2004 昭和産業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-213,2353,2353,1953,20018,7003,200
2024-05-203,2203,2353,2103,22030,0003,220
2024-05-173,2153,2403,2103,21525,2003,215
2024-05-163,2353,2553,2153,21531,7003,215
2024-05-153,3003,3003,2453,24530,0003,245
2024-05-143,3003,3503,2753,29088,2003,290
2024-05-133,4953,4953,4053,43546,8003,435
2024-05-103,4953,5053,4703,49027,1003,490
2024-05-093,5003,5153,4753,49519,0003,495
2024-05-083,5053,5103,4603,48029,8003,480
2024-05-073,5403,5503,5003,53029,8003,530
2024-05-023,5403,5553,5253,54019,8003,540
2024-05-013,5353,5503,5203,53523,0003,535
2024-04-303,4703,5403,4503,53536,0003,535
2024-04-263,4603,4753,4303,47525,4003,475
2024-04-253,4853,4903,4553,45526,4003,455
2024-04-243,4803,5203,4603,50540,9003,505
2024-04-233,4653,4853,4453,47519,8003,475
2024-04-223,4503,4903,4253,46533,5003,465
2024-04-193,4653,4653,3503,40043,6003,400
2024-04-183,4153,5103,4153,48540,9003,485
2024-04-173,4003,4353,3753,41537,1003,415
2024-04-163,4603,4603,4103,41538,3003,415
2024-04-153,4803,4953,4653,48025,9003,480
2024-04-123,5103,5203,4853,48526,4003,485
2024-04-113,5003,5403,4803,52525,4003,525
2024-04-103,5603,5653,5203,53531,4003,535
2024-04-093,5703,5803,5403,56027,7003,560
2024-04-083,6003,6103,5603,57036,9003,570
2024-04-053,5803,6053,5453,59538,1003,595
2024-04-043,5453,6153,5203,60082,4003,600
2024-04-033,5153,5903,4953,56560,4003,565
2024-04-023,5203,5403,4903,53052,2003,530
2024-04-013,5353,5403,4853,49043,9003,490
2024-03-293,4553,5053,4553,50039,3003,500
2024-03-283,5103,5453,4403,45557,8003,455
2024-03-273,5653,6053,5653,57594,8003,575
2024-03-263,5603,5853,5353,57064,5003,570
2024-03-253,5853,5903,5653,56565,7003,565
2024-03-223,5803,5903,5553,59034,4003,590
2024-03-213,5853,6003,5553,55550,5003,555
2024-03-193,5503,5703,5203,56539,0003,565
2024-03-183,5503,5603,5403,55039,6003,550
2024-03-153,4903,5503,4803,52089,8003,520
2024-03-143,4453,4903,4303,49040,0003,490
2024-03-133,4353,4653,4303,44549,8003,445
2024-03-123,4253,4353,3953,43533,5003,435
2024-03-113,4303,4603,3953,43539,2003,435
2024-03-083,4003,4503,3853,43047,4003,430
2024-03-073,4603,4703,4153,43541,6003,435
2024-03-063,4153,4553,4153,44554,8003,445
2024-03-053,3903,4203,3653,41040,2003,410
2024-03-043,4153,4153,3703,38551,4003,385
2024-03-013,4703,4703,4103,41543,9003,415
2024-02-293,4503,4803,4203,47057,5003,470
2024-02-283,3753,4403,3703,42556,0003,425
2024-02-273,4153,4303,3753,37542,2003,375
2024-02-263,4703,4803,4153,41539,6003,415
2024-02-223,4403,4703,4403,47050,4003,470
2024-02-213,4203,4553,4203,45552,7003,455
2024-02-203,4453,4603,4203,42034,5003,420
2024-02-193,4653,4703,4303,45551,1003,455
2024-02-163,4353,5003,4003,46567,9003,465
2024-02-153,4003,4103,3803,40558,1003,405
2024-02-143,4403,4703,3903,40075,5003,400
2024-02-133,3953,4553,3253,445222,5003,445
2024-02-093,2953,2953,1903,200110,5003,200
2024-02-083,3303,3303,2603,29555,2003,295
2024-02-073,3353,3553,3153,32549,5003,325
2024-02-063,3453,3703,3303,33534,4003,335
2024-02-053,3653,3803,3553,35537,2003,355
2024-02-023,4053,4053,3303,35536,8003,355
2024-02-013,3603,4053,3553,40551,2003,405
2024-01-313,3403,3903,3353,38539,9003,385
2024-01-303,3453,3803,3303,34034,4003,340
2024-01-293,3153,3603,3053,35531,4003,355
2024-01-263,2903,3153,2703,30545,8003,305
2024-01-253,2703,3053,2553,30551,8003,305
2024-01-243,2553,2653,2403,25042,2003,250
2024-01-233,2503,2953,2453,26560,6003,265
2024-01-223,2453,2653,2353,26036,8003,260
2024-01-193,2253,2403,2053,23077,9003,230
2024-01-183,1903,2003,1753,18527,4003,185
2024-01-173,2003,2353,2003,20033,5003,200
2024-01-163,2553,2653,1953,19529,3003,195
2024-01-153,2503,2853,2503,26530,3003,265
2024-01-123,2603,2753,2303,25542,3003,255
2024-01-113,2603,2753,2403,24036,7003,240
2024-01-103,2503,2653,2353,25546,7003,255
2024-01-093,2253,2553,2153,25043,9003,250
2024-01-053,2003,2253,1903,22541,4003,225
2024-01-043,1803,2003,1403,20037,8003,200

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