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 |
---|---|---|---|---|---|---|
2022-06-28 | 2,488 | 2,526 | 2,485 | 2,526 | 36,400 | 2,526 |
2022-06-27 | 2,506 | 2,515 | 2,491 | 2,512 | 35,400 | 2,512 |
2022-06-24 | 2,494 | 2,502 | 2,475 | 2,485 | 65,000 | 2,485 |
2022-06-23 | 2,477 | 2,494 | 2,462 | 2,494 | 38,200 | 2,494 |
2022-06-22 | 2,444 | 2,474 | 2,438 | 2,463 | 35,700 | 2,463 |
2022-06-21 | 2,457 | 2,457 | 2,418 | 2,431 | 44,200 | 2,431 |
2022-06-20 | 2,475 | 2,475 | 2,431 | 2,434 | 36,000 | 2,434 |
2022-06-17 | 2,419 | 2,469 | 2,413 | 2,459 | 66,300 | 2,459 |
2022-06-16 | 2,432 | 2,440 | 2,424 | 2,439 | 35,800 | 2,439 |
2022-06-15 | 2,403 | 2,421 | 2,403 | 2,413 | 39,900 | 2,413 |
2022-06-14 | 2,420 | 2,436 | 2,414 | 2,417 | 37,000 | 2,417 |
2022-06-13 | 2,426 | 2,447 | 2,426 | 2,442 | 32,200 | 2,442 |
2022-06-10 | 2,440 | 2,454 | 2,428 | 2,438 | 43,400 | 2,438 |
2022-06-09 | 2,427 | 2,514 | 2,414 | 2,454 | 74,800 | 2,454 |
2022-06-08 | 2,409 | 2,432 | 2,408 | 2,427 | 49,300 | 2,427 |
2022-06-07 | 2,435 | 2,435 | 2,406 | 2,408 | 21,400 | 2,408 |
2022-06-06 | 2,402 | 2,418 | 2,400 | 2,417 | 21,700 | 2,417 |
2022-06-03 | 2,422 | 2,434 | 2,402 | 2,405 | 31,700 | 2,405 |
2022-06-02 | 2,440 | 2,449 | 2,405 | 2,422 | 35,500 | 2,422 |
2022-06-01 | 2,402 | 2,457 | 2,402 | 2,450 | 48,100 | 2,450 |
2022-05-31 | 2,412 | 2,433 | 2,387 | 2,398 | 75,500 | 2,398 |
2022-05-30 | 2,400 | 2,452 | 2,400 | 2,446 | 127,500 | 2,446 |
2022-05-27 | 2,426 | 2,426 | 2,392 | 2,415 | 35,900 | 2,415 |
2022-05-26 | 2,414 | 2,423 | 2,390 | 2,390 | 43,200 | 2,390 |
2022-05-25 | 2,386 | 2,406 | 2,366 | 2,390 | 38,500 | 2,390 |
2022-05-24 | 2,397 | 2,406 | 2,359 | 2,360 | 43,000 | 2,360 |
2022-05-23 | 2,386 | 2,430 | 2,386 | 2,410 | 48,200 | 2,410 |
2022-05-20 | 2,387 | 2,393 | 2,362 | 2,379 | 51,800 | 2,379 |
2022-05-19 | 2,405 | 2,413 | 2,360 | 2,392 | 66,400 | 2,392 |
2022-05-18 | 2,485 | 2,485 | 2,438 | 2,450 | 63,000 | 2,450 |
2022-05-17 | 2,518 | 2,549 | 2,485 | 2,488 | 41,000 | 2,488 |
2022-05-16 | 2,673 | 2,673 | 2,507 | 2,514 | 76,100 | 2,514 |
2022-05-13 | 2,570 | 2,637 | 2,565 | 2,623 | 54,500 | 2,623 |
2022-05-12 | 2,600 | 2,612 | 2,568 | 2,568 | 37,300 | 2,568 |
2022-05-11 | 2,610 | 2,616 | 2,592 | 2,607 | 23,000 | 2,607 |
2022-05-10 | 2,600 | 2,621 | 2,600 | 2,609 | 19,800 | 2,609 |
2022-05-09 | 2,660 | 2,663 | 2,609 | 2,609 | 20,600 | 2,609 |
2022-05-06 | 2,647 | 2,668 | 2,642 | 2,660 | 29,900 | 2,660 |
2022-05-02 | 2,624 | 2,658 | 2,622 | 2,647 | 38,000 | 2,647 |
