2004 昭和産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-243,2503,2953,2403,24041,5003,240
2020-11-203,2753,3053,2753,28525,5003,285
2020-11-193,2503,2803,2503,28017,8003,280
2020-11-183,2403,2803,2353,25036,2003,250
2020-11-173,2603,2953,2253,25059,5003,250
2020-11-163,3403,4103,3303,37050,3003,370
2020-11-133,3403,3603,3103,32525,9003,325
2020-11-123,3703,3703,3353,34021,4003,340
2020-11-113,3503,3703,3103,36035,7003,360
2020-11-103,3653,3653,2853,30548,8003,305
2020-11-093,3103,3353,2903,31531,4003,315
2020-11-063,2353,2903,2353,28029,5003,280
2020-11-053,2553,2703,2103,240107,2003,240
2020-11-043,2553,2703,1953,22541,2003,225
2020-11-023,2353,3053,2353,26044,2003,260
2020-10-303,2203,2753,1953,22540,0003,225
2020-10-293,2453,2603,2053,220110,5003,220
2020-10-283,2203,2703,2203,24556,4003,245
2020-10-273,2103,2703,2003,25027,9003,250
2020-10-263,2203,2403,2053,22049,8003,220
2020-10-233,2403,2403,1903,19028,8003,190
2020-10-223,2203,2653,2053,26027,6003,260
2020-10-213,2303,2553,2103,21532,3003,215
2020-10-203,2753,2853,2353,23526,7003,235
2020-10-193,2953,2953,2503,26520,4003,265
2020-10-163,3103,3103,2653,28014,0003,280
2020-10-153,3503,3503,3103,31517,3003,315
2020-10-143,3453,3703,3403,34516,8003,345
2020-10-133,3553,3603,3253,34529,8003,345
2020-10-123,3703,3753,3303,34512,4003,345
2020-10-093,3803,3803,3503,36523,2003,365
2020-10-083,4203,4203,3253,38542,8003,385
2020-10-073,4253,4403,3903,39034,1003,390
2020-10-063,4903,4903,4403,45516,4003,455
2020-10-053,4753,5353,4603,49044,5003,490
2020-10-023,5403,5403,4153,42549,0003,425
2020-09-303,6153,6153,5103,51044,5003,510
2020-09-293,6003,6253,5553,60051,7003,600
2020-09-283,6203,6453,5903,63073,1003,630
2020-09-253,5353,6203,5353,56562,0003,565
2020-09-243,4703,5153,4703,50041,6003,500
2020-09-233,5203,5353,3903,46557,5003,465
2020-09-183,5653,5853,5403,54048,4003,540
2020-09-173,5503,5753,5153,55026,3003,550
2020-09-163,5503,5903,5303,56062,3003,560
2020-09-153,5353,5553,5103,53019,0003,530
2020-09-143,5403,5503,5053,53528,3003,535
2020-09-113,5403,5453,5053,53553,0003,535
2020-09-103,5003,5503,5003,52030,1003,520
2020-09-093,4653,5003,4553,48029,7003,480
2020-09-083,4753,4953,4203,48025,2003,480
2020-09-073,4953,4953,4503,48014,8003,480
2020-09-043,4753,5253,4653,47015,8003,470
2020-09-033,5403,5453,5053,51016,4003,510
2020-09-023,4803,5203,4653,52015,7003,520
2020-09-013,4953,4953,4503,45525,2003,455
2020-08-313,4953,5403,4703,52550,4003,525
2020-08-283,5253,5253,4103,44549,5003,445
2020-08-273,5503,5503,4753,49520,2003,495
2020-08-263,5503,5503,5153,52516,4003,525
2020-08-253,5603,5603,5303,54022,6003,540
2020-08-243,5403,5503,5253,54527,8003,545
2020-08-213,5303,5353,5153,51518,6003,515
2020-08-203,5053,5353,4953,51529,7003,515
2020-08-193,5053,5203,4953,50529,7003,505
2020-08-183,4753,5153,4703,49031,2003,490
2020-08-173,5003,5153,4803,48517,8003,485
2020-08-143,4903,5103,4753,48531,0003,485
2020-08-133,5053,5053,4403,47539,7003,475
2020-08-123,4853,5103,4653,48542,0003,485
2020-08-113,4503,4703,4053,46037,1003,460
2020-08-073,4403,4503,4003,40029,0003,400
