[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 
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
2016-08-12345.00350.00344.00348.0070002422000
2016-08-1000
2016-08-09340.00340.00340.00340.001000340000
2016-08-08333.00333.00333.00333.001000333000
2016-08-0500
2016-08-04325.00333.00325.00333.002000658000
2016-08-0300
2016-08-0200
2016-08-01330.00330.00330.00330.001000330000
2016-07-29325.00339.00325.00339.0050001640000
2016-07-28317.00325.00317.00325.003000959000
2016-07-2700
2016-07-2600
2016-07-25329.00330.00329.00330.003000989000
2016-07-22325.00325.00325.00325.001000325000
2016-07-2100
2016-07-2000
2016-07-19319.00325.00319.00325.003000963000
2016-07-15316.00316.00316.00316.0050001580000
2016-07-14325.00325.00324.00324.003000973000
2016-07-13309.00317.00309.00317.003000935000
2016-07-1200
2016-07-11311.00311.00305.00311.0040001232000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04311.00311.00311.00311.001000311000
2016-07-01311.00311.00311.00311.001000311000
2016-06-30303.00311.00303.00311.002000614000
2016-06-29306.00306.00306.00306.001000306000
2016-06-28305.00310.00305.00306.003000921000
2016-06-27311.00311.00311.00311.001000311000
2016-06-24336.00336.00303.00303.0060001921000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20334.00334.00323.00323.0060001949000
2016-06-17334.00334.00334.00334.001000334000
2016-06-1600
2016-06-15331.00331.00331.00331.0040001324000
2016-06-14325.00325.00324.00324.002000649000
2016-06-13325.00325.00325.00325.001000325000
2016-06-1000
2016-06-09327.00327.00327.00327.001000327000
2016-06-0800
2016-06-0700
2016-06-06321.00321.00321.00321.001000321000
2016-06-0300
2016-06-02320.00320.00320.00320.002000640000
2016-06-01320.00320.00320.00320.002000640000
2016-05-31320.00320.00320.00320.001000320000
2016-05-30321.00321.00320.00320.002000641000
2016-05-27321.00321.00321.00321.002000642000
2016-05-26319.00321.00317.00321.0040001274000
2016-05-25324.00324.00321.00323.0040001292000
2016-05-2400
2016-05-23321.00321.00320.00320.002000641000
2016-05-20325.00325.00322.00322.0040001293000
2016-05-19335.00335.00320.00324.00110003582000
2016-05-18355.00355.00329.00343.00210007228000
2016-05-17376.00424.00347.00347.007700030164000
2016-05-16363.00366.00363.00366.0070002545000
2016-05-13353.00353.00353.00353.001000353000
2016-05-12354.00354.00354.00354.001000354000
2016-05-1100
2016-05-10351.00351.00351.00351.001000351000
2016-05-09356.00356.00356.00356.002000712000
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-26355.00355.00355.00355.002000710000
2016-04-25350.00350.00350.00350.001000350000
2016-04-22346.00346.00346.00346.0030001038000
2016-04-21345.00345.00345.00345.002000690000
2016-04-20345.00345.00345.00345.001000345000
2016-04-19338.00340.00337.00340.0050001691000
2016-04-1800
2016-04-15345.00345.00345.00345.0050001725000
2016-04-14349.00349.00344.00345.0060002072000
2016-04-13357.00357.00350.00350.002000707000
2016-04-1200
2016-04-1100
2016-04-08336.00341.00336.00341.0040001353000
2016-04-07342.00342.00340.00340.0040001363000
2016-04-06353.00353.00350.00350.0030001056000
2016-04-05396.00396.00361.00361.00100003722000
2016-04-04374.00397.00367.00396.00170006598000
2016-04-01397.00397.00374.00374.0060002316000
2016-03-31374.00381.00374.00381.002000755000
2016-03-30386.00397.00377.00382.003200012394000
