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