[7404 東証2部] 昭和飛行機工業 日足 時系列データ

[7404 東証2部] 昭和飛行機工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-271133.001148.001125.001133.0077008722400
2017-02-241147.001147.001140.001141.0084009608400
2017-02-231133.001149.001133.001149.0011001258300
2017-02-221130.001149.001130.001136.0050005693100
2017-02-211127.001136.001127.001136.0019002145500
2017-02-201148.001149.001126.001126.0043004883700
2017-02-171139.001139.001138.001139.0028003188700
2017-02-161136.001140.001128.001134.0064007277000
2017-02-151133.001140.001125.001125.0030003399300
2017-02-141130.001147.001125.001140.001440016347500
2017-02-131150.001150.001146.001148.00500574000
2017-02-101140.001146.001120.001134.001070012141700
2017-02-091129.001146.001117.001136.0065007338400
2017-02-081162.001162.001122.001122.0043004896500
2017-02-071159.001160.001150.001160.0019002200700
2017-02-061157.001159.001150.001159.0046005309200
2017-02-031151.001151.001149.001149.0013001494800
2017-02-021156.001160.001148.001154.00910010487000
2017-02-011154.001164.001145.001145.00910010468700
2017-01-311155.001156.001155.001155.0018002079800
2017-01-301176.001176.001148.001157.002060023939000
2017-01-271160.001185.001155.001185.003840044848500
2017-01-261149.001173.001140.001170.001360015771300
2017-01-251156.001158.001146.001149.0033003800200
2017-01-241153.001156.001115.001138.001020011676000
2017-01-231135.001158.001134.001153.0053006058600
2017-01-201132.001148.001132.001135.0014001591300
2017-01-191161.001174.001130.001130.0069007900700
2017-01-181130.001177.001130.001166.001850021357100
2017-01-171116.001130.001116.001125.001470016534100
2017-01-161125.001135.001116.001116.0048005388600
2017-01-131125.001137.001121.001137.001390015709600
2017-01-121127.001127.001113.001125.0030003355400
2017-01-111120.001127.001117.001117.0027003027400
2017-01-101125.001134.001112.001122.0089009993000
2017-01-061111.001146.001100.001118.001700018965700
2017-01-051112.001119.001103.001114.00970010768900
2017-01-041105.001122.001105.001122.0061006777000
2016-12-301120.001130.001100.001120.002890032234400
2016-12-291121.001131.001107.001120.0075008367500
2016-12-281117.001130.001105.001127.0087009732200
2016-12-271116.001118.001106.001112.0055006110300
2016-12-261125.001127.001118.001118.0038004264500
2016-12-221135.001150.001135.001137.0057006486100
2016-12-211122.001160.001122.001140.001460016551700
2016-12-201130.001155.001116.001116.0084009470900
2016-12-191115.001136.001111.001122.0083009277900
2016-12-161162.001174.001135.001135.001210013894000
2016-12-151172.001182.001162.001162.001370016058600
2016-12-141167.001192.001167.001182.001040012209900
2016-12-131174.001198.001165.001180.003620042724200
2016-12-121103.001180.001090.001173.004040046126700
2016-12-091082.001095.001060.001082.004880052276500
2016-12-081048.001084.001048.001073.002270024118500
2016-12-071044.001054.001041.001052.0088009195100
2016-12-061040.001065.001036.001044.001930020095000
2016-12-051032.001050.001032.001040.0037003859500
2016-12-021051.001055.001046.001046.0070007354100
2016-12-011068.001068.001051.001051.0072007629400
2016-11-301037.001056.001031.001050.00151600158865400
2016-11-291019.001054.001019.001048.002730027964600
2016-11-281021.001026.001018.001019.004600046953600
2016-11-251018.001034.001018.001033.003030031045100
2016-11-241018.001024.001010.001023.008520086764500
2016-11-22995.001029.00995.001018.005130052021600
2016-11-211019.001019.00992.00995.001210012162100
2016-11-18978.001010.00967.001000.007020069646700
2016-11-17973.00973.00961.00968.0077007431200
2016-11-16969.00975.00960.00965.002510024266500
2016-11-15968.00976.00960.00965.004170040306600
2016-11-14960.00968.00960.00968.0048004637200
2016-11-11959.00965.00951.00964.001400013407000
2016-11-10940.00957.00939.00957.0065006154500
2016-11-09948.00960.00916.00921.0083007805800
2016-11-08958.00973.00958.00963.0022002111200
2016-11-07942.00950.00942.00950.00700662800
2016-11-04941.00944.00940.00940.0058005458000
2016-11-02959.00959.00940.00947.001100010392900
2016-11-01950.00955.00950.00952.00900858000
