[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 
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
2016-09-12136.00138.00133.00136.0051600069884000
2016-09-09133.00139.00133.00139.0046390063302000
2016-09-08146.00146.00132.00134.001064900147320300
2016-09-07133.00145.00133.00143.001521700212949900
2016-09-06133.00134.00129.00131.0028010036855700
2016-09-05125.00133.00125.00132.00934800122194700
2016-09-02117.00127.00117.00126.001738400213250700
2016-09-01114.00119.00114.00116.0060150070388000
2016-08-31115.00118.00112.00116.0068970079400600
2016-08-30111.00116.00109.00114.001192900134582500
2016-08-29105.00115.00103.00109.001155600127898100
2016-08-26105.00105.00102.00102.00699007199000
2016-08-25104.00106.00102.00105.0013310013893100
2016-08-24103.00103.00101.00102.0011560011813900
2016-08-23103.00105.00103.00103.00705007331900
2016-08-22108.00111.00103.00103.0044730047407400
2016-08-19108.00110.00107.00109.0012090013128800
2016-08-18109.00112.00105.00108.0040490043685300
2016-08-17111.00113.00106.00112.0076540084469900
2016-08-16106.00111.00105.00110.00973400105842700
2016-08-15106.00107.00101.00105.0090550094191300
2016-08-12105.00107.00102.00105.0021950022922000
2016-08-10100.00105.00100.00105.0024650025380700
2016-08-0999.00102.0099.00100.00909009146700
2016-08-08102.00103.0098.0098.0024490024552200
2016-08-05105.00105.00100.00101.0027130027618800
2016-08-0497.00104.0097.00104.0048750049584300
2016-08-0398.00100.0096.0097.0030070029401100
2016-08-0296.00101.0096.00101.0031640031281000
2016-08-0195.0097.0095.0096.00382003661800
2016-07-2995.0096.0094.0095.00669006347400
2016-07-2896.0096.0094.0094.00549005188400
2016-07-2795.0097.0095.0095.00824007870600
2016-07-2695.0097.0094.0095.0015460014754100
2016-07-2594.0096.0094.0095.0014640013882900
2016-07-2295.0097.0094.0094.0021440020265000
2016-07-2195.00100.0095.0096.0039050038127000
2016-07-2095.0095.0093.0094.0011560010865500
2016-07-1996.0096.0093.0095.0022010020739100
2016-07-1598.0098.0094.0094.0029290028083700
2016-07-1499.0099.0095.0096.0033880032958800
2016-07-13103.00108.0094.0099.001709300172062800
2016-07-1291.00108.0091.00102.003363500341613500
2016-07-1190.0091.0089.0090.00994008945500
2016-07-0890.0091.0086.0090.0013430011819300
2016-07-0789.0091.0089.0090.00455004089900
2016-07-0689.0090.0087.0088.00997008882500
2016-07-0590.0091.0089.0089.00622005570100
2016-07-0490.0093.0090.0090.0016070014633700
2016-07-0190.0091.0089.0089.001074009658800
2016-06-3090.0091.0089.0089.0011700010481300
2016-06-2988.0090.0088.0090.00977008681400
2016-06-2883.0087.0082.0086.0014650012406200
2016-06-2782.0085.0081.0085.0017190014200200
2016-06-2489.0091.0078.0081.0048310040415500
2016-06-2389.0090.0087.0090.00637005626100
2016-06-2290.0090.0088.0088.00763006771600
2016-06-2189.0090.0087.0089.0020170017943500
2016-06-2087.0092.0087.0090.0016450014632100
2016-06-1787.0088.0084.0087.0041230035484100
2016-06-1693.0093.0085.0085.0038710034295700
2016-06-1595.0096.0092.0093.0041070038576000
2016-06-14101.00102.0093.0097.0068400066304000
2016-06-13110.00115.00104.00104.0066760072806700
2016-06-10107.00117.00107.00112.001014100112934500
2016-06-09102.00112.00101.00111.001382600147928900
2016-06-0895.00102.0094.00102.0047930047564400
2016-06-0795.0096.0094.0094.00461004379100
2016-06-0695.0096.0094.0095.00780007391800
2016-06-0397.0097.0095.0095.00574005510100
2016-06-0298.0099.0096.0096.0014080013649800
2016-06-0196.0098.0096.0098.00483004679100
2016-05-3196.0098.0096.0097.00550005327200
2016-05-3096.0097.0096.0096.001013009754800
2016-05-2798.0099.0096.0096.0010770010415000
2016-05-2699.00100.0097.0097.0017440017084400
2016-05-25101.00103.0099.00100.0037500037910200
2016-05-2496.00101.0096.0099.0027030026633600
2016-05-2396.0098.0095.0097.0010420010080200
2016-05-2098.0098.0096.0096.0011150010792300
2016-05-1996.0098.0095.0098.0012550012140600
2016-05-1895.00102.0094.0095.0098410096140900
2016-05-1796.0096.0094.0094.0013100012485100
2016-05-1696.00101.0095.0097.0081460079151100
2016-05-1392.0093.0092.0093.00603005590800
2016-05-1293.0094.0092.0094.00819007611600
2016-05-1192.0093.0092.0093.00950008789800
2016-05-1092.0093.0091.0092.0011020010088900
2016-05-0992.0093.0091.0093.00828007618400
2016-05-0690.0092.0090.0092.00598005442500
2016-05-0291.0092.0089.0090.00726006562700
2016-04-2895.0095.0092.0093.00981009159700
2016-04-2792.0095.0092.0095.00932008698200
2016-04-2695.0095.0091.0092.0020340018926600
2016-04-2593.0098.0092.0094.0044960042576100
