[5103 東証2部] 昭和ホールディングス 日足 時系列データ

[5103 東証2部] 昭和ホールディングス (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19123.00126.00122.00123.0016550020453600
2017-09-15121.00123.00121.00121.00523006364200
2017-09-14125.00125.00121.00121.0012190014903800
2017-09-13124.00126.00123.00124.0013470016769700
2017-09-12124.00125.00122.00125.009160011295400
2017-09-11118.00123.00118.00123.0019730023608900
2017-09-08123.00123.00119.00119.0023160027939700
2017-09-07122.00124.00122.00123.0011970014689900
2017-09-06125.00125.00121.00123.0022210027199000
2017-09-05130.00130.00126.00126.0015660019984600
2017-09-04131.00132.00129.00130.0011160014507100
2017-09-01132.00133.00131.00132.00755009958300
2017-08-31132.00133.00131.00132.0012310016259200
2017-08-30132.00132.00129.00131.0017760023229000
2017-08-29132.00132.00131.00131.00564007409600
2017-08-28131.00133.00131.00133.00633008366500
2017-08-25131.00132.00130.00132.00668008742600
2017-08-24132.00133.00129.00130.0016320021273800
2017-08-23132.00134.00131.00131.00650008606000
2017-08-22131.00132.00130.00131.009830012901800
2017-08-21132.00133.00131.00131.008160010750900
2017-08-18136.00136.00132.00132.0016980022681600
2017-08-17136.00137.00135.00135.008490011530100
2017-08-16135.00139.00135.00135.0018870025827600
2017-08-15139.00140.00132.00135.0067410091259200
2017-08-14141.00145.00141.00144.0015070021463500
2017-08-10139.00151.00139.00142.001574800230927600
2017-08-09142.00143.00138.00139.0024310034068500
2017-08-08143.00144.00142.00142.00623008916400
2017-08-07143.00144.00142.00142.0015310021830300
2017-08-04141.00146.00141.00144.0029420042166000
2017-08-03142.00142.00140.00141.00573008089300
2017-08-02140.00142.00140.00141.00676009529700
2017-08-01144.00144.00140.00140.0013040018375500
2017-07-31145.00145.00140.00142.0030920044179400
2017-07-28148.00148.00145.00146.0024690036091500
2017-07-27148.00149.00147.00147.00532007847800
2017-07-26148.00149.00147.00148.0011110016433600
2017-07-25147.00148.00145.00148.0023310034107800
2017-07-24147.00148.00146.00146.0028330041536300
2017-07-21149.00151.00145.00148.0058120085941100
2017-07-20148.00150.00148.00149.0012700018852900
2017-07-19151.00151.00147.00149.0034830051835600
2017-07-18151.00152.00149.00151.0025260037955800
2017-07-14151.00153.00150.00151.0024700037419200
2017-07-13155.00155.00149.00150.00697000105349000
2017-07-12152.00156.00152.00155.0056880087899000
2017-07-11152.00153.00151.00151.0018960028786400
2017-07-10153.00154.00151.00153.0014780022538800
2017-07-07151.00153.00150.00153.0032790049587400
2017-07-06154.00154.00151.00151.0015640023823100
2017-07-05152.00155.00152.00154.0013620020862200
2017-07-04154.00156.00151.00151.0027370042035200
2017-07-03151.00153.00150.00153.0020170030548000
2017-06-30150.00151.00148.00151.0020630030806900
2017-06-29153.00153.00150.00150.0012180018408500
2017-06-28151.00154.00151.00152.0016180024631900
2017-06-27153.00153.00151.00151.0012550019053600
2017-06-26150.00154.00149.00152.0016550025049800
2017-06-23154.00155.00149.00149.0029240044430800
2017-06-22155.00161.00153.00153.00871400136457600
2017-06-21151.00158.00149.00156.00853600132193500
2017-06-20151.00151.00149.00151.0011690017528600
2017-06-19148.00151.00148.00150.0014300021353000
2017-06-16148.00149.00147.00148.0012200018083800
2017-06-15150.00150.00147.00149.0024540036473900
2017-06-14149.00151.00148.00150.0027820041603700
2017-06-13150.00151.00149.00149.0010890016319200
2017-06-12151.00151.00149.00149.0015000022505600
2017-06-09152.00153.00151.00151.006840010382800
2017-06-08152.00153.00150.00152.0019650029803800
2017-06-07148.00153.00148.00153.0022300033546900
2017-06-06150.00151.00148.00148.0015260022765100
2017-06-05152.00153.00150.00150.0015130022865000
2017-06-02152.00154.00150.00152.0023530035667800
2017-06-01153.00153.00151.00151.0019980030396400
2017-05-31154.00156.00152.00152.0019640030224400
2017-05-30152.00155.00151.00154.0017720027113800
2017-05-29155.00157.00151.00151.0025600039295900
2017-05-26155.00157.00154.00155.0011340017608500
2017-05-25156.00157.00155.00155.0015250023766500
2017-05-24154.00158.00154.00157.0017520027371100
2017-05-23156.00157.00152.00154.0028090043245400
