2004 昭和産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,4352,4352,3982,40856,1002,408
2022-12-012,4502,4502,4272,44432,6002,444
2022-11-302,4592,4652,4472,44830,7002,448
2022-11-292,4782,4792,4622,46225,4002,462
2022-11-282,5282,5282,4922,49517,1002,495
2022-11-252,5252,5252,5092,51626,4002,516
2022-11-242,4972,5202,4832,51931,5002,519
2022-11-222,4402,4782,4402,47531,5002,475
2022-11-212,4562,4652,4302,43538,4002,435
2022-11-182,4572,4582,4412,45027,2002,450
2022-11-172,4202,4462,4202,44119,3002,441
2022-11-162,4252,4312,4152,42121,5002,421
2022-11-152,4152,4432,4132,42936,8002,429
2022-11-142,4982,5002,4152,41585,7002,415
2022-11-112,5412,5472,5132,52423,0002,524
2022-11-102,5072,5442,5062,53319,8002,533
2022-11-092,5282,5282,5062,52214,8002,522
2022-11-082,5342,5392,5212,52918,6002,529
2022-11-072,5062,5442,5062,52920,7002,529
2022-11-042,5312,5372,5062,51222,6002,512
2022-11-022,5272,5592,5252,54321,1002,543
2022-11-012,5402,5452,5142,52713,4002,527
2022-10-312,4932,5282,4932,52832,5002,528
2022-10-282,4922,5172,4772,49086,0002,490
2022-10-272,5152,5172,5012,50725,1002,507
2022-10-262,5082,5222,5002,51919,7002,519
2022-10-252,4992,5122,4882,49931,6002,499
2022-10-242,4982,4992,4772,49326,1002,493
2022-10-212,5062,5062,4822,48615,9002,486
2022-10-202,5032,5112,4982,50720,7002,507
2022-10-192,4892,5082,4892,50515,4002,505
2022-10-182,4942,4992,4802,49218,5002,492
2022-10-172,4962,4962,4802,48014,8002,480
2022-10-142,4842,5182,4802,49627,7002,496
2022-10-132,4632,4702,4532,46424,2002,464
2022-10-122,4592,4862,4572,48121,1002,481
2022-10-112,4702,4922,4592,46432,2002,464
2022-10-072,5002,5262,4972,49723,6002,497
2022-10-062,5452,5572,5302,53127,2002,531
2022-10-052,5482,5512,5132,52720,1002,527
2022-10-042,4812,5252,4812,51734,5002,517
2022-10-032,4522,4552,4352,45424,2002,454
2022-09-302,4692,5052,4682,47824,8002,478
2022-09-292,4632,4802,4472,46939,3002,469
2022-09-282,4622,4822,4372,46535,8002,465
2022-09-272,4662,4772,4482,46227,4002,462
2022-09-262,4702,4802,4432,44645,1002,446
2022-09-222,5272,5322,4732,48045,3002,480
2022-09-212,5162,5242,5092,51622,2002,516
2022-09-202,5112,5272,4952,50435,6002,504
2022-09-162,4792,4942,4772,48923,6002,489
2022-09-152,5232,5232,4742,48021,5002,480
2022-09-142,5212,5272,4992,49932,9002,499
2022-09-132,5352,5452,5312,53914,7002,539
2022-09-122,5452,5452,5272,54011,9002,540
2022-09-092,5132,5472,5132,53440,1002,534
2022-09-082,4902,5422,4902,53432,9002,534
2022-09-072,5202,5222,4912,49635,1002,496
2022-09-062,5332,5442,5232,52925,2002,529
2022-09-052,5412,5432,5282,53325,9002,533
2022-09-022,5732,5732,5462,56133,7002,561
2022-09-012,5702,5852,5572,55731,2002,557
2022-08-312,5802,6012,5712,58830,4002,588
2022-08-302,6132,6132,5932,60312,0002,603
2022-08-292,5802,6012,5732,59224,2002,592
2022-08-262,6202,6212,6062,60816,3002,608
2022-08-252,6302,6302,6102,61521,9002,615
2022-08-242,6052,6262,5982,62424,1002,624
2022-08-232,6242,6242,6002,60016,0002,600
2022-08-222,6142,6362,6102,62516,8002,625
2022-08-192,6282,6322,6062,61916,3002,619
2022-08-182,6372,6372,6142,62018,2002,620
2022-08-172,6212,6412,6202,63724,1002,637
2022-08-162,6302,6302,6102,62312,5002,623
