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
2024-12-032,7962,8312,7962,81734,6002,817
2024-12-022,7872,7992,7742,78725,5002,787
2024-11-292,7812,7892,7742,77415,8002,774
2024-11-282,7582,7892,7582,78119,0002,781
2024-11-272,7812,7862,7472,75822,4002,758
2024-11-262,7742,7882,7722,78521,0002,785
2024-11-252,7962,8032,7692,76934,7002,769
2024-11-222,7772,7912,7762,77621,7002,776
2024-11-212,8112,8112,7792,77910,8002,779
2024-11-202,8022,8112,7862,78612,8002,786
2024-11-192,8062,8202,7922,81314,2002,813
2024-11-182,7902,8052,7722,77520,5002,775
2024-11-152,7812,8202,7802,80520,5002,805
2024-11-142,8002,8152,7942,79413,6002,794
2024-11-132,7982,8132,7952,80318,6002,803
2024-11-122,7702,8142,7562,80448,1002,804
2024-11-112,8042,8042,7452,746109,7002,746
2024-11-082,8402,8652,8212,82744,5002,827
2024-11-072,8572,8732,8292,85627,8002,856
2024-11-062,8702,8732,8302,83218,2002,832
2024-11-052,8582,8582,8292,83822,6002,838
2024-11-012,8852,8852,8372,83954,2002,839
2024-10-312,8872,9012,8652,89450,1002,894
2024-10-302,8692,8912,8582,887195,6002,887
2024-10-292,8692,8902,8202,87660,8002,876
2024-10-282,8232,8542,8202,85225,1002,852
2024-10-252,8622,8672,8132,82339,2002,823
2024-10-242,8532,8532,8292,84755,7002,847
2024-10-232,8402,8622,8352,84166,1002,841
2024-10-222,8802,8822,8412,84755,5002,847
2024-10-212,9052,9052,8672,87633,9002,876
2024-10-182,8862,9002,8842,89731,4002,897
2024-10-172,9062,9182,8872,89329,0002,893
2024-10-162,9122,9482,9062,90643,5002,906
2024-10-152,8932,9202,8802,91241,4002,912
2024-10-112,8902,9042,8822,88734,0002,887
2024-10-102,9142,9142,8852,90326,0002,903
2024-10-092,9212,9302,8902,90646,5002,906
2024-10-082,9352,9472,9092,92141,8002,921
2024-10-072,9742,9742,9402,96738,2002,967
2024-10-042,9482,9582,9402,94331,8002,943
2024-10-032,9852,9852,9462,94823,2002,948
2024-10-022,9402,9762,9262,94158,0002,941
2024-10-012,9272,9552,9082,94056,2002,940
2024-09-302,9012,9312,8832,92057,6002,920
2024-09-272,9322,9612,9322,94348,7002,943
2024-09-262,9482,9852,9382,97853,8002,978
2024-09-252,9492,9492,9142,92448,0002,924
2024-09-242,9632,9662,9362,94938,9002,949
2024-09-202,9352,9762,9132,935148,2002,935
2024-09-192,9132,9482,9122,93439,0002,934
2024-09-182,8902,9122,8852,89835,3002,898
2024-09-172,8712,8922,8572,88853,8002,888
2024-09-132,8412,8592,8392,85039,9002,850
2024-09-122,8592,8822,8472,85952,9002,859
2024-09-112,9122,9142,8422,85652,6002,856
2024-09-102,9212,9422,9122,91220,2002,912
2024-09-092,9032,9412,9012,92135,0002,921
2024-09-062,9662,9812,9262,94635,8002,946
2024-09-052,9522,9972,9362,96632,4002,966
2024-09-042,9892,9972,9502,95043,7002,950
2024-09-033,0003,0202,9972,99717,5002,997
2024-09-023,0303,0302,9912,99824,3002,998
2024-08-303,0253,0353,0153,03027,6003,030
2024-08-293,0653,0653,0203,02022,6003,020
2024-08-283,0603,0753,0453,04516,2003,045
2024-08-273,0603,1103,0553,10021,6003,100
