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
2020-11-24	3,250	3,295	3,240	3,240	41,500	3,240
2020-11-20	3,275	3,305	3,275	3,285	25,500	3,285
2020-11-19	3,250	3,280	3,250	3,280	17,800	3,280
2020-11-18	3,240	3,280	3,235	3,250	36,200	3,250
2020-11-17	3,260	3,295	3,225	3,250	59,500	3,250
2020-11-16	3,340	3,410	3,330	3,370	50,300	3,370
2020-11-13	3,340	3,360	3,310	3,325	25,900	3,325
2020-11-12	3,370	3,370	3,335	3,340	21,400	3,340
2020-11-11	3,350	3,370	3,310	3,360	35,700	3,360
2020-11-10	3,365	3,365	3,285	3,305	48,800	3,305
2020-11-09	3,310	3,335	3,290	3,315	31,400	3,315
2020-11-06	3,235	3,290	3,235	3,280	29,500	3,280
2020-11-05	3,255	3,270	3,210	3,240	107,200	3,240
2020-11-04	3,255	3,270	3,195	3,225	41,200	3,225
2020-11-02	3,235	3,305	3,235	3,260	44,200	3,260
2020-10-30	3,220	3,275	3,195	3,225	40,000	3,225
2020-10-29	3,245	3,260	3,205	3,220	110,500	3,220
2020-10-28	3,220	3,270	3,220	3,245	56,400	3,245
2020-10-27	3,210	3,270	3,200	3,250	27,900	3,250
2020-10-26	3,220	3,240	3,205	3,220	49,800	3,220
2020-10-23	3,240	3,240	3,190	3,190	28,800	3,190
2020-10-22	3,220	3,265	3,205	3,260	27,600	3,260
2020-10-21	3,230	3,255	3,210	3,215	32,300	3,215
2020-10-20	3,275	3,285	3,235	3,235	26,700	3,235
2020-10-19	3,295	3,295	3,250	3,265	20,400	3,265
2020-10-16	3,310	3,310	3,265	3,280	14,000	3,280
2020-10-15	3,350	3,350	3,310	3,315	17,300	3,315
2020-10-14	3,345	3,370	3,340	3,345	16,800	3,345
2020-10-13	3,355	3,360	3,325	3,345	29,800	3,345
2020-10-12	3,370	3,375	3,330	3,345	12,400	3,345
2020-10-09	3,380	3,380	3,350	3,365	23,200	3,365
2020-10-08	3,420	3,420	3,325	3,385	42,800	3,385
2020-10-07	3,425	3,440	3,390	3,390	34,100	3,390
2020-10-06	3,490	3,490	3,440	3,455	16,400	3,455
2020-10-05	3,475	3,535	3,460	3,490	44,500	3,490
2020-10-02	3,540	3,540	3,415	3,425	49,000	3,425
2020-09-30	3,615	3,615	3,510	3,510	44,500	3,510
2020-09-29	3,600	3,625	3,555	3,600	51,700	3,600
2020-09-28	3,620	3,645	3,590	3,630	73,100	3,630
2020-09-25	3,535	3,620	3,535	3,565	62,000	3,565
2020-09-24	3,470	3,515	3,470	3,500	41,600	3,500
2020-09-23	3,520	3,535	3,390	3,465	57,500	3,465
2020-09-18	3,565	3,585	3,540	3,540	48,400	3,540
2020-09-17	3,550	3,575	3,515	3,550	26,300	3,550
2020-09-16	3,550	3,590	3,530	3,560	62,300	3,560
2020-09-15	3,535	3,555	3,510	3,530	19,000	3,530
2020-09-14	3,540	3,550	3,505	3,535	28,300	3,535
2020-09-11	3,540	3,545	3,505	3,535	53,000	3,535
2020-09-10	3,500	3,550	3,500	3,520	30,100	3,520
2020-09-09	3,465	3,500	3,455	3,480	29,700	3,480
2020-09-08	3,475	3,495	3,420	3,480	25,200	3,480
2020-09-07	3,495	3,495	3,450	3,480	14,800	3,480
2020-09-04	3,475	3,525	3,465	3,470	15,800	3,470
