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
2023-12-06	3,065	3,130	3,055	3,120	48,500	3,120
2023-12-05	3,055	3,080	3,050	3,050	37,600	3,050
2023-12-04	3,045	3,060	3,015	3,060	40,400	3,060
2023-12-01	3,050	3,080	3,045	3,045	28,100	3,045
2023-11-30	3,080	3,100	3,050	3,060	57,200	3,060
2023-11-29	3,115	3,130	3,090	3,115	40,500	3,115
2023-11-28	3,090	3,125	3,075	3,115	37,300	3,115
2023-11-27	3,105	3,105	3,060	3,060	19,400	3,060
2023-11-24	3,130	3,130	3,080	3,090	23,100	3,090
2023-11-22	3,095	3,145	3,095	3,105	32,500	3,105
2023-11-21	3,030	3,105	3,030	3,095	46,100	3,095
2023-11-20	3,100	3,100	3,035	3,040	45,100	3,040
2023-11-17	3,060	3,110	3,050	3,110	42,100	3,110
2023-11-16	3,050	3,065	3,035	3,060	29,800	3,060
2023-11-15	3,020	3,070	3,010	3,055	55,900	3,055
2023-11-14	3,050	3,070	3,015	3,060	57,600	3,060
2023-11-13	3,095	3,110	2,985	3,005	118,300	3,005
2023-11-10	3,080	3,080	3,000	3,050	65,400	3,050
2023-11-09	2,998	2,998	2,958	2,987	31,900	2,987
2023-11-08	3,060	3,060	2,981	2,989	48,300	2,989
2023-11-07	3,030	3,070	3,010	3,045	43,400	3,045
2023-11-06	3,110	3,125	3,025	3,030	63,400	3,030
2023-11-02	3,100	3,130	3,060	3,075	74,000	3,075
2023-11-01	3,080	3,090	3,035	3,085	76,700	3,085
2023-10-31	2,922	3,020	2,905	3,015	87,800	3,015
2023-10-30	2,962	2,963	2,919	2,919	190,800	2,919
2023-10-27	2,957	2,962	2,933	2,962	39,800	2,962
2023-10-26	2,948	2,961	2,899	2,915	38,600	2,915
2023-10-25	2,946	2,951	2,915	2,918	43,400	2,918
2023-10-24	2,956	2,957	2,885	2,923	49,000	2,923
2023-10-23	2,945	2,964	2,939	2,946	25,500	2,946
2023-10-20	2,936	2,963	2,936	2,955	32,500	2,955
2023-10-19	2,922	2,951	2,912	2,936	20,700	2,936
2023-10-18	2,951	2,951	2,906	2,922	24,200	2,922
2023-10-17	2,958	2,982	2,924	2,938	21,400	2,938
2023-10-16	2,961	3,000	2,949	2,955	21,900	2,955
2023-10-13	3,015	3,020	2,991	2,992	26,400	2,992
2023-10-12	3,075	3,075	3,015	3,035	26,400	3,035
2023-10-11	3,075	3,080	3,040	3,060	39,900	3,060
2023-10-10	3,050	3,090	3,050	3,070	36,700	3,070
2023-10-06	2,998	3,045	2,982	3,040	35,300	3,040
2023-10-05	2,935	3,010	2,928	2,999	29,800	2,999
2023-10-04	2,957	2,972	2,934	2,937	44,900	2,937
2023-10-03	3,025	3,035	2,992	2,996	21,500	2,996
2023-10-02	3,055	3,075	3,020	3,025	37,100	3,025
2023-09-29	3,075	3,090	3,045	3,055	30,600	3,055
2023-09-28	3,105	3,105	3,050	3,075	33,800	3,075
2023-09-27	3,085	3,130	3,065	3,120	38,600	3,120
2023-09-26	3,095	3,110	3,065	3,105	25,000	3,105
2023-09-25	3,090	3,095	3,050	3,085	31,200	3,085
2023-09-22	3,060	3,080	3,035	3,070	35,300	3,070
2023-09-21	3,060	3,090	3,060	3,070	16,100	3,070
2023-09-20	3,125	3,135	3,070	3,085	52,700	3,085
2023-09-19	3,120	3,125	3,105	3,125	31,300	3,125
2023-09-15	3,110	3,120	3,080	3,095	36,600	3,095
2023-09-14	3,065	3,105	3,050	3,080	43,500	3,080