2024-08-263,0503,0703,0303,06026,8003,060
2024-08-233,0553,0603,0403,05524,6003,055
2024-08-223,0303,0553,0253,05018,8003,050
2024-08-213,0303,0553,0203,02519,4003,025
2024-08-203,0353,0503,0153,04026,9003,040
2024-08-193,0353,0553,0053,03026,6003,030
2024-08-163,0603,0603,0353,03537,8003,035
2024-08-153,0603,0703,0353,05523,2003,055
2024-08-143,0753,0803,0303,05520,4003,055
2024-08-133,0103,0853,0103,07524,3003,075
2024-08-092,9883,0002,9502,98338,8002,983
2024-08-082,9243,0002,9202,93833,3002,938
2024-08-073,0153,0802,9612,97444,6002,974
2024-08-062,9573,0452,9122,97761,3002,977
2024-08-053,0153,0352,8102,90781,6002,907
2024-08-023,1653,1703,0703,07555,8003,075
2024-08-013,2803,2803,1753,18036,9003,180
2024-07-313,2053,3003,2003,28524,1003,285
2024-07-303,2303,2303,2053,20525,5003,205
2024-07-293,2303,2503,2153,23022,8003,230
2024-07-263,2003,2153,1903,20019,2003,200
2024-07-253,1953,2303,1753,21055,0003,210
2024-07-243,2603,2603,1903,19524,0003,195
2024-07-233,2303,2603,2203,24016,4003,240
2024-07-223,2703,2703,2303,23038,6003,230
2024-07-193,2553,2703,2303,27022,7003,270
2024-07-183,2253,2803,2203,25536,4003,255
2024-07-173,2053,2253,1903,22022,3003,220
2024-07-163,1803,2103,1753,20526,9003,205
2024-07-123,1603,1803,1503,18043,5003,180
2024-07-113,1553,1603,1403,14523,0003,145
2024-07-103,1253,1453,1053,12046,4003,120
2024-07-093,1503,1653,1203,12530,9003,125
2024-07-083,1503,1653,1353,15031,5003,150
2024-07-053,2153,2253,1503,16023,6003,160
2024-07-043,1953,2103,1903,20523,9003,205
2024-07-033,1753,2003,1703,19537,6003,195
2024-07-023,1703,2053,1453,19547,4003,195
2024-07-013,1603,1703,1503,15523,7003,155
2024-06-283,1303,1453,1253,14532,1003,145
2024-06-273,1203,1353,0903,12074,8003,120
2024-06-263,1103,1353,1003,12031,5003,120
2024-06-253,1203,1453,1103,11056,3003,110
2024-06-243,1003,1203,0953,11526,3003,115
2024-06-213,1003,1303,0903,09052,6003,090
2024-06-203,1303,1353,1003,10531,9003,105
2024-06-193,1203,1253,1103,12518,8003,125
2024-06-183,0953,1203,0903,09520,3003,095
2024-06-173,1253,1253,0803,09528,0003,095
2024-06-143,0753,1353,0753,13040,4003,130
2024-06-133,1003,1053,0703,08534,1003,085
2024-06-123,1203,1203,0903,09534,2003,095
2024-06-113,1353,1703,1203,12024,8003,120
2024-06-103,1703,1703,1403,15541,6003,155
2024-06-073,1453,1703,1453,15527,0003,155
2024-06-063,1803,1803,1353,14526,1003,145
2024-06-053,1403,1603,1353,15519,3003,155
2024-06-043,2103,2103,1503,16033,9003,160
2024-06-033,2303,2303,1803,20027,6003,200
2024-05-313,1503,1903,1303,18082,0003,180
2024-05-303,1003,1353,1003,13033,0003,130
2024-05-293,1353,1503,1053,11524,1003,115
2024-05-283,1603,1653,1303,13519,1003,135
2024-05-273,1553,1553,1253,14524,3003,145
2024-05-243,1553,1753,1503,15522,8003,155
2024-05-233,1653,1903,1353,16526,0003,165
2024-05-223,2303,2303,1703,17024,2003,170
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