2016-10-31966.00966.00958.00958.0045004330400
2016-10-28948.00966.00942.00966.002960028354400
2016-10-27944.00954.00944.00954.0045004274700
2016-10-26950.00958.00941.00946.0055005225400
2016-10-25941.00952.00933.00938.001080010168700
2016-10-24953.00962.00938.00947.0017001618500
2016-10-21942.00953.00923.00952.005200049342600
2016-10-20926.00942.00926.00942.002730025525000
2016-10-19925.00929.00924.00926.0019001758000
2016-10-18933.00933.00915.00930.0055005104800
2016-10-17926.00932.00926.00928.0011001021200
2016-10-14926.00933.00923.00926.0022002042100
2016-10-13926.00933.00926.00928.0017001581600
2016-10-12927.00930.00926.00930.0017001577600
2016-10-11923.00933.00923.00926.0028002606900
2016-10-07934.00934.00923.00923.00600558200
2016-10-06926.00930.00926.00930.00400371600
2016-10-05923.00934.00923.00924.0028002593500
2016-10-04935.00942.00934.00934.0014001311900
2016-10-03935.00935.00935.00935.0010093500
2016-09-30936.00939.00936.00939.00700656200
2016-09-29926.00945.00926.00937.0097009049700
2016-09-28934.00944.00927.00941.0026002430100
2016-09-27938.00938.00925.00925.00500465000
2016-09-26938.00948.00936.00939.0095008920200
2016-09-23930.00944.00930.00938.0037003478400
2016-09-21932.00946.00932.00945.0070006566400
2016-09-20914.00928.00913.00914.001440013213900
2016-09-16921.00929.00907.00929.002690024709000
2016-09-15935.00936.00917.00935.0053004926500
2016-09-14934.00938.00934.00934.0032002990400
2016-09-13928.00932.00902.00919.00104009571600
2016-09-12919.00938.00919.00928.0025002318600
2016-09-09927.00927.00927.00927.00800741600
2016-09-08938.00938.00917.00925.0036003330100
2016-09-07915.00939.00915.00927.0037003410300
2016-09-06928.00932.00915.00926.0045004150000
2016-09-05940.00943.00920.00938.0090008417500
2016-09-02920.00930.00920.00925.0051004707100
2016-09-01923.00923.00907.00922.0072006583800
2016-08-31905.00919.00901.00919.001270011558500
2016-08-30904.00912.00902.00912.0029002625900
2016-08-29914.00924.00907.00910.001250011445700
2016-08-26917.00917.00903.00916.0071006459500
2016-08-25905.00912.00900.00908.00102009247200
2016-08-24905.00918.00900.00918.0067006083600
2016-08-23915.00918.00903.00918.0077007030900
2016-08-22904.00910.00900.00903.0083007508500
2016-08-19911.00921.00907.00918.0022002008300
2016-08-18912.00912.00906.00912.0024002185400
2016-08-17897.00915.00897.00915.0045004061600
2016-08-16903.00910.00896.00897.0070006311700
2016-08-15901.00910.00900.00907.0034003068600
2016-08-12907.00910.00900.00901.0066005963900
2016-08-10902.00912.00892.00903.0076006858400
2016-08-09900.00917.00900.00917.0055004963700
2016-08-08910.00919.00902.00905.0023002089900
2016-08-05895.00904.00895.00897.001000898800
2016-08-04906.00914.00886.00895.001410012662900
2016-08-03935.00935.00908.00912.0033003018700
2016-08-02951.00954.00920.00942.0059005509100
2016-08-01938.00944.00910.00936.001170010815400
2016-07-29933.00949.00930.00941.0066006179500
2016-07-28945.00955.00925.00926.0028002631100
2016-07-27929.00953.00929.00945.0056005290600
2016-07-26932.00950.00932.00940.0012001130200
2016-07-25927.00948.00913.00932.0097009017400
2016-07-22920.00939.00916.00939.0072006646200
2016-07-21953.00953.00915.00934.0096008981600
2016-07-20957.00957.00951.00954.0035003344500
2016-07-19934.00948.00920.00945.0043003990500
2016-07-15942.00948.00920.00935.001150010764900
2016-07-14925.00944.00918.00942.0047004390700
2016-07-13903.00935.00903.00905.0058005286100
2016-07-12899.00917.00899.00917.0057005165900
2016-07-11911.00911.00892.00897.001390012498300
2016-07-08914.00914.00900.00900.0051004634600
2016-07-07900.00910.00893.00899.00109009815700
2016-07-06906.00921.00901.00904.001170010623600
2016-07-05915.00920.00905.00910.0055005012800
2016-07-04920.00924.00900.00915.0074006756500
2016-07-01909.00915.00898.00915.0095008605500
2016-06-30899.00909.00893.00904.0091008209600
2016-06-29891.00899.00877.00899.001440012804800
2016-06-28880.00898.00875.00898.00112009886100
2016-06-27892.00909.00891.00894.0088007916600
2016-06-24918.00940.00891.00891.001880017261500
2016-06-23934.00934.00911.00924.0064005924200
