株式2004 昭和産業(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-19 | 3,025 | 3,045 | 3,020 | 3,025 | 19,500 | 3,025 |
| 2021-04-16 | 3,040 | 3,040 | 3,020 | 3,020 | 17,400 | 3,020 |
| 2021-04-15 | 3,030 | 3,055 | 3,020 | 3,020 | 41,300 | 3,020 |
| 2021-04-14 | 3,040 | 3,065 | 3,025 | 3,030 | 23,300 | 3,030 |
| 2021-04-13 | 3,075 | 3,090 | 3,030 | 3,035 | 29,100 | 3,035 |
| 2021-04-12 | 3,055 | 3,070 | 3,040 | 3,055 | 16,100 | 3,055 |
| 2021-04-09 | 3,040 | 3,050 | 3,020 | 3,030 | 41,800 | 3,030 |
| 2021-04-08 | 3,080 | 3,095 | 3,030 | 3,030 | 39,600 | 3,030 |
| 2021-04-07 | 3,085 | 3,115 | 3,085 | 3,095 | 30,400 | 3,095 |
| 2021-04-06 | 3,095 | 3,115 | 3,060 | 3,080 | 44,400 | 3,080 |
| 2021-04-05 | 3,080 | 3,100 | 3,070 | 3,090 | 22,200 | 3,090 |
| 2021-04-02 | 3,110 | 3,120 | 3,080 | 3,080 | 22,200 | 3,080 |
| 2021-04-01 | 3,125 | 3,140 | 3,100 | 3,110 | 26,200 | 3,110 |
| 2021-03-31 | 3,125 | 3,150 | 3,105 | 3,105 | 40,000 | 3,105 |
| 2021-03-30 | 3,180 | 3,190 | 3,120 | 3,125 | 52,100 | 3,125 |
| 2021-03-29 | 3,250 | 3,260 | 3,225 | 3,245 | 89,200 | 3,245 |
| 2021-03-26 | 3,250 | 3,255 | 3,225 | 3,245 | 38,300 | 3,245 |
| 2021-03-25 | 3,220 | 3,240 | 3,210 | 3,235 | 35,800 | 3,235 |
| 2021-03-24 | 3,230 | 3,240 | 3,200 | 3,210 | 41,800 | 3,210 |
| 2021-03-23 | 3,255 | 3,265 | 3,230 | 3,240 | 44,400 | 3,240 |
| 2021-03-22 | 3,275 | 3,280 | 3,245 | 3,265 | 45,500 | 3,265 |
| 2021-03-19 | 3,280 | 3,295 | 3,265 | 3,275 | 45,400 | 3,275 |
| 2021-03-18 | 3,280 | 3,285 | 3,255 | 3,275 | 32,200 | 3,275 |
| 2021-03-17 | 3,260 | 3,285 | 3,235 | 3,285 | 28,400 | 3,285 |
| 2021-03-16 | 3,260 | 3,295 | 3,250 | 3,280 | 43,200 | 3,280 |
| 2021-03-15 | 3,265 | 3,280 | 3,250 | 3,260 | 28,400 | 3,260 |
| 2021-03-12 | 3,230 | 3,245 | 3,210 | 3,245 | 44,200 | 3,245 |
| 2021-03-11 | 3,270 | 3,290 | 3,240 | 3,260 | 37,200 | 3,260 |
| 2021-03-10 | 3,255 | 3,265 | 3,230 | 3,250 | 26,600 | 3,250 |
| 2021-03-09 | 3,220 | 3,250 | 3,215 | 3,230 | 52,600 | 3,230 |
| 2021-03-08 | 3,260 | 3,260 | 3,200 | 3,220 | 47,500 | 3,220 |
| 2021-03-05 | 3,215 | 3,240 | 3,190 | 3,235 | 47,500 | 3,235 |
| 2021-03-04 | 3,180 | 3,210 | 3,180 | 3,200 | 23,700 | 3,200 |
| 2021-03-03 | 3,155 | 3,205 | 3,155 | 3,185 | 31,200 | 3,185 |
| 2021-03-02 | 3,170 | 3,180 | 3,155 | 3,165 | 22,500 | 3,165 |
| 2021-03-01 | 3,135 | 3,190 | 3,135 | 3,190 | 25,900 | 3,190 |