2022-08-152,6292,6292,6092,61513,3002,615
2022-08-122,6002,6282,5982,62734,9002,627
2022-08-102,5782,6012,5722,59619,2002,596
2022-08-092,5872,6192,5732,57826,4002,578
2022-08-082,5922,5992,5752,58735,4002,587
2022-08-052,5192,5492,5142,54418,7002,544
2022-08-042,5262,5312,5102,51015,4002,510
2022-08-032,5342,5382,5222,52218,3002,522
2022-08-022,5782,5782,5262,53323,4002,533
2022-08-012,5352,5752,5352,57519,6002,575
2022-07-292,5722,5722,5322,53226,3002,532
2022-07-282,5912,5912,5612,57233,5002,572
2022-07-272,5672,5862,5652,57124,1002,571
2022-07-262,5942,5942,5602,56720,3002,567
2022-07-252,5892,6042,5832,59435,8002,594
2022-07-222,5702,5942,5682,57927,9002,579
2022-07-212,5602,5772,5482,57321,7002,573
2022-07-202,5652,5892,5632,57449,3002,574
2022-07-192,5732,5732,5462,55823,5002,558
2022-07-152,5682,5852,5452,57124,3002,571
2022-07-142,5952,5952,5622,56524,3002,565
2022-07-132,5922,6042,5842,60016,3002,600
2022-07-122,6072,6072,5822,58426,2002,584
2022-07-112,5992,6232,5922,61132,7002,611
2022-07-082,5662,6032,5452,58264,9002,582
2022-07-072,5732,5812,5642,57027,2002,570
2022-07-062,5502,5592,5362,54922,9002,549
2022-07-052,5622,5722,5572,55725,7002,557
2022-07-042,5372,5652,5282,56022,4002,560
2022-07-012,5492,5672,5212,52736,5002,527
2022-06-302,5512,5682,5422,54229,3002,542
2022-06-292,5102,5572,5032,540110,8002,540
2022-06-282,4882,5262,4852,52636,4002,526
2022-06-272,5062,5152,4912,51235,4002,512
2022-06-242,4942,5022,4752,48565,0002,485
2022-06-232,4772,4942,4622,49438,2002,494
2022-06-222,4442,4742,4382,46335,7002,463
2022-06-212,4572,4572,4182,43144,2002,431
2022-06-202,4752,4752,4312,43436,0002,434
2022-06-172,4192,4692,4132,45966,3002,459
2022-06-162,4322,4402,4242,43935,8002,439
2022-06-152,4032,4212,4032,41339,9002,413
2022-06-142,4202,4362,4142,41737,0002,417
2022-06-132,4262,4472,4262,44232,2002,442
2022-06-102,4402,4542,4282,43843,4002,438
2022-06-092,4272,5142,4142,45474,8002,454
2022-06-082,4092,4322,4082,42749,3002,427
2022-06-072,4352,4352,4062,40821,4002,408
2022-06-062,4022,4182,4002,41721,7002,417
2022-06-032,4222,4342,4022,40531,7002,405
2022-06-022,4402,4492,4052,42235,5002,422
2022-06-012,4022,4572,4022,45048,1002,450
2022-05-312,4122,4332,3872,39875,5002,398
2022-05-302,4002,4522,4002,446127,5002,446
2022-05-272,4262,4262,3922,41535,9002,415
2022-05-262,4142,4232,3902,39043,2002,390
2022-05-252,3862,4062,3662,39038,5002,390
2022-05-242,3972,4062,3592,36043,0002,360
2022-05-232,3862,4302,3862,41048,2002,410
2022-05-202,3872,3932,3622,37951,8002,379
2022-05-192,4052,4132,3602,39266,4002,392
2022-05-182,4852,4852,4382,45063,0002,450
2022-05-172,5182,5492,4852,48841,0002,488
2022-05-162,6732,6732,5072,51476,1002,514
2022-05-132,5702,6372,5652,62354,5002,623
2022-05-122,6002,6122,5682,56837,3002,568
2022-05-112,6102,6162,5922,60723,0002,607
2022-05-102,6002,6212,6002,60919,8002,609
2022-05-092,6602,6632,6092,60920,6002,609
2022-05-062,6472,6682,6422,66029,9002,660
2022-05-022,6242,6582,6222,64738,0002,647
2022-04-282,5842,6352,5802,62442,4002,624
2022-04-272,5772,6192,5612,580108,2002,580
2022-04-262,6122,6342,6122,62134,3002,621
2022-04-252,5892,6032,5752,60132,0002,601
2022-04-222,5802,6002,5702,59020,8002,590
