.00357.00368.0070002545000
2016-10-1900
2016-10-1800
2016-10-17364.00364.00364.00364.0030001092000
2016-10-14357.00357.00357.00357.001000357000
2016-10-13356.00356.00356.00356.001000356000
2016-10-1200
2016-10-1100
2016-10-07360.00360.00360.00360.0030001080000
2016-10-06360.00360.00360.00360.002000720000
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27391.00391.00368.00368.002000759000
2016-09-2600
2016-09-23375.00375.00375.00375.001000375000
2016-09-21360.00360.00360.00360.001000360000
2016-09-20357.00360.00357.00360.0030001074000
2016-09-16344.00345.00344.00345.002000689000
2016-09-15358.00358.00358.00358.0040001432000
2016-09-14344.00357.00344.00357.0030001051000
2016-09-1300
2016-09-12352.00352.00345.00345.0030001043000
2016-09-0900
2016-09-08346.00346.00346.00346.001000346000
2016-09-0700
2016-09-06347.00347.00347.00347.001000347000
2016-09-05361.00361.00361.00361.001000361000
2016-09-0200
2016-09-01347.00347.00347.00347.0030001041000
2016-08-31332.00332.00332.00332.001000332000
2016-08-30335.00341.00335.00340.0030001016000
2016-08-29333.00340.00333.00340.002000673000
2016-08-26339.00339.00339.00339.001000339000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18326.00331.00326.00331.002000657000
2016-08-17333.00333.00333.00333.001000333000
2016-08-1600
2016-08-15358.00358.00336.00336.0080002842000

   ※ 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