2016-03-29422.00428.00396.00399.007900032569000
2016-03-28466.00466.00466.00466.006600030756000
2016-03-25386.00386.00386.00386.00100003860000
2016-03-24306.00306.00306.00306.001000306000
2016-03-23306.00306.00306.00306.001000306000
2016-03-22298.00301.00298.00301.002000599000
2016-03-1800
2016-03-17297.00297.00295.00295.0040001184000
2016-03-16293.00293.00293.00293.002000586000
2016-03-15297.00297.00297.00297.0040001188000
2016-03-14293.00295.00290.00293.0090002630000
2016-03-11288.00291.00288.00291.002000579000
2016-03-10287.00291.00287.00291.0070002015000
2016-03-09287.00290.00287.00287.0050001439000
2016-03-08292.00292.00290.00290.0060001744000
2016-03-07296.00296.00292.00296.0070002059000
2016-03-04293.00293.00293.00293.001000293000
2016-03-03295.00295.00293.00293.0070002055000
2016-03-02301.00301.00295.00295.0080002366000
2016-03-01296.00296.00296.00296.002000592000
2016-02-2900
2016-02-26296.00296.00296.00296.002000592000
2016-02-25303.00303.00303.00303.001000303000
2016-02-2400
2016-02-2300
2016-02-22295.00295.00295.00295.001000295000
2016-02-1900
2016-02-18298.00298.00298.00298.001000298000
2016-02-1700
2016-02-16300.00300.00300.00300.001000300000
2016-02-15296.00296.00296.00296.0040001184000
2016-02-12293.00293.00281.00288.0090002585000
2016-02-10294.00294.00294.00294.002000588000
2016-02-09300.00300.00295.00295.00100002976000
2016-02-08305.00305.00305.00305.001000305000
2016-02-05298.00306.00298.00306.0040001201000
2016-02-04301.00301.00301.00301.002000602000
2016-02-03305.00307.00299.00307.0090002718000
2016-02-02304.00305.00304.00305.003000914000
2016-02-01309.00311.00309.00309.00120003719000
2016-01-29303.00303.00303.00303.003000909000
2016-01-28301.00301.00300.00300.003000901000
2016-01-27307.00307.00301.00302.0070002132000
2016-01-26300.00301.00300.00300.0040001201000
2016-01-25301.00301.00300.00300.0090002707000
2016-01-22302.00303.00300.00300.0090002720000
2016-01-21311.00311.00303.00303.00100003075000
2016-01-20319.00319.00314.00314.0040001268000
2016-01-19323.00323.00323.00323.001000323000
2016-01-18319.00319.00319.00319.001000319000
2016-01-15323.00323.00317.00319.0090002890000
2016-01-14330.00330.00325.00325.0080002615000
2016-01-13333.00333.00333.00333.001000333000
2016-01-12337.00337.00329.00329.0050001665000
2016-01-08328.00331.00328.00331.002000659000
2016-01-07330.00335.00330.00335.002000665000
2016-01-06330.00330.00328.00328.003000988000
2016-01-05328.00330.00328.00330.00100003284000
2016-01-04342.00344.00338.00338.0040001363000
2015-12-3000
2015-12-2900
2015-12-28339.00339.00332.00336.0030001007000
2015-12-25330.00333.00327.00333.0040001320000
2015-12-24338.00338.00338.00338.001000338000
2015-12-22331.00331.00331.00331.001000331000
2015-12-21336.00336.00330.00330.0060001999000
2015-12-18343.00343.00339.00339.0060002045000
2015-12-17345.00345.00345.00345.001000345000
2015-12-16345.00345.00345.00345.001000345000
2015-12-15347.00347.00339.00339.0080002750000
2015-12-14340.00347.00340.00347.0040001374000
2015-12-1100
2015-12-10344.00346.00344.00346.002000690000
2015-12-0900
2015-12-08346.00346.00346.00346.0030001038000
2015-12-07348.00348.00342.00347.00130004476000
2015-12-04348.00348.00348.00348.002000696000
2015-12-03348.00348.00348.00348.001000348000

   ※ 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