2004 昭和産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	2,550	2,552	2,531	2,537	31,300	2,537
2023-03-30	2,549	2,549	2,526	2,540	50,100	2,540
2023-03-29	2,578	2,599	2,572	2,599	86,500	2,599
2023-03-28	2,570	2,573	2,562	2,568	38,000	2,568
2023-03-27	2,539	2,569	2,525	2,551	37,900	2,551
2023-03-24	2,516	2,526	2,510	2,521	42,800	2,521
2023-03-23	2,517	2,524	2,506	2,521	25,400	2,521
2023-03-22	2,522	2,527	2,511	2,517	35,000	2,517
2023-03-20	2,513	2,520	2,491	2,496	43,000	2,496
2023-03-17	2,508	2,519	2,490	2,498	147,600	2,498
2023-03-16	2,500	2,509	2,492	2,508	40,600	2,508
2023-03-15	2,521	2,537	2,519	2,526	34,100	2,526
2023-03-14	2,525	2,528	2,492	2,519	48,100	2,519
2023-03-13	2,555	2,556	2,529	2,544	37,600	2,544
2023-03-10	2,567	2,584	2,564	2,567	47,800	2,567
2023-03-09	2,588	2,602	2,583	2,592	39,400	2,592
2023-03-08	2,566	2,586	2,566	2,583	22,100	2,583
2023-03-07	2,562	2,585	2,562	2,575	22,500	2,575
2023-03-06	2,591	2,593	2,562	2,569	28,600	2,569
2023-03-03	2,588	2,593	2,573	2,589	29,600	2,589
2023-03-02	2,570	2,579	2,562	2,571	22,200	2,571
2023-03-01	2,567	2,574	2,553	2,568	25,600	2,568
2023-02-28	2,582	2,591	2,567	2,576	31,200	2,576
2023-02-27	2,542	2,585	2,541	2,582	38,700	2,582
2023-02-24	2,486	2,554	2,481	2,541	75,600	2,541
2023-02-22	2,488	2,492	2,474	2,481	46,500	2,481
2023-02-21	2,499	2,500	2,493	2,495	13,100	2,495
2023-02-20	2,486	2,498	2,485	2,490	19,400	2,490
2023-02-17	2,489	2,496	2,486	2,486	13,800	2,486
2023-02-16	2,519	2,519	2,493	2,497	18,800	2,497
2023-02-15	2,515	2,517	2,500	2,500	18,700	2,500
2023-02-14	2,487	2,512	2,487	2,508	24,900	2,508
2023-02-13	2,469	2,484	2,464	2,479	30,100	2,479
2023-02-10	2,466	2,484	2,464	2,470	19,000	2,470
2023-02-09	2,466	2,482	2,466	2,466	19,500	2,466
2023-02-08	2,471	2,480	2,467	2,476	21,700	2,476
2023-02-07	2,488	2,494	2,473	2,476	11,700	2,476
2023-02-06	2,469	2,494	2,469	2,494	15,800	2,494
2023-02-03	2,491	2,492	2,470	2,470	19,300	2,470
2023-02-02	2,508	2,516	2,498	2,503	16,500	2,503
2023-02-01	2,537	2,537	2,495	2,499	21,100	2,499
2023-01-31	2,498	2,537	2,498	2,533	34,200	2,533
2023-01-30	2,484	2,497	2,483	2,488	21,100	2,488
2023-01-27	2,483	2,493	2,478	2,484	12,700	2,484
2023-01-26	2,499	2,499	2,476	2,483	17,300	2,483
2023-01-25	2,502	2,504	2,489	2,496	26,400	2,496
2023-01-24	2,480	2,505	2,472	2,500	29,900	2,500
2023-01-23	2,473	2,479	2,458	2,460	19,800	2,460
2023-01-20	2,447	2,471	2,447	2,452	21,100	2,452
2023-01-19	2,465	2,470	2,453	2,461	19,100	2,461
2023-01-18	2,455	2,480	2,445	2,469	17,600	2,469
2023-01-17	2,428	2,450	2,428	2,444	12,500	2,444
2023-01-16	2,427	2,451	2,427	2,434	18,200	2,434
2023-01-13	2,431	2,447	2,431	2,437	16,800	2,437
2023-01-12	2,437	2,449	2,437	2,437	16,200	2,437
2023-01-11	2,424	2,443	2,424	2,435	17,700	2,435
2023-01-10	2,446	2,452	2,412	2,414	44,300	2,414
2023-01-06	2,456	2,465	2,440	2,440	32,800	2,440
2023-01-05	2,465	2,474	2,457	2,457	30,600	2,457
2023-01-04	2,500	2,500	2,466	2,469	37,400	2,469

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