| 2021-02-26 | 3,170 | 3,170 | 3,130 | 3,135 | 45,400 | 3,135 |
| 2021-02-25 | 3,155 | 3,195 | 3,155 | 3,170 | 44,600 | 3,170 |
| 2021-02-24 | 3,225 | 3,225 | 3,145 | 3,155 | 47,600 | 3,155 |
| 2021-02-22 | 3,275 | 3,275 | 3,245 | 3,245 | 57,900 | 3,245 |
| 2021-02-19 | 3,280 | 3,280 | 3,250 | 3,255 | 44,300 | 3,255 |
| 2021-02-18 | 3,280 | 3,290 | 3,275 | 3,280 | 79,000 | 3,280 |
| 2021-02-17 | 3,280 | 3,290 | 3,265 | 3,280 | 60,900 | 3,280 |
| 2021-02-16 | 3,290 | 3,295 | 3,255 | 3,270 | 59,400 | 3,270 |
| 2021-02-15 | 3,265 | 3,300 | 3,255 | 3,295 | 41,000 | 3,295 |
| 2021-02-12 | 3,240 | 3,255 | 3,230 | 3,245 | 62,000 | 3,245 |
| 2021-02-10 | 3,190 | 3,245 | 3,175 | 3,240 | 50,000 | 3,240 |
| 2021-02-09 | 3,185 | 3,190 | 3,155 | 3,175 | 44,900 | 3,175 |
| 2021-02-08 | 3,120 | 3,190 | 3,110 | 3,185 | 69,800 | 3,185 |
| 2021-02-05 | 3,110 | 3,130 | 3,100 | 3,100 | 39,000 | 3,100 |
| 2021-02-04 | 3,100 | 3,135 | 3,080 | 3,120 | 33,900 | 3,120 |
| 2021-02-03 | 3,095 | 3,120 | 3,090 | 3,110 | 26,000 | 3,110 |
| 2021-02-02 | 3,045 | 3,075 | 3,045 | 3,065 | 22,800 | 3,065 |
| 2021-02-01 | 3,065 | 3,075 | 3,040 | 3,040 | 32,600 | 3,040 |
| 2021-01-29 | 3,115 | 3,115 | 3,070 | 3,090 | 33,100 | 3,090 |
| 2021-01-28 | 3,080 | 3,115 | 3,060 | 3,115 | 102,900 | 3,115 |
| 2021-01-27 | 3,060 | 3,095 | 3,055 | 3,090 | 39,800 | 3,090 |
| 2021-01-26 | 3,045 | 3,070 | 3,040 | 3,055 | 43,000 | 3,055 |
| 2021-01-25 | 3,080 | 3,080 | 3,025 | 3,035 | 46,900 | 3,035 |
| 2021-01-22 | 3,065 | 3,065 | 3,030 | 3,050 | 56,800 | 3,050 |
| 2021-01-21 | 3,050 | 3,075 | 3,045 | 3,050 | 27,800 | 3,050 |
| 2021-01-20 | 3,070 | 3,075 | 3,025 | 3,045 | 43,000 | 3,045 |
| 2021-01-19 | 3,115 | 3,115 | 3,070 | 3,075 | 37,000 | 3,075 |
| 2021-01-18 | 3,090 | 3,120 | 3,085 | 3,115 | 19,700 | 3,115 |
| 2021-01-15 | 3,115 | 3,115 | 3,080 | 3,080 | 24,000 | 3,080 |
| 2021-01-14 | 3,090 | 3,120 | 3,090 | 3,115 | 19,300 | 3,115 |
| 2021-01-13 | 3,110 | 3,115 | 3,085 | 3,105 | 26,000 | 3,105 |
| 2021-01-12 | 3,115 | 3,150 | 3,090 | 3,130 | 37,200 | 3,130 |
| 2021-01-08 | 3,060 | 3,120 | 3,055 | 3,115 | 48,100 | 3,115 |
| 2021-01-07 | 3,090 | 3,095 | 3,055 | 3,070 | 37,800 | 3,070 |
| 2021-01-06 | 3,020 | 3,060 | 3,020 | 3,060 | 32,000 | 3,060 |
| 2021-01-05 | 3,020 | 3,045 | 3,010 | 3,030 | 25,900 | 3,030 |
| 2021-01-04 | 3,040 | 3,040 | 3,000 | 3,030 | 36,100 | 3,030 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