2022-04-28 | 2,584 | 2,635 | 2,580 | 2,624 | 42,400 | 2,624 |
2022-04-27 | 2,577 | 2,619 | 2,561 | 2,580 | 108,200 | 2,580 |
2022-04-26 | 2,612 | 2,634 | 2,612 | 2,621 | 34,300 | 2,621 |
2022-04-25 | 2,589 | 2,603 | 2,575 | 2,601 | 32,000 | 2,601 |
2022-04-22 | 2,580 | 2,600 | 2,570 | 2,590 | 20,800 | 2,590 |
2022-04-21 | 2,584 | 2,602 | 2,575 | 2,582 | 34,300 | 2,582 |
2022-04-20 | 2,551 | 2,596 | 2,551 | 2,584 | 32,700 | 2,584 |
2022-04-19 | 2,550 | 2,560 | 2,537 | 2,537 | 30,400 | 2,537 |
2022-04-18 | 2,568 | 2,570 | 2,534 | 2,550 | 29,100 | 2,550 |
2022-04-15 | 2,585 | 2,597 | 2,572 | 2,582 | 21,000 | 2,582 |
2022-04-14 | 2,601 | 2,609 | 2,587 | 2,605 | 20,200 | 2,605 |
2022-04-13 | 2,556 | 2,603 | 2,556 | 2,603 | 52,400 | 2,603 |
2022-04-12 | 2,580 | 2,595 | 2,556 | 2,556 | 34,400 | 2,556 |
2022-04-11 | 2,582 | 2,593 | 2,563 | 2,584 | 52,300 | 2,584 |
2022-04-08 | 2,604 | 2,613 | 2,580 | 2,582 | 61,800 | 2,582 |
2022-04-07 | 2,601 | 2,628 | 2,598 | 2,627 | 42,800 | 2,627 |
2022-04-06 | 2,615 | 2,631 | 2,609 | 2,613 | 43,300 | 2,613 |
2022-04-05 | 2,635 | 2,637 | 2,614 | 2,621 | 38,100 | 2,621 |
2022-04-04 | 2,625 | 2,645 | 2,625 | 2,635 | 17,700 | 2,635 |
2022-04-01 | 2,595 | 2,628 | 2,587 | 2,625 | 44,200 | 2,625 |
2022-03-31 | 2,647 | 2,660 | 2,615 | 2,618 | 47,400 | 2,618 |
2022-03-30 | 2,700 | 2,707 | 2,627 | 2,667 | 69,300 | 2,667 |
2022-03-29 | 2,775 | 2,775 | 2,745 | 2,761 | 80,400 | 2,761 |
2022-03-28 | 2,747 | 2,769 | 2,739 | 2,765 | 36,400 | 2,765 |
2022-03-25 | 2,736 | 2,743 | 2,721 | 2,726 | 44,800 | 2,726 |
2022-03-24 | 2,714 | 2,734 | 2,696 | 2,734 | 39,000 | 2,734 |
2022-03-23 | 2,720 | 2,746 | 2,714 | 2,727 | 39,800 | 2,727 |
2022-03-22 | 2,738 | 2,746 | 2,698 | 2,701 | 56,000 | 2,701 |
2022-03-18 | 2,706 | 2,738 | 2,691 | 2,738 | 67,900 | 2,738 |
2022-03-17 | 2,706 | 2,727 | 2,695 | 2,709 | 48,500 | 2,709 |
2022-03-16 | 2,706 | 2,721 | 2,700 | 2,700 | 36,500 | 2,700 |
2022-03-15 | 2,698 | 2,722 | 2,678 | 2,710 | 39,400 | 2,710 |
2022-03-14 | 2,673 | 2,696 | 2,658 | 2,670 | 34,100 | 2,670 |
2022-03-11 | 2,640 | 2,686 | 2,640 | 2,664 | 36,400 | 2,664 |
2022-03-10 | 2,668 | 2,698 | 2,633 | 2,690 | 41,300 | 2,690 |
2022-03-09 | 2,660 | 2,660 | 2,611 | 2,615 | 33,300 | 2,615 |
2022-03-08 | 2,649 | 2,660 | 2,626 | 2,643 | 33,900 | 2,643 |
2022-03-07 | 2,660 | 2,662 | 2,635 | 2,649 | 41,600 | 2,649 |
2022-03-04 | 2,670 | 2,697 | 2,668 | 2,669 | 27,300 | 2,669 |
2022-03-03 | 2,663 | 2,698 | 2,661 | 2,681 | 29,300 | 2,681 |