2023-09-13	3,095	3,095	3,055	3,075	57,500	3,075
2023-09-12	3,070	3,125	3,070	3,125	35,100	3,125
2023-09-11	3,060	3,080	3,040	3,075	54,400	3,075
2023-09-08	3,070	3,085	3,035	3,065	66,400	3,065
2023-09-07	3,065	3,115	3,050	3,095	67,200	3,095
2023-09-06	3,060	3,070	3,045	3,070	39,300	3,070
2023-09-05	3,055	3,060	3,040	3,060	33,200	3,060
2023-09-04	3,010	3,060	2,997	3,050	60,100	3,050
2023-09-01	2,975	3,000	2,965	3,000	32,300	3,000
2023-08-31	2,961	3,000	2,959	2,993	75,500	2,993
2023-08-30	2,950	2,957	2,937	2,954	25,000	2,954
2023-08-29	2,945	2,964	2,932	2,950	24,900	2,950
2023-08-28	2,925	2,950	2,915	2,947	33,600	2,947
2023-08-25	2,908	2,932	2,889	2,901	37,900	2,901
2023-08-24	2,891	2,924	2,874	2,918	40,400	2,918
2023-08-23	2,857	2,891	2,857	2,889	30,400	2,889
2023-08-22	2,873	2,884	2,850	2,884	19,000	2,884
2023-08-21	2,868	2,887	2,862	2,878	33,400	2,878
2023-08-18	2,864	2,888	2,850	2,861	30,500	2,861
2023-08-17	2,895	2,895	2,869	2,877	25,600	2,877
2023-08-16	2,872	2,894	2,848	2,893	26,100	2,893
2023-08-15	2,900	2,901	2,870	2,892	22,900	2,892
2023-08-14	2,889	2,940	2,887	2,908	43,700	2,908
2023-08-10	2,900	2,902	2,855	2,889	64,100	2,889
2023-08-09	2,910	2,928	2,873	2,918	66,800	2,918
2023-08-08	2,954	3,030	2,862	2,911	210,400	2,911
2023-08-07	2,703	2,742	2,703	2,740	51,300	2,740
2023-08-04	2,690	2,695	2,676	2,694	21,300	2,694
2023-08-03	2,701	2,707	2,691	2,693	27,400	2,693
2023-08-02	2,764	2,765	2,723	2,729	35,300	2,729
2023-08-01	2,745	2,763	2,728	2,758	39,200	2,758
2023-07-31	2,739	2,748	2,728	2,745	52,200	2,745
2023-07-28	2,691	2,725	2,688	2,719	37,900	2,719
2023-07-27	2,707	2,715	2,695	2,710	23,600	2,710
2023-07-26	2,701	2,729	2,701	2,724	22,400	2,724
2023-07-25	2,724	2,724	2,690	2,701	32,700	2,701
2023-07-24	2,710	2,721	2,701	2,713	17,500	2,713
2023-07-21	2,672	2,694	2,666	2,686	21,800	2,686
2023-07-20	2,696	2,704	2,671	2,673	41,000	2,673
2023-07-19	2,688	2,699	2,681	2,696	34,600	2,696
2023-07-18	2,644	2,670	2,644	2,665	21,600	2,665
2023-07-14	2,629	2,645	2,624	2,641	25,500	2,641
2023-07-13	2,636	2,642	2,629	2,629	19,100	2,629
2023-07-12	2,630	2,649	2,623	2,644	23,800	2,644
2023-07-11	2,657	2,657	2,630	2,638	25,400	2,638
2023-07-10	2,649	2,649	2,630	2,639	29,200	2,639
2023-07-07	2,625	2,647	2,620	2,628	35,000	2,628
2023-07-06	2,630	2,650	2,626	2,640	23,700	2,640
2023-07-05	2,650	2,656	2,626	2,646	27,000	2,646
2023-07-04	2,670	2,673	2,655	2,656	27,100	2,656
2023-07-03	2,680	2,700	2,675	2,679	17,800	2,679
2023-06-30	2,697	2,699	2,670	2,679	33,900	2,679
2023-06-29	2,729	2,729	2,684	2,699	27,000	2,699
2023-06-28	2,694	2,730	2,694	2,730	35,500	2,730
2023-06-27	2,672	2,690	2,665	2,683	23,800	2,683
2023-06-26	2,645	2,665	2,610	2,665	26,900	2,665
2023-06-23	2,661	2,664	2,634	2,644	37,800	2,644