2022-04-212,5842,6022,5752,58234,3002,582
2022-04-202,5512,5962,5512,58432,7002,584
2022-04-192,5502,5602,5372,53730,4002,537
2022-04-182,5682,5702,5342,55029,1002,550
2022-04-152,5852,5972,5722,58221,0002,582
2022-04-142,6012,6092,5872,60520,2002,605
2022-04-132,5562,6032,5562,60352,4002,603
2022-04-122,5802,5952,5562,55634,4002,556
2022-04-112,5822,5932,5632,58452,3002,584
2022-04-082,6042,6132,5802,58261,8002,582
2022-04-072,6012,6282,5982,62742,8002,627
2022-04-062,6152,6312,6092,61343,3002,613
2022-04-052,6352,6372,6142,62138,1002,621
2022-04-042,6252,6452,6252,63517,7002,635
2022-04-012,5952,6282,5872,62544,2002,625
2022-03-312,6472,6602,6152,61847,4002,618
2022-03-302,7002,7072,6272,66769,3002,667
2022-03-292,7752,7752,7452,76180,4002,761
2022-03-282,7472,7692,7392,76536,4002,765
2022-03-252,7362,7432,7212,72644,8002,726
2022-03-242,7142,7342,6962,73439,0002,734
2022-03-232,7202,7462,7142,72739,8002,727
2022-03-222,7382,7462,6982,70156,0002,701
2022-03-182,7062,7382,6912,73867,9002,738
2022-03-172,7062,7272,6952,70948,5002,709
2022-03-162,7062,7212,7002,70036,5002,700
2022-03-152,6982,7222,6782,71039,4002,710
2022-03-142,6732,6962,6582,67034,1002,670
2022-03-112,6402,6862,6402,66436,4002,664
2022-03-102,6682,6982,6332,69041,3002,690
2022-03-092,6602,6602,6112,61533,3002,615
2022-03-082,6492,6602,6262,64333,9002,643
2022-03-072,6602,6622,6352,64941,6002,649
2022-03-042,6702,6972,6682,66927,3002,669
2022-03-032,6632,6982,6612,68129,3002,681
2022-03-022,6872,6922,6662,67434,6002,674
2022-03-012,7582,7662,7022,71337,5002,713
2022-02-282,6922,7422,6922,74238,4002,742
2022-02-252,6992,7072,6902,69030,4002,690
2022-02-242,7102,7272,6792,72731,7002,727
2022-02-222,6892,7022,6852,70115,6002,701
2022-02-212,6992,7012,6892,70015,5002,700
2022-02-182,6892,7052,6862,70312,6002,703
2022-02-172,7142,7142,6752,68320,4002,683
2022-02-162,7292,7362,7032,70624,6002,706
2022-02-152,7152,7372,7152,72925,1002,729
2022-02-142,6902,7092,6842,69727,7002,697
2022-02-102,6642,7002,6642,69223,7002,692
2022-02-092,6862,6862,6532,65635,8002,656
2022-02-082,6702,7182,6702,68631,6002,686
2022-02-072,6612,6842,6532,67031,4002,670
2022-02-042,6802,7112,6642,67832,7002,678
2022-02-032,7002,7132,6782,68425,6002,684
2022-02-022,6972,7302,6802,71630,0002,716
2022-02-012,6872,6952,6682,68416,5002,684
2022-01-312,6642,6902,6562,68726,0002,687
2022-01-282,6782,6952,6152,66455,9002,664
2022-01-272,6802,6802,6322,65137,0002,651
2022-01-262,6742,6982,6582,67129,8002,671
2022-01-252,6202,6822,6202,67886,1002,678
2022-01-242,6962,7342,6892,73427,2002,734
2022-01-212,6552,6882,6452,68817,1002,688
2022-01-202,6262,6902,6262,65324,8002,653
2022-01-192,6502,6642,6272,63137,5002,631
2022-01-182,6832,6912,6612,66318,8002,663
2022-01-172,6772,6932,6542,66522,7002,665
2022-01-142,7012,7012,6712,68438,3002,684
2022-01-132,7242,7242,6942,69413,6002,694
2022-01-122,6842,7242,6812,71717,7002,717
2022-01-112,7002,7062,6732,68419,9002,684
2022-01-072,7052,7102,6902,69324,0002,693
2022-01-062,7072,7282,6992,69921,1002,699
2022-01-052,6832,7192,6832,71420,9002,714
2022-01-042,6852,6962,6642,68322,8002,683

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