2020-08-063,4953,4953,4203,44520,7003,445
2020-08-053,5103,5103,4253,43042,7003,430
2020-08-043,5003,5053,4703,49032,1003,490
2020-08-033,4803,4903,4453,47027,0003,470
2020-07-313,5053,5053,4153,42049,7003,420
2020-07-303,4553,5053,4403,49037,4003,490
2020-07-293,4953,5103,4553,45535,4003,455
2020-07-283,4503,5003,4203,49571,3003,495
2020-07-273,4503,4803,4353,45057,2003,450
2020-07-223,4253,4703,4103,44599,9003,445
2020-07-213,3353,4403,3303,420134,9003,420
2020-07-203,3353,3353,3003,33038,2003,330
2020-07-173,3153,3353,3103,33022,7003,330
2020-07-163,3203,3353,3053,31028,2003,310
2020-07-153,3303,3303,3053,32040,2003,320
2020-07-143,3053,3303,2953,31567,8003,315
2020-07-133,2603,3203,2603,31069,4003,310
2020-07-103,2653,2853,2203,25054,9003,250
2020-07-093,1553,2153,1553,19520,9003,195
2020-07-083,1603,2053,1503,16528,3003,165
2020-07-073,1703,2003,1603,17023,7003,170
2020-07-063,2003,2053,1653,19520,1003,195
2020-07-033,2353,2353,1603,19528,7003,195
2020-07-023,2503,2803,2053,24044,2003,240
2020-07-013,3003,3053,2403,24531,2003,245
2020-06-303,3003,3103,2753,30548,7003,305
2020-06-293,2703,3053,2553,29037,9003,290
2020-06-263,2503,2703,2453,26025,0003,260
2020-06-253,2703,2753,2303,23036,1003,230
2020-06-243,2753,2753,2303,25516,9003,255
2020-06-233,2653,2953,2453,27521,9003,275
2020-06-223,2803,2853,2603,27019,2003,270
2020-06-193,2603,2803,2303,280104,8003,280
2020-06-183,2703,2853,2553,26533,4003,265
2020-06-173,2753,2853,2553,26542,1003,265
2020-06-163,2803,2803,2403,26054,1003,260
2020-06-153,2203,2753,2203,24037,5003,240
2020-06-123,2003,2603,1953,22034,5003,220
2020-06-113,2153,2853,2103,25029,1003,250
2020-06-103,2853,2853,2103,21043,3003,210
2020-06-093,2753,2903,2403,26528,8003,265
2020-06-083,2353,2453,2103,23533,9003,235
2020-06-053,3103,3103,2453,24527,8003,245
2020-06-043,2853,3003,2703,29018,9003,290
2020-06-033,3203,3203,2753,28529,5003,285
2020-06-023,3153,3203,2853,31531,7003,315
2020-06-013,3103,3203,2803,30522,5003,305
2020-05-293,2753,3003,2703,29551,1003,295
2020-05-283,2803,2803,2453,28034,8003,280
2020-05-273,2153,2803,2053,27035,0003,270
2020-05-263,2053,2353,1903,22516,0003,225
2020-05-253,2053,2053,1703,20516,1003,205
2020-05-223,1603,1903,1553,19035,7003,190
2020-05-213,2053,2053,1603,16045,3003,160
2020-05-203,2053,2303,1903,21532,4003,215
2020-05-193,2003,2203,1603,22035,2003,220
2020-05-183,1703,2003,1603,18555,4003,185
2020-05-153,2503,2503,1603,17067,8003,170
2020-05-143,2903,2953,2453,25037,8003,250
2020-05-133,2603,2903,2403,29041,0003,290
2020-05-123,2803,2903,2653,27521,0003,275
2020-05-113,2753,2803,2503,27019,9003,270
2020-05-083,2753,3003,2353,25533,2003,255
2020-05-073,2053,2653,1803,25042,9003,250
2020-05-013,2103,2553,2053,23551,7003,235
2020-04-303,3153,3203,2153,22062,5003,220
2020-04-283,3203,3203,2853,31541,5003,315
2020-04-273,3203,3353,3003,31567,6003,315
2020-04-243,3103,3203,2853,30575,8003,305
2020-04-233,2853,3103,2803,31064,8003,310
2020-04-223,2553,2953,2503,27088,9003,270
2020-04-213,2403,2703,2303,25535,2003,255
2020-04-203,2453,2753,2253,27043,1003,270
