2004 昭和産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3,050 | 3,090 | 3,050 | 3,075 | 49,500 | 3,075 |
| 2025-04-22 | 3,025 | 3,045 | 3,015 | 3,040 | 32,000 | 3,040 |
| 2025-04-21 | 3,000 | 3,025 | 2,993 | 3,025 | 34,100 | 3,025 |
| 2025-04-18 | 2,955 | 2,995 | 2,948 | 2,995 | 33,300 | 2,995 |
| 2025-04-17 | 2,944 | 2,949 | 2,928 | 2,949 | 45,400 | 2,949 |
| 2025-04-16 | 2,920 | 2,940 | 2,900 | 2,926 | 35,000 | 2,926 |
| 2025-04-15 | 2,914 | 2,921 | 2,890 | 2,890 | 23,400 | 2,890 |
| 2025-04-14 | 2,895 | 2,923 | 2,880 | 2,909 | 38,400 | 2,909 |
| 2025-04-11 | 2,828 | 2,859 | 2,800 | 2,855 | 42,600 | 2,855 |
| 2025-04-10 | 2,856 | 2,860 | 2,817 | 2,856 | 37,000 | 2,856 |
| 2025-04-09 | 2,814 | 2,822 | 2,771 | 2,793 | 65,300 | 2,793 |
| 2025-04-08 | 2,721 | 2,807 | 2,707 | 2,803 | 85,300 | 2,803 |
| 2025-04-07 | 2,609 | 2,682 | 2,570 | 2,643 | 90,100 | 2,643 |
| 2025-04-04 | 2,785 | 2,785 | 2,709 | 2,746 | 53,600 | 2,746 |
| 2025-04-03 | 2,750 | 2,805 | 2,747 | 2,804 | 61,300 | 2,804 |
| 2025-04-02 | 2,839 | 2,839 | 2,813 | 2,821 | 31,800 | 2,821 |
| 2025-04-01 | 2,835 | 2,866 | 2,835 | 2,843 | 29,900 | 2,843 |
| 2025-03-31 | 2,860 | 2,860 | 2,820 | 2,835 | 63,000 | 2,835 |
| 2025-03-28 | 2,867 | 2,912 | 2,866 | 2,878 | 77,700 | 2,878 |
| 2025-03-27 | 2,915 | 2,952 | 2,913 | 2,951 | 141,600 | 2,951 |
| 2025-03-26 | 2,931 | 2,935 | 2,918 | 2,925 | 62,200 | 2,925 |
| 2025-03-25 | 2,911 | 2,935 | 2,901 | 2,933 | 54,100 | 2,933 |
| 2025-03-24 | 2,932 | 2,932 | 2,896 | 2,915 | 83,000 | 2,915 |
| 2025-03-21 | 2,922 | 2,935 | 2,920 | 2,928 | 64,400 | 2,928 |
| 2025-03-19 | 2,904 | 2,931 | 2,893 | 2,921 | 29,300 | 2,921 |
| 2025-03-18 | 2,892 | 2,932 | 2,890 | 2,910 | 54,800 | 2,910 |
| 2025-03-17 | 2,875 | 2,886 | 2,875 | 2,883 | 31,200 | 2,883 |
| 2025-03-14 | 2,862 | 2,889 | 2,859 | 2,872 | 35,900 | 2,872 |
| 2025-03-13 | 2,880 | 2,885 | 2,868 | 2,877 | 24,800 | 2,877 |
| 2025-03-12 | 2,870 | 2,880 | 2,865 | 2,880 | 31,000 | 2,880 |
| 2025-03-11 | 2,881 | 2,886 | 2,851 | 2,875 | 43,500 | 2,875 |
| 2025-03-10 | 2,905 | 2,905 | 2,884 | 2,886 | 41,400 | 2,886 |
| 2025-03-07 | 2,898 | 2,909 | 2,875 | 2,905 | 41,400 | 2,905 |
| 2025-03-06 | 2,890 | 2,908 | 2,890 | 2,899 | 42,700 | 2,899 |
| 2025-03-05 | 2,860 | 2,880 | 2,857 | 2,870 | 36,400 | 2,870 |
| 2025-03-04 | 2,866 | 2,883 | 2,857 | 2,857 | 28,900 | 2,857 |
| 2025-03-03 | 2,844 | 2,873 | 2,838 | 2,866 | 42,400 | 2,866 |
