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
2022-06-282,4882,5262,4852,52636,4002,526
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