2017-05-22159.00159.00156.00156.0015070023704100
2017-05-19158.00160.00156.00156.0016780026435200
2017-05-18153.00159.00147.00156.0045360069443400
2017-05-17165.00166.00156.00158.00741000118771200
2017-05-16176.00181.00166.00168.00948200165203800
2017-05-15175.00177.00171.00176.0036990064494600
2017-05-12172.00175.00170.00170.0014170024440200
2017-05-11171.00178.00170.00173.0041590072345300
2017-05-10168.00172.00167.00171.0027130045805100
2017-05-09170.00170.00168.00169.0015260025866000
2017-05-08173.00173.00168.00171.0024260041352700
2017-05-02168.00169.00165.00168.0020380034018700
2017-05-01166.00173.00165.00166.0019290032507400
2017-04-28170.00174.00166.00167.0053410090276900
2017-04-27170.00193.00168.00175.002975000540379400
2017-04-26160.00166.00159.00164.0053950087873200
2017-04-25147.00161.00146.00158.00684300107223500
2017-04-24152.00153.00144.00145.0024300036186300
2017-04-21154.00156.00152.00152.0015200023323300
2017-04-20158.00159.00154.00154.0022110034605800
2017-04-19152.00159.00151.00159.0029620046084300
2017-04-18149.00157.00149.00154.0037170056890100
2017-04-17146.00148.00143.00148.0029330042781100
2017-04-14149.00149.00145.00145.0025850037973300
2017-04-13150.00158.00145.00150.00854900128259800
2017-04-12145.00149.00140.00145.001549200224856400
2017-04-11167.00168.00162.00164.0024950041061200
2017-04-10169.00170.00166.00167.0010130016980700
2017-04-07170.00170.00158.00165.0049620081151500
2017-04-06173.00174.00157.00165.00793000130796300
2017-04-05175.00180.00173.00175.0024820043494500
2017-04-04180.00181.00171.00175.0030800054467600
2017-04-03180.00182.00178.00180.0024180043443100
2017-03-31186.00186.00182.00182.0027180049936200
2017-03-30185.00188.00183.00183.0025280046787400
2017-03-29190.00196.00186.00187.00692800132296400
2017-03-28185.00193.00185.00187.00667600125580000
2017-03-27189.00191.00184.00185.00661700123642200
2017-03-24190.00209.00189.00190.0051391001018658400
2017-03-23185.00186.00176.00177.0054500097596100
2017-03-22184.00185.00181.00181.0040160073211300
2017-03-21186.00188.00183.00185.0052350097076100
2017-03-17193.00195.00189.00191.00831500159517900
2017-03-16189.00203.00188.00196.002620000507601000
2017-03-15213.00220.00203.00213.004283400912993100
2017-03-14180.00205.00177.00200.0059778001145970500
2017-03-13185.00187.00167.00175.003427700611444500
2017-03-10201.00201.00170.00186.0057272001037244900
2017-03-09188.00215.00188.00205.0083514001677608000
2017-03-08244.00244.00166.00183.0060735001154365900
2017-03-07244.00248.00242.00244.0026780065676100
2017-03-06245.00256.00240.00244.00695800170417900
2017-03-03258.00258.00250.00252.0022600057429900
2017-03-02269.00269.00256.00257.00434700113713300
2017-03-01260.00270.00257.00264.00673900177826200
2017-02-28257.00257.00252.00252.0030680078102100
2017-02-27255.00259.00253.00257.0025430065027600
2017-02-24258.00261.00255.00259.0024930064340300
2017-02-23258.00258.00249.00255.00410700103762500
2017-02-22263.00265.00255.00258.00445900115586200
2017-02-21272.00272.00263.00266.0031850085283000
2017-02-20269.00274.00266.00272.0029770080417200
2017-02-17276.00279.00270.00271.0032850089708100
2017-02-16279.00281.00273.00277.0022580062540300
2017-02-15287.00289.00276.00279.00851400239432400
2017-02-14286.00298.00283.00294.00661800193860600
2017-02-13294.00295.00280.00283.00377800108064300
2017-02-10291.00295.00286.00293.00417900122106200
2017-02-09290.00294.00284.00291.0030310087651400
2017-02-08294.00298.00289.00291.00806900236848900
2017-02-07271.00287.00271.00287.00658700185025800
2017-02-06270.00276.00266.00275.00539400146872900
2017-02-03257.00266.00253.00265.0028790074981800
2017-02-02265.00266.00257.00257.0017720046219900
2017-02-01264.00266.00258.00265.0032390085067900
2017-01-31268.00275.00266.00267.0033200089521600
2017-01-30274.00280.00272.00275.00690300190382800
2017-01-27270.00274.00264.00267.0037050099754500
2017-01-26254.00276.00251.00269.00987200261140400
2017-01-25249.00251.00243.00251.0022170054827900
2017-01-24247.00249.00243.00244.0013360032893200
2017-01-23248.00254.00246.00248.0022150055525600
2017-01-20253.00254.00249.00249.0019320048441800
2017-01-19259.00262.00251.00253.00442400113010800