| 2025-02-28 | 2,822 | 2,833 | 2,817 | 2,817 | 72,200 | 2,817 |
| 2025-02-27 | 2,801 | 2,826 | 2,800 | 2,825 | 21,300 | 2,825 |
| 2025-02-26 | 2,828 | 2,828 | 2,799 | 2,815 | 30,000 | 2,815 |
| 2025-02-25 | 2,821 | 2,833 | 2,809 | 2,833 | 33,300 | 2,833 |
| 2025-02-21 | 2,827 | 2,827 | 2,798 | 2,809 | 31,500 | 2,809 |
| 2025-02-20 | 2,828 | 2,830 | 2,788 | 2,804 | 42,700 | 2,804 |
| 2025-02-19 | 2,830 | 2,845 | 2,824 | 2,828 | 19,800 | 2,828 |
| 2025-02-18 | 2,825 | 2,825 | 2,809 | 2,824 | 23,100 | 2,824 |
| 2025-02-17 | 2,844 | 2,844 | 2,817 | 2,821 | 20,600 | 2,821 |
| 2025-02-14 | 2,834 | 2,844 | 2,806 | 2,817 | 37,000 | 2,817 |
| 2025-02-13 | 2,795 | 2,828 | 2,790 | 2,828 | 39,600 | 2,828 |
| 2025-02-12 | 2,795 | 2,805 | 2,784 | 2,791 | 46,100 | 2,791 |
| 2025-02-10 | 2,763 | 2,792 | 2,756 | 2,784 | 39,800 | 2,784 |
| 2025-02-07 | 2,743 | 2,764 | 2,741 | 2,754 | 40,700 | 2,754 |
| 2025-02-06 | 2,749 | 2,758 | 2,738 | 2,743 | 22,900 | 2,743 |
| 2025-02-05 | 2,739 | 2,743 | 2,722 | 2,726 | 42,600 | 2,726 |
| 2025-02-04 | 2,765 | 2,772 | 2,743 | 2,743 | 31,900 | 2,743 |
| 2025-02-03 | 2,768 | 2,770 | 2,748 | 2,749 | 59,200 | 2,749 |
| 2025-01-31 | 2,764 | 2,769 | 2,748 | 2,767 | 46,500 | 2,767 |
| 2025-01-30 | 2,740 | 2,764 | 2,740 | 2,764 | 31,500 | 2,764 |
| 2025-01-29 | 2,740 | 2,744 | 2,732 | 2,740 | 37,000 | 2,740 |
| 2025-01-28 | 2,732 | 2,757 | 2,731 | 2,743 | 42,000 | 2,743 |
| 2025-01-27 | 2,710 | 2,727 | 2,705 | 2,725 | 30,100 | 2,725 |
| 2025-01-24 | 2,688 | 2,706 | 2,682 | 2,682 | 42,900 | 2,682 |
| 2025-01-23 | 2,690 | 2,690 | 2,666 | 2,683 | 45,100 | 2,683 |
| 2025-01-22 | 2,696 | 2,710 | 2,688 | 2,688 | 32,600 | 2,688 |
| 2025-01-21 | 2,689 | 2,703 | 2,689 | 2,695 | 20,900 | 2,695 |
| 2025-01-20 | 2,675 | 2,695 | 2,675 | 2,689 | 31,900 | 2,689 |
| 2025-01-17 | 2,670 | 2,686 | 2,658 | 2,678 | 52,700 | 2,678 |
| 2025-01-16 | 2,688 | 2,688 | 2,661 | 2,673 | 56,500 | 2,673 |
| 2025-01-15 | 2,681 | 2,698 | 2,680 | 2,680 | 52,700 | 2,680 |
| 2025-01-14 | 2,723 | 2,723 | 2,674 | 2,686 | 78,900 | 2,686 |
| 2025-01-10 | 2,744 | 2,745 | 2,726 | 2,727 | 46,300 | 2,727 |
| 2025-01-09 | 2,768 | 2,769 | 2,743 | 2,744 | 58,000 | 2,744 |
| 2025-01-08 | 2,807 | 2,807 | 2,762 | 2,762 | 51,500 | 2,762 |
| 2025-01-07 | 2,840 | 2,840 | 2,807 | 2,807 | 36,200 | 2,807 |
| 2025-01-06 | 2,850 | 2,850 | 2,826 | 2,831 | 45,200 | 2,831 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株