2020-04-173,2903,2953,2303,24545,0003,245
2020-04-163,2103,2903,2053,29053,1003,290
2020-04-153,2303,2653,2203,23551,8003,235
2020-04-143,2553,2653,2303,25022,0003,250
2020-04-133,2653,2653,2203,25520,9003,255
2020-04-103,2453,2553,1903,25541,4003,255
2020-04-093,2453,2603,1953,24550,2003,245
2020-04-083,2453,2653,2053,23061,1003,230
2020-04-073,2453,2453,1953,24555,1003,245
2020-04-063,1853,2403,1703,23076,3003,230
2020-04-033,1603,1953,1553,18525,6003,185
2020-04-023,2003,2103,1353,16546,8003,165
2020-04-013,2053,2303,1803,20556,2003,205
2020-03-313,2003,2403,1503,21077,9003,210
2020-03-303,2003,2403,1703,225104,8003,225
2020-03-273,2203,2653,2103,265132,7003,265
2020-03-263,1003,2103,0253,20592,5003,205
2020-03-253,1553,1553,0453,14565,4003,145
2020-03-243,1853,1903,0503,12569,6003,125
2020-03-233,1503,1953,1353,19089,1003,190
2020-03-193,0653,0903,0403,09097,7003,090
2020-03-183,0653,0703,0203,04064,4003,040
2020-03-172,9323,0702,9323,05581,0003,055
2020-03-162,9773,0452,9772,98146,9002,981
2020-03-132,9743,0352,9062,99784,5002,997
2020-03-122,9993,0352,9313,02089,6003,020
2020-03-112,9983,0152,9573,01086,5003,010
2020-03-102,9252,9742,8792,96147,8002,961
2020-03-092,8802,9302,8532,90438,6002,904
2020-03-062,9042,9432,8952,91938,5002,919
2020-03-052,9362,9582,9252,92824,0002,928
2020-03-042,9142,9182,8962,90437,6002,904
2020-03-032,9862,9952,9272,93146,3002,931
2020-03-022,9362,9992,9352,98537,2002,985
2020-02-282,9552,9782,9352,94446,4002,944
2020-02-272,9642,9822,9552,95941,4002,959
2020-02-262,9803,0052,9562,99035,4002,990
2020-02-253,0253,0302,9892,99677,1002,996
2020-02-213,0303,0503,0303,04017,2003,040
2020-02-203,0803,0803,0353,03515,5003,035
2020-02-193,0703,0703,0453,05510,0003,055
2020-02-183,0603,0703,0303,04517,8003,045
2020-02-173,0703,0703,0303,06013,8003,060
2020-02-143,0703,0703,0503,06512,1003,065
2020-02-133,0403,0653,0253,05521,8003,055
2020-02-123,1303,1303,0453,04513,6003,045
2020-02-103,1203,1203,1053,12012,8003,120
2020-02-073,0703,1253,0703,11516,3003,115
2020-02-063,0853,1003,0753,07528,9003,075
2020-02-053,0653,0853,0553,06520,3003,065
2020-02-043,0403,0653,0303,06010,6003,060
2020-02-032,9953,0602,9923,04019,4003,040
2020-01-313,0503,0703,0103,01522,7003,015
2020-01-303,0103,0403,0053,03018,5003,030
2020-01-293,0203,0202,9923,01021,8003,010
2020-01-283,0103,0253,0003,00021,2003,000
2020-01-273,0103,0303,0003,02019,8003,020
2020-01-243,0803,0803,0203,02520,5003,025
2020-01-233,0703,0803,0503,06515,6003,065
2020-01-223,0503,0903,0503,07019,7003,070
2020-01-213,0253,0553,0253,04014,0003,040
2020-01-203,0303,0453,0253,03015,5003,030
2020-01-173,0703,0753,0353,04019,5003,040
2020-01-163,0803,0803,0503,06016,3003,060
2020-01-153,0703,0803,0503,07524,1003,075
2020-01-143,1003,1003,0603,08021,8003,080
2020-01-103,1053,1303,1003,1156,4003,115
2020-01-093,1053,1253,1003,10014,0003,100
2020-01-083,1203,1203,0853,09518,1003,095
2020-01-073,1303,1653,1153,14019,9003,140
2020-01-063,0903,1203,0803,11021,6003,110

分割・併合履歴 : [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株