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
2021-04-193,0253,0453,0203,02519,5003,025
2021-04-163,0403,0403,0203,02017,4003,020
2021-04-153,0303,0553,0203,02041,3003,020
2021-04-143,0403,0653,0253,03023,3003,030
2021-04-133,0753,0903,0303,03529,1003,035
2021-04-123,0553,0703,0403,05516,1003,055
2021-04-093,0403,0503,0203,03041,8003,030
2021-04-083,0803,0953,0303,03039,6003,030
2021-04-073,0853,1153,0853,09530,4003,095
2021-04-063,0953,1153,0603,08044,4003,080
2021-04-053,0803,1003,0703,09022,2003,090
2021-04-023,1103,1203,0803,08022,2003,080
2021-04-013,1253,1403,1003,11026,2003,110
2021-03-313,1253,1503,1053,10540,0003,105
2021-03-303,1803,1903,1203,12552,1003,125
2021-03-293,2503,2603,2253,24589,2003,245
2021-03-263,2503,2553,2253,24538,3003,245
2021-03-253,2203,2403,2103,23535,8003,235
2021-03-243,2303,2403,2003,21041,8003,210
2021-03-233,2553,2653,2303,24044,4003,240
2021-03-223,2753,2803,2453,26545,5003,265
2021-03-193,2803,2953,2653,27545,4003,275
2021-03-183,2803,2853,2553,27532,2003,275
2021-03-173,2603,2853,2353,28528,4003,285
2021-03-163,2603,2953,2503,28043,2003,280
2021-03-153,2653,2803,2503,26028,4003,260
2021-03-123,2303,2453,2103,24544,2003,245
2021-03-113,2703,2903,2403,26037,2003,260
2021-03-103,2553,2653,2303,25026,6003,250
2021-03-093,2203,2503,2153,23052,6003,230
2021-03-083,2603,2603,2003,22047,5003,220
2021-03-053,2153,2403,1903,23547,5003,235
2021-03-043,1803,2103,1803,20023,7003,200
2021-03-033,1553,2053,1553,18531,2003,185
2021-03-023,1703,1803,1553,16522,5003,165
2021-03-013,1353,1903,1353,19025,9003,190
2021-02-263,1703,1703,1303,13545,4003,135
2021-02-253,1553,1953,1553,17044,6003,170
2021-02-243,2253,2253,1453,15547,6003,155
2021-02-223,2753,2753,2453,24557,9003,245
2021-02-193,2803,2803,2503,25544,3003,255
2021-02-183,2803,2903,2753,28079,0003,280
2021-02-173,2803,2903,2653,28060,9003,280
2021-02-163,2903,2953,2553,27059,4003,270
2021-02-153,2653,3003,2553,29541,0003,295
2021-02-123,2403,2553,2303,24562,0003,245
2021-02-103,1903,2453,1753,24050,0003,240
2021-02-093,1853,1903,1553,17544,9003,175
2021-02-083,1203,1903,1103,18569,8003,185
2021-02-053,1103,1303,1003,10039,0003,100
2021-02-043,1003,1353,0803,12033,9003,120
2021-02-033,0953,1203,0903,11026,0003,110
2021-02-023,0453,0753,0453,06522,8003,065
2021-02-013,0653,0753,0403,04032,6003,040
2021-01-293,1153,1153,0703,09033,1003,090
2021-01-283,0803,1153,0603,115102,9003,115
2021-01-273,0603,0953,0553,09039,8003,090
2021-01-263,0453,0703,0403,05543,0003,055
2021-01-253,0803,0803,0253,03546,9003,035
2021-01-223,0653,0653,0303,05056,8003,050
2021-01-213,0503,0753,0453,05027,8003,050
2021-01-203,0703,0753,0253,04543,0003,045
2021-01-193,1153,1153,0703,07537,0003,075
2021-01-183,0903,1203,0853,11519,7003,115
2021-01-153,1153,1153,0803,08024,0003,080
2021-01-143,0903,1203,0903,11519,3003,115
2021-01-133,1103,1153,0853,10526,0003,105
2021-01-123,1153,1503,0903,13037,2003,130
2021-01-083,0603,1203,0553,11548,1003,115
2021-01-073,0903,0953,0553,07037,8003,070
2021-01-063,0203,0603,0203,06032,0003,060
2021-01-053,0203,0453,0103,03025,9003,030
2021-01-043,0403,0403,0003,03036,1003,030

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