2020-09-03	3,540	3,545	3,505	3,510	16,400	3,510
2020-09-02	3,480	3,520	3,465	3,520	15,700	3,520
2020-09-01	3,495	3,495	3,450	3,455	25,200	3,455
2020-08-31	3,495	3,540	3,470	3,525	50,400	3,525
2020-08-28	3,525	3,525	3,410	3,445	49,500	3,445
2020-08-27	3,550	3,550	3,475	3,495	20,200	3,495
2020-08-26	3,550	3,550	3,515	3,525	16,400	3,525
2020-08-25	3,560	3,560	3,530	3,540	22,600	3,540
2020-08-24	3,540	3,550	3,525	3,545	27,800	3,545
2020-08-21	3,530	3,535	3,515	3,515	18,600	3,515
2020-08-20	3,505	3,535	3,495	3,515	29,700	3,515
2020-08-19	3,505	3,520	3,495	3,505	29,700	3,505
2020-08-18	3,475	3,515	3,470	3,490	31,200	3,490
2020-08-17	3,500	3,515	3,480	3,485	17,800	3,485
2020-08-14	3,490	3,510	3,475	3,485	31,000	3,485
2020-08-13	3,505	3,505	3,440	3,475	39,700	3,475
2020-08-12	3,485	3,510	3,465	3,485	42,000	3,485
2020-08-11	3,450	3,470	3,405	3,460	37,100	3,460
2020-08-07	3,440	3,450	3,400	3,400	29,000	3,400
2020-08-06	3,495	3,495	3,420	3,445	20,700	3,445
2020-08-05	3,510	3,510	3,425	3,430	42,700	3,430
2020-08-04	3,500	3,505	3,470	3,490	32,100	3,490
2020-08-03	3,480	3,490	3,445	3,470	27,000	3,470
2020-07-31	3,505	3,505	3,415	3,420	49,700	3,420
2020-07-30	3,455	3,505	3,440	3,490	37,400	3,490
2020-07-29	3,495	3,510	3,455	3,455	35,400	3,455
2020-07-28	3,450	3,500	3,420	3,495	71,300	3,495
2020-07-27	3,450	3,480	3,435	3,450	57,200	3,450
2020-07-22	3,425	3,470	3,410	3,445	99,900	3,445
2020-07-21	3,335	3,440	3,330	3,420	134,900	3,420
2020-07-20	3,335	3,335	3,300	3,330	38,200	3,330
2020-07-17	3,315	3,335	3,310	3,330	22,700	3,330
2020-07-16	3,320	3,335	3,305	3,310	28,200	3,310
2020-07-15	3,330	3,330	3,305	3,320	40,200	3,320
2020-07-14	3,305	3,330	3,295	3,315	67,800	3,315
2020-07-13	3,260	3,320	3,260	3,310	69,400	3,310
2020-07-10	3,265	3,285	3,220	3,250	54,900	3,250
2020-07-09	3,155	3,215	3,155	3,195	20,900	3,195
2020-07-08	3,160	3,205	3,150	3,165	28,300	3,165
2020-07-07	3,170	3,200	3,160	3,170	23,700	3,170
2020-07-06	3,200	3,205	3,165	3,195	20,100	3,195
2020-07-03	3,235	3,235	3,160	3,195	28,700	3,195
2020-07-02	3,250	3,280	3,205	3,240	44,200	3,240
2020-07-01	3,300	3,305	3,240	3,245	31,200	3,245
2020-06-30	3,300	3,310	3,275	3,305	48,700	3,305
2020-06-29	3,270	3,305	3,255	3,290	37,900	3,290
2020-06-26	3,250	3,270	3,245	3,260	25,000	3,260
2020-06-25	3,270	3,275	3,230	3,230	36,100	3,230
2020-06-24	3,275	3,275	3,230	3,255	16,900	3,255
2020-06-23	3,265	3,295	3,245	3,275	21,900	3,275
2020-06-22	3,280	3,285	3,260	3,270	19,200	3,270
2020-06-19	3,260	3,280	3,230	3,280	104,800	3,280
2020-06-18	3,270	3,285	3,255	3,265	33,400	3,265
2020-06-17	3,275	3,285	3,255	3,265	42,100	3,265
2020-06-16	3,280	3,280	3,240	3,260	54,100	3,260