2023-06-22	2,691	2,700	2,649	2,653	38,800	2,653
2023-06-21	2,700	2,716	2,687	2,687	32,000	2,687
2023-06-20	2,713	2,715	2,686	2,707	32,500	2,707
2023-06-19	2,725	2,727	2,695	2,713	32,400	2,713
2023-06-16	2,714	2,717	2,680	2,699	95,900	2,699
2023-06-15	2,730	2,732	2,705	2,705	28,200	2,705
2023-06-14	2,730	2,740	2,709	2,734	39,500	2,734
2023-06-13	2,710	2,729	2,703	2,723	30,400	2,723
2023-06-12	2,736	2,736	2,696	2,711	37,400	2,711
2023-06-09	2,730	2,733	2,711	2,723	61,900	2,723
2023-06-08	2,693	2,716	2,683	2,714	80,600	2,714
2023-06-07	2,675	2,694	2,668	2,668	60,700	2,668
2023-06-06	2,637	2,670	2,633	2,662	44,500	2,662
2023-06-05	2,668	2,674	2,629	2,641	35,000	2,641
2023-06-02	2,593	2,643	2,592	2,637	53,900	2,637
2023-06-01	2,556	2,593	2,551	2,556	33,100	2,556
2023-05-31	2,546	2,580	2,538	2,580	69,400	2,580
2023-05-30	2,572	2,577	2,547	2,555	21,300	2,555
2023-05-29	2,598	2,600	2,571	2,575	26,600	2,575
2023-05-26	2,615	2,615	2,586	2,591	22,600	2,591
2023-05-25	2,628	2,634	2,616	2,625	22,300	2,625
2023-05-24	2,620	2,637	2,618	2,628	21,900	2,628
2023-05-23	2,661	2,663	2,622	2,635	30,600	2,635
2023-05-22	2,625	2,662	2,625	2,658	23,800	2,658
2023-05-19	2,627	2,627	2,593	2,610	21,000	2,610
2023-05-18	2,665	2,665	2,596	2,612	30,400	2,612
2023-05-17	2,660	2,660	2,632	2,652	20,700	2,652
2023-05-16	2,650	2,660	2,635	2,660	18,800	2,660
2023-05-15	2,649	2,656	2,628	2,646	30,800	2,646
2023-05-12	2,651	2,651	2,570	2,632	70,900	2,632
2023-05-11	2,655	2,676	2,640	2,654	43,100	2,654
2023-05-10	2,700	2,700	2,645	2,655	24,600	2,655
2023-05-09	2,690	2,705	2,682	2,693	20,300	2,693
2023-05-08	2,660	2,688	2,657	2,683	15,600	2,683
2023-05-02	2,700	2,704	2,655	2,667	27,800	2,667
2023-05-01	2,690	2,695	2,676	2,695	31,500	2,695
2023-04-28	2,645	2,676	2,638	2,676	41,500	2,676
2023-04-27	2,626	2,634	2,613	2,616	24,100	2,616
2023-04-26	2,635	2,650	2,618	2,627	19,900	2,627
2023-04-25	2,637	2,652	2,632	2,642	31,600	2,642
2023-04-24	2,630	2,635	2,623	2,626	17,700	2,626
2023-04-21	2,595	2,626	2,589	2,623	26,900	2,623
2023-04-20	2,579	2,596	2,578	2,591	20,100	2,591
2023-04-19	2,581	2,589	2,571	2,589	20,300	2,589
2023-04-18	2,560	2,584	2,558	2,582	22,800	2,582
2023-04-17	2,564	2,564	2,552	2,558	11,800	2,558
2023-04-14	2,545	2,569	2,541	2,561	24,300	2,561
2023-04-13	2,532	2,545	2,532	2,543	18,100	2,543
2023-04-12	2,527	2,545	2,527	2,536	15,700	2,536
2023-04-11	2,529	2,537	2,516	2,525	21,500	2,525
2023-04-10	2,540	2,541	2,515	2,523	19,000	2,523
2023-04-07	2,557	2,557	2,530	2,530	20,600	2,530
2023-04-06	2,548	2,561	2,540	2,544	26,800	2,544
2023-04-05	2,570	2,570	2,547	2,548	34,200	2,548
2023-04-04	2,555	2,586	2,555	2,581	35,700	2,581
2023-04-03	2,545	2,559	2,536	2,555	27,400	2,555
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