2016-06-22924.00939.00912.00934.001240011476500
2016-06-21926.00938.00918.00938.001470013557900
2016-06-20958.00958.00931.00931.0048004524200
2016-06-17914.00943.00914.00943.0044004085400
2016-06-16932.00932.00914.00914.0025002309700
2016-06-15930.00938.00924.00938.0042003908600
2016-06-14928.00973.00925.00930.001260011895700
2016-06-13945.00953.00918.00928.001260011758700
2016-06-10958.00958.00942.00945.0024002272100
2016-06-09955.00956.00947.00947.0060005717500
2016-06-08951.00985.00935.00983.0097009273800
2016-06-07940.00959.00935.00940.0044004141000
2016-06-06950.00955.00923.00940.001220011463200
2016-06-03948.00955.00945.00951.0078007408300
2016-06-02985.00985.00950.00950.0094008986500
2016-06-01964.00972.00961.00970.0046004449400
2016-05-31953.00999.00948.00961.001170011349800
2016-05-30943.00958.00943.00947.0052004936000
2016-05-27980.00980.00951.00951.0089008595600
2016-05-26981.00981.00962.00962.0052005019400
2016-05-25980.00988.00971.00971.0060005862100
2016-05-24980.001004.00971.00982.001120011008500
2016-05-23962.001003.00962.00977.001050010282700
2016-05-20988.00999.00967.00977.001060010415600
2016-05-19988.00998.00981.00988.0090008907000
2016-05-18992.001009.00972.001001.001090010798100
2016-05-17996.001013.00981.001000.001510015025700
2016-05-161018.001020.00981.001010.0088008874300
2016-05-131015.001048.001001.001048.001460014881800
2016-05-121025.001045.001025.001045.0030003091200
2016-05-111050.001051.00999.001051.0076007843100
2016-05-101059.001068.001049.001068.0029003071300
2016-05-091050.001050.00999.001050.0068006947500
2016-05-061064.001064.001034.001058.0018001884400
2016-05-021002.001036.00987.001020.0031003128400
2016-04-281060.001060.001022.001038.0061006303000
2016-04-271052.001059.001036.001044.0010001045100
2016-04-261062.001062.001020.001022.0046004776000
2016-04-251094.001094.001065.001065.0016001733400
2016-04-221071.001094.001071.001094.0075008152500
2016-04-211074.001097.001030.001090.001390014988000
2016-04-201041.001075.001041.001070.0063006699300
2016-04-191065.001065.001022.001022.0029003041700
2016-04-181030.001037.001030.001035.0029002999800
2016-04-151033.001079.001030.001052.001190012530500
2016-04-141017.001030.00970.001030.0094009464700
2016-04-131011.001013.001000.001004.0030003012700
2016-04-12973.001000.00973.001000.0077007598600
2016-04-11994.001025.00957.00958.0043004313800
2016-04-081020.001020.001000.001020.0041004152700
2016-04-071017.001017.001008.001008.00800810900
2016-04-061005.001024.00997.001004.0099009925900
2016-04-051075.001075.001001.001013.0080008210400
2016-04-041076.001096.001046.001075.001350014541500
2016-04-011063.001098.001063.001081.0030003227300
2016-03-311085.001093.001085.001087.0013001414000
2016-03-301082.001112.001082.001085.0059006462400
2016-03-291038.001092.001038.001092.0064006777200
2016-03-281084.001084.001059.001072.0039004184700
2016-03-251082.001082.001069.001075.0020002147900
2016-03-241082.001083.001065.001072.0052005609200
2016-03-231072.001079.001060.001078.0037003951100
2016-03-221070.001082.001026.001082.002930031272200
2016-03-181030.001030.001007.001020.0063006414600
2016-03-171008.001035.00999.001004.0041004129200
2016-03-161047.001047.001015.001019.0073007456000
2016-03-151043.001051.001026.001048.002310024049500
2016-03-141012.001024.00998.001024.0087008785200
2016-03-11985.001000.00985.00995.0095009441600
2016-03-10982.00992.00977.00987.001700016745400
2016-03-09990.00990.00984.00987.0061006019500
2016-03-08985.00994.00985.00990.001120011101500
2016-03-07986.001000.00986.00993.0042004177400
2016-03-04974.00996.00974.00983.001090010736800
2016-03-03968.00987.00968.00987.001160011405500
2016-03-02992.00992.00973.00975.003700036269100
2016-03-01960.00968.00954.00968.0045004308500
2016-02-29978.00978.00956.00956.0036003461200
2016-02-26958.00969.00958.00963.0035003371000
2016-02-25962.00981.00960.00960.005600054313300
2016-02-24975.00981.00962.00964.0040003875700
2016-02-23975.00976.00969.00969.0070006820900
2016-02-22982.001000.00980.00980.00268100265352000

   ※ 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