2020-06-15	3,220	3,275	3,220	3,240	37,500	3,240
2020-06-12	3,200	3,260	3,195	3,220	34,500	3,220
2020-06-11	3,215	3,285	3,210	3,250	29,100	3,250
2020-06-10	3,285	3,285	3,210	3,210	43,300	3,210
2020-06-09	3,275	3,290	3,240	3,265	28,800	3,265
2020-06-08	3,235	3,245	3,210	3,235	33,900	3,235
2020-06-05	3,310	3,310	3,245	3,245	27,800	3,245
2020-06-04	3,285	3,300	3,270	3,290	18,900	3,290
2020-06-03	3,320	3,320	3,275	3,285	29,500	3,285
2020-06-02	3,315	3,320	3,285	3,315	31,700	3,315
2020-06-01	3,310	3,320	3,280	3,305	22,500	3,305
2020-05-29	3,275	3,300	3,270	3,295	51,100	3,295
2020-05-28	3,280	3,280	3,245	3,280	34,800	3,280
2020-05-27	3,215	3,280	3,205	3,270	35,000	3,270
2020-05-26	3,205	3,235	3,190	3,225	16,000	3,225
2020-05-25	3,205	3,205	3,170	3,205	16,100	3,205
2020-05-22	3,160	3,190	3,155	3,190	35,700	3,190
2020-05-21	3,205	3,205	3,160	3,160	45,300	3,160
2020-05-20	3,205	3,230	3,190	3,215	32,400	3,215
2020-05-19	3,200	3,220	3,160	3,220	35,200	3,220
2020-05-18	3,170	3,200	3,160	3,185	55,400	3,185
2020-05-15	3,250	3,250	3,160	3,170	67,800	3,170
2020-05-14	3,290	3,295	3,245	3,250	37,800	3,250
2020-05-13	3,260	3,290	3,240	3,290	41,000	3,290
2020-05-12	3,280	3,290	3,265	3,275	21,000	3,275
2020-05-11	3,275	3,280	3,250	3,270	19,900	3,270
2020-05-08	3,275	3,300	3,235	3,255	33,200	3,255
2020-05-07	3,205	3,265	3,180	3,250	42,900	3,250
2020-05-01	3,210	3,255	3,205	3,235	51,700	3,235
2020-04-30	3,315	3,320	3,215	3,220	62,500	3,220
2020-04-28	3,320	3,320	3,285	3,315	41,500	3,315
2020-04-27	3,320	3,335	3,300	3,315	67,600	3,315
2020-04-24	3,310	3,320	3,285	3,305	75,800	3,305
2020-04-23	3,285	3,310	3,280	3,310	64,800	3,310
2020-04-22	3,255	3,295	3,250	3,270	88,900	3,270
2020-04-21	3,240	3,270	3,230	3,255	35,200	3,255
2020-04-20	3,245	3,275	3,225	3,270	43,100	3,270
2020-04-17	3,290	3,295	3,230	3,245	45,000	3,245
2020-04-16	3,210	3,290	3,205	3,290	53,100	3,290
2020-04-15	3,230	3,265	3,220	3,235	51,800	3,235
2020-04-14	3,255	3,265	3,230	3,250	22,000	3,250
2020-04-13	3,265	3,265	3,220	3,255	20,900	3,255
2020-04-10	3,245	3,255	3,190	3,255	41,400	3,255
2020-04-09	3,245	3,260	3,195	3,245	50,200	3,245
2020-04-08	3,245	3,265	3,205	3,230	61,100	3,230
2020-04-07	3,245	3,245	3,195	3,245	55,100	3,245
2020-04-06	3,185	3,240	3,170	3,230	76,300	3,230
2020-04-03	3,160	3,195	3,155	3,185	25,600	3,185
2020-04-02	3,200	3,210	3,135	3,165	46,800	3,165
2020-04-01	3,205	3,230	3,180	3,205	56,200	3,205
2020-03-31	3,200	3,240	3,150	3,210	77,900	3,210
2020-03-30	3,200	3,240	3,170	3,225	104,800	3,225
2020-03-27	3,220	3,265	3,210	3,265	132,700	3,265
2020-03-26	3,100	3,210	3,025	3,205	92,500	3,205
2020-03-25	3,155	3,155	3,045	3,145	65,400	3,145