2022-03-02 | 2,687 | 2,692 | 2,666 | 2,674 | 34,600 | 2,674 |
2022-03-01 | 2,758 | 2,766 | 2,702 | 2,713 | 37,500 | 2,713 |
2022-02-28 | 2,692 | 2,742 | 2,692 | 2,742 | 38,400 | 2,742 |
2022-02-25 | 2,699 | 2,707 | 2,690 | 2,690 | 30,400 | 2,690 |
2022-02-24 | 2,710 | 2,727 | 2,679 | 2,727 | 31,700 | 2,727 |
2022-02-22 | 2,689 | 2,702 | 2,685 | 2,701 | 15,600 | 2,701 |
2022-02-21 | 2,699 | 2,701 | 2,689 | 2,700 | 15,500 | 2,700 |
2022-02-18 | 2,689 | 2,705 | 2,686 | 2,703 | 12,600 | 2,703 |
2022-02-17 | 2,714 | 2,714 | 2,675 | 2,683 | 20,400 | 2,683 |
2022-02-16 | 2,729 | 2,736 | 2,703 | 2,706 | 24,600 | 2,706 |
2022-02-15 | 2,715 | 2,737 | 2,715 | 2,729 | 25,100 | 2,729 |
2022-02-14 | 2,690 | 2,709 | 2,684 | 2,697 | 27,700 | 2,697 |
2022-02-10 | 2,664 | 2,700 | 2,664 | 2,692 | 23,700 | 2,692 |
2022-02-09 | 2,686 | 2,686 | 2,653 | 2,656 | 35,800 | 2,656 |
2022-02-08 | 2,670 | 2,718 | 2,670 | 2,686 | 31,600 | 2,686 |
2022-02-07 | 2,661 | 2,684 | 2,653 | 2,670 | 31,400 | 2,670 |
2022-02-04 | 2,680 | 2,711 | 2,664 | 2,678 | 32,700 | 2,678 |
2022-02-03 | 2,700 | 2,713 | 2,678 | 2,684 | 25,600 | 2,684 |
2022-02-02 | 2,697 | 2,730 | 2,680 | 2,716 | 30,000 | 2,716 |
2022-02-01 | 2,687 | 2,695 | 2,668 | 2,684 | 16,500 | 2,684 |
2022-01-31 | 2,664 | 2,690 | 2,656 | 2,687 | 26,000 | 2,687 |
2022-01-28 | 2,678 | 2,695 | 2,615 | 2,664 | 55,900 | 2,664 |
2022-01-27 | 2,680 | 2,680 | 2,632 | 2,651 | 37,000 | 2,651 |
2022-01-26 | 2,674 | 2,698 | 2,658 | 2,671 | 29,800 | 2,671 |
2022-01-25 | 2,620 | 2,682 | 2,620 | 2,678 | 86,100 | 2,678 |
2022-01-24 | 2,696 | 2,734 | 2,689 | 2,734 | 27,200 | 2,734 |
2022-01-21 | 2,655 | 2,688 | 2,645 | 2,688 | 17,100 | 2,688 |
2022-01-20 | 2,626 | 2,690 | 2,626 | 2,653 | 24,800 | 2,653 |
2022-01-19 | 2,650 | 2,664 | 2,627 | 2,631 | 37,500 | 2,631 |
2022-01-18 | 2,683 | 2,691 | 2,661 | 2,663 | 18,800 | 2,663 |
2022-01-17 | 2,677 | 2,693 | 2,654 | 2,665 | 22,700 | 2,665 |
2022-01-14 | 2,701 | 2,701 | 2,671 | 2,684 | 38,300 | 2,684 |
2022-01-13 | 2,724 | 2,724 | 2,694 | 2,694 | 13,600 | 2,694 |
2022-01-12 | 2,684 | 2,724 | 2,681 | 2,717 | 17,700 | 2,717 |
2022-01-11 | 2,700 | 2,706 | 2,673 | 2,684 | 19,900 | 2,684 |
2022-01-07 | 2,705 | 2,710 | 2,690 | 2,693 | 24,000 | 2,693 |
2022-01-06 | 2,707 | 2,728 | 2,699 | 2,699 | 21,100 | 2,699 |
2022-01-05 | 2,683 | 2,719 | 2,683 | 2,714 | 20,900 | 2,714 |
2022-01-04 | 2,685 | 2,696 | 2,664 | 2,683 | 22,800 | 2,683 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株