2017-01-18252.00258.00252.00256.0037140095020700
2017-01-17250.00255.00248.00253.0024580061977600
2017-01-16252.00254.00250.00250.0012020030219900
2017-01-13251.00254.00251.00252.0010570026660700
2017-01-12256.00262.00252.00253.0029410075451900
2017-01-11257.00261.00257.00257.0025530066111600
2017-01-10257.00260.00255.00257.0023160059597000
2017-01-06257.00258.00252.00254.0025670065398400
2017-01-05248.00261.00247.00258.00525100134920000
2017-01-04242.00251.00242.00247.0022700056192400
2016-12-30239.00244.00236.00241.0018210043744800
2016-12-29247.00254.00238.00239.00433500105902300
2016-12-28237.00256.00234.00254.00734500180748500
2016-12-27226.00232.00225.00229.0015260034932300
2016-12-26226.00231.00225.00227.0023650053817800
2016-12-22247.00248.00230.00232.00673500159161600
2016-12-21260.00264.00244.00247.00640800162352700
2016-12-20248.00263.00248.00258.00479100124266100
2016-12-19246.00256.00243.00254.0033620083815400
2016-12-16253.00256.00250.00252.0030120076003500
2016-12-15261.00264.00256.00258.0014850038426500
2016-12-14258.00262.00255.00260.0028660074195600
2016-12-13249.00258.00247.00255.00543200136492500
2016-12-12262.00265.00247.00260.00780900200634600
2016-12-09276.00277.00269.00270.0026890072988400
2016-12-08280.00280.00273.00278.0022920063313400
2016-12-07284.00290.00270.00273.00757400213184300
2016-12-06265.00276.00265.00274.00504700137159400
2016-12-05255.00265.00253.00263.00387800100384100
2016-12-02257.00264.00255.00260.00499400129541700
2016-12-01278.00290.00265.00266.001451700402203900
2016-11-30255.00273.00252.00267.001376000365980800
2016-11-29258.00274.00258.00259.001251400334108500
2016-11-28241.00258.00241.00254.00706100177155200
2016-11-25242.00242.00229.00238.00833000195666800
2016-11-24268.00271.00243.00246.001498600385702600
2016-11-22233.00249.00222.00236.001954600455195600
2016-11-21208.00241.00206.00241.0054009001250956900
2016-11-18182.00195.00182.00191.001259500240254400
2016-11-17182.00189.00181.00182.001243200228022400
2016-11-16195.00196.00177.00192.001473700276655500
2016-11-15168.00192.00160.00189.002583500468325200
2016-11-14150.00156.00145.00153.0018800028534200
2016-11-11158.00158.00148.00151.0023790036249300
2016-11-10153.00159.00150.00156.0026240040578000
2016-11-09155.00158.00133.00140.0061890089328300
2016-11-08159.00159.00153.00155.009890015434900
2016-11-07152.00159.00152.00157.0012850020108000
2016-11-04151.00152.00148.00150.0021240031959600
2016-11-02165.00165.00151.00156.0039810063030700
2016-11-01169.00169.00166.00166.0011400019000800
2016-10-31170.00170.00166.00168.0012490020945500
2016-10-28168.00170.00167.00168.0011910020028000
2016-10-27170.00174.00168.00168.0021050035964200
2016-10-26165.00170.00165.00170.0013110022079200
2016-10-25171.00172.00163.00165.0027920046482200
2016-10-24169.00172.00169.00170.0012100020608200
2016-10-21173.00174.00169.00169.0015750026898900
2016-10-20173.00177.00172.00174.0024360042536700
2016-10-19168.00175.00168.00173.0034620059407700
2016-10-18166.00171.00164.00167.0037160061836500
2016-10-17181.00182.00162.00167.00849500143996300
2016-10-14182.00183.00180.00182.0030440055195500
2016-10-13180.00185.00178.00181.00570900104168900
2016-10-12180.00181.00177.00178.0042670076309000
2016-10-11162.00183.00162.00179.001514600266127000
2016-10-07162.00162.00157.00161.0020850033351200
2016-10-06165.00166.00159.00163.0028960046994800
2016-10-05163.00165.00161.00164.0033060054067000
2016-10-04158.00163.00157.00163.00748900120636000
2016-10-03149.00157.00149.00156.0051540079504100
2016-09-30147.00152.00144.00149.0064410096059100
2016-09-29143.00146.00143.00145.0044920065038800
2016-09-28139.00141.00134.00141.0024800034382600
2016-09-27141.00143.00139.00140.0022500031607600
2016-09-26134.00144.00133.00143.0062980087861900
2016-09-23132.00134.00130.00134.0016730022039400
2016-09-21131.00135.00128.00132.0021990028923700
2016-09-20133.00135.00131.00131.0010130013448700
2016-09-16135.00136.00133.00133.0012300016490400
2016-09-15129.00135.00126.00132.0041360054052100
2016-09-14135.00136.00131.00131.0023100030747400
2016-09-13136.00139.00135.00136.0024300033324800

   ※ 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