2020-03-24	3,185	3,190	3,050	3,125	69,600	3,125
2020-03-23	3,150	3,195	3,135	3,190	89,100	3,190
2020-03-19	3,065	3,090	3,040	3,090	97,700	3,090
2020-03-18	3,065	3,070	3,020	3,040	64,400	3,040
2020-03-17	2,932	3,070	2,932	3,055	81,000	3,055
2020-03-16	2,977	3,045	2,977	2,981	46,900	2,981
2020-03-13	2,974	3,035	2,906	2,997	84,500	2,997
2020-03-12	2,999	3,035	2,931	3,020	89,600	3,020
2020-03-11	2,998	3,015	2,957	3,010	86,500	3,010
2020-03-10	2,925	2,974	2,879	2,961	47,800	2,961
2020-03-09	2,880	2,930	2,853	2,904	38,600	2,904
2020-03-06	2,904	2,943	2,895	2,919	38,500	2,919
2020-03-05	2,936	2,958	2,925	2,928	24,000	2,928
2020-03-04	2,914	2,918	2,896	2,904	37,600	2,904
2020-03-03	2,986	2,995	2,927	2,931	46,300	2,931
2020-03-02	2,936	2,999	2,935	2,985	37,200	2,985
2020-02-28	2,955	2,978	2,935	2,944	46,400	2,944
2020-02-27	2,964	2,982	2,955	2,959	41,400	2,959
2020-02-26	2,980	3,005	2,956	2,990	35,400	2,990
2020-02-25	3,025	3,030	2,989	2,996	77,100	2,996
2020-02-21	3,030	3,050	3,030	3,040	17,200	3,040
2020-02-20	3,080	3,080	3,035	3,035	15,500	3,035
2020-02-19	3,070	3,070	3,045	3,055	10,000	3,055
2020-02-18	3,060	3,070	3,030	3,045	17,800	3,045
2020-02-17	3,070	3,070	3,030	3,060	13,800	3,060
2020-02-14	3,070	3,070	3,050	3,065	12,100	3,065
2020-02-13	3,040	3,065	3,025	3,055	21,800	3,055
2020-02-12	3,130	3,130	3,045	3,045	13,600	3,045
2020-02-10	3,120	3,120	3,105	3,120	12,800	3,120
2020-02-07	3,070	3,125	3,070	3,115	16,300	3,115
2020-02-06	3,085	3,100	3,075	3,075	28,900	3,075
2020-02-05	3,065	3,085	3,055	3,065	20,300	3,065
2020-02-04	3,040	3,065	3,030	3,060	10,600	3,060
2020-02-03	2,995	3,060	2,992	3,040	19,400	3,040
2020-01-31	3,050	3,070	3,010	3,015	22,700	3,015
2020-01-30	3,010	3,040	3,005	3,030	18,500	3,030
2020-01-29	3,020	3,020	2,992	3,010	21,800	3,010
2020-01-28	3,010	3,025	3,000	3,000	21,200	3,000
2020-01-27	3,010	3,030	3,000	3,020	19,800	3,020
2020-01-24	3,080	3,080	3,020	3,025	20,500	3,025
2020-01-23	3,070	3,080	3,050	3,065	15,600	3,065
2020-01-22	3,050	3,090	3,050	3,070	19,700	3,070
2020-01-21	3,025	3,055	3,025	3,040	14,000	3,040
2020-01-20	3,030	3,045	3,025	3,030	15,500	3,030
2020-01-17	3,070	3,075	3,035	3,040	19,500	3,040
2020-01-16	3,080	3,080	3,050	3,060	16,300	3,060
2020-01-15	3,070	3,080	3,050	3,075	24,100	3,075
2020-01-14	3,100	3,100	3,060	3,080	21,800	3,080
2020-01-10	3,105	3,130	3,100	3,115	6,400	3,115
2020-01-09	3,105	3,125	3,100	3,100	14,000	3,100
2020-01-08	3,120	3,120	3,085	3,095	18,100	3,095
2020-01-07	3,130	3,165	3,115	3,140	19,900	3,140
2020-01-06	3,090	3,120	3,080	3,110	21,600	3,110

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