2016-04-2292.0093.0091.0092.0012270011252700
2016-04-2190.0095.0089.0092.0052420047895200
2016-04-2089.0090.0088.0089.00520004638900
2016-04-1988.0089.0087.0088.00568004988600
2016-04-1887.0088.0086.0087.00523004539200
2016-04-1589.0090.0088.0088.0014330012737500
2016-04-1489.0092.0088.0091.0015690014199300
2016-04-1388.0089.0087.0088.00795007009200
2016-04-1285.0089.0085.0088.00985008562400
2016-04-1184.0085.0083.0085.00578004881800
2016-04-0882.0085.0082.0085.00565004697800
2016-04-0784.0085.0083.0083.00218001825200
2016-04-0682.0084.0082.0083.00484004024800
2016-04-0586.0086.0082.0083.0013020010922400
2016-04-0485.0088.0085.0087.00528004537800
2016-04-0189.0089.0086.0087.00980008555000
2016-03-3191.0091.0087.0088.0016770014827000
2016-03-3089.0091.0089.0090.00593005367700
2016-03-2990.0090.0089.0089.00234002098800
2016-03-2891.0092.0088.0089.0011480010293300
2016-03-2592.0093.0091.0092.00588005390500
2016-03-2491.0092.0090.0092.00839007634400
2016-03-2390.0091.0089.0089.00292002628300
2016-03-2290.0091.0089.0089.00523004692800
2016-03-1891.0092.0089.0089.0016500014894900
2016-03-1795.0098.0091.0091.0044750041956500
2016-03-1691.0095.0090.0095.0023910022222500
2016-03-1592.0092.0090.0090.0013960012680000
2016-03-1490.0091.0090.0090.00987008916900
2016-03-1189.0090.0088.0090.0015770013994700
2016-03-1087.0090.0086.0089.0020450017913300
2016-03-0986.0088.0085.0086.001060009147300
2016-03-0890.0090.0087.0087.0030730027026300
2016-03-0790.0091.0087.0090.0015820014081000
2016-03-0485.0093.0085.0090.0054330048481500
2016-03-0383.0086.0082.0084.0024120020355800
2016-03-0283.0084.0082.0082.0014730012177500
2016-03-0182.0083.0081.0082.00507004157100
2016-02-2985.0085.0081.0081.0026700021902300
2016-02-2684.0085.0082.0084.00873007316800
2016-02-2584.0084.0082.0083.00836006960600
2016-02-2484.0085.0082.0082.00681005681600
2016-02-2386.0086.0084.0084.00748006353100
2016-02-2284.0086.0081.0085.0015940013390700
2016-02-1988.0088.0086.0086.00612005342200
2016-02-1888.0090.0088.0088.0011440010194900
2016-02-1788.0088.0086.0087.0019650017018300
2016-02-1688.0089.0087.0088.0033700029549200
2016-02-1592.0092.0084.0088.0038990034530400
2016-02-1289.0093.0087.0088.0037150033469100
2016-02-1096.0097.0089.0096.0011890011144600
2016-02-0996.0097.0095.0095.00596005741200
2016-02-0896.00100.0094.00100.00617006007200
2016-02-0599.0099.0095.0096.0011070010761300
2016-02-04102.00102.0098.0098.00825008282000
2016-02-03102.00102.00100.00102.0012670012858500
2016-02-02102.00104.00101.00104.00928009514500
2016-02-0199.00104.0097.00104.0013420013508100
2016-01-2997.0099.0095.0098.0012230011808300
2016-01-2896.0097.0095.0096.00344003306100
2016-01-2795.0096.0094.0095.00664006323600
2016-01-2693.0094.0093.0093.00628005858200
2016-01-2596.0096.0093.0095.0011670011058500
2016-01-2290.0095.0090.0094.0016340015005900
2016-01-2195.0096.0084.0088.0024130022196900
2016-01-2099.0099.0095.0096.0020340019603700
2016-01-1996.0099.0096.0098.0015220014747800
2016-01-1893.0097.0092.0097.0021530020264300
2016-01-15102.00103.0097.0097.00805008035500
2016-01-14100.00100.0098.0099.0014910014759100
2016-01-13101.00104.00101.00102.00661006787800
2016-01-12102.00103.0098.0099.0021290021354600
2016-01-08102.00104.00101.00102.009850010097000
2016-01-07104.00105.00103.00103.00880009137700
2016-01-06107.00108.00105.00105.00735007794300
2016-01-05105.00108.00104.00106.0011960012612000
2016-01-04108.00112.00108.00108.0014140015527700
2015-12-30108.00110.00107.00109.00812008841700
2015-12-29107.00108.00106.00106.0010560011341500
2015-12-28101.00107.00101.00106.0011850012383400
2015-12-25104.00109.00100.00101.0065840067540500
2015-12-24109.00110.00106.00106.0025200027185800
2015-12-22110.00111.00109.00110.0027540030274400
2015-12-21110.00110.00107.00110.0021030022815000
2015-12-18116.00116.00111.00111.0014590016568800
2015-12-17115.00116.00113.00115.0022160025403400
2015-12-16113.00114.00112.00112.0011710013173000
2015-12-15114.00116.00110.00110.0028990032667500
2015-12-14117.00117.00114.00114.0035460040874200
2015-12-11119.00119.00118.00118.0010810012852500
2015-12-10117.00121.00117.00118.0021620025629500
2015-12-09121.00121.00119.00119.0015090018053000
2015-12-08121.00122.00120.00121.0020930025240800
2015-12-07123.00125.00121.00121.0030590037539800
2015-12-04121.00123.00120.00123.0023990029059800
2015-12-03121.00123.00120.00122.0031750038545900
2015-12-02121.00122.00119.00121.0031480038022000

   ※ 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