2004 昭和産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-032,6162,6612,6042,65537,2002,655
2021-12-022,6002,6362,6002,60543,6002,605
2021-12-012,6002,6362,6002,60535,6002,605
2021-11-302,6202,6762,6152,61795,9002,617
2021-11-292,6312,6342,5902,59259,0002,592
2021-11-262,6582,6582,6282,65240,6002,652
2021-11-252,7252,7252,6602,67067,8002,670
2021-11-242,7852,7862,7252,72650,7002,726
2021-11-222,7942,7942,7682,76823,3002,768
2021-11-192,7822,8002,7742,78930,2002,789
2021-11-182,7912,7962,7732,77824,9002,778
2021-11-172,8382,8412,7932,79317,1002,793
2021-11-162,8302,8452,8252,83329,8002,833
2021-11-152,8132,8302,8012,81526,5002,815
2021-11-122,7892,8062,7862,79331,9002,793
2021-11-112,7842,8052,7682,79420,3002,794
2021-11-102,7652,8002,7632,78329,2002,783
2021-11-092,7792,7912,7652,77432,4002,774
2021-11-082,8652,8652,7772,77949,3002,779
2021-11-052,8302,8742,8252,86545,8002,865
2021-11-042,8752,8782,8322,83268,2002,832
2021-11-022,8432,8742,8392,86736,7002,867
2021-11-012,8462,8622,8422,85844,8002,858
2021-10-292,8142,8332,7862,83342,8002,833
2021-10-282,8152,8392,7952,818210,7002,818
2021-10-272,7992,8172,7982,80834,5002,808
2021-10-262,8012,8062,7802,78627,6002,786
2021-10-252,8102,8202,7862,79040,2002,790
2021-10-222,8012,8152,8002,81331,2002,813
2021-10-212,8252,8302,8152,83031,6002,830
2021-10-202,8402,8452,8212,82543,3002,825
2021-10-192,8292,8402,8182,84021,2002,840
2021-10-182,8332,8392,8122,82928,8002,829
2021-10-152,8182,8462,8152,84633,0002,846
2021-10-142,8222,8312,8122,82425,2002,824
2021-10-132,8102,8332,8102,82227,1002,822
2021-10-122,8432,8432,8152,81928,5002,819
2021-10-112,8152,8432,8062,84343,4002,843
2021-10-082,8362,8362,8152,82353,2002,823
2021-10-072,8042,8182,7942,80148,7002,801
2021-10-062,7612,8082,7612,80151,8002,801
2021-10-052,7682,7802,7452,75858,4002,758
2021-10-042,7602,7782,7522,77846,5002,778
2021-10-012,7792,7812,7542,75974,7002,759
2021-09-302,7882,8112,7752,79458,5002,794
2021-09-292,7712,7812,7552,77895,1002,778
2021-09-282,8082,8172,7912,81159,0002,811
2021-09-272,8192,8232,8042,80661,3002,806
2021-09-242,8302,8332,8152,83156,2002,831
2021-09-222,8302,8302,8052,80548,1002,805
2021-09-212,8532,8532,8332,83559,7002,835
2021-09-172,8512,8782,8412,871104,7002,871
2021-09-162,8332,8442,8252,84445,2002,844
2021-09-152,8332,8372,8172,83646,4002,836
2021-09-142,8372,8412,8162,84165,7002,841
2021-09-132,8382,8392,8202,83847,1002,838
2021-09-102,8042,8372,8042,83785,3002,837
2021-09-092,8152,8252,8022,81353,8002,813
2021-09-082,8182,8232,8062,81484,8002,814
2021-09-072,8082,8182,8032,81574,7002,815
2021-09-062,8112,8152,8002,80165,1002,801
2021-09-032,7822,8152,7822,80670,0002,806
2021-09-022,8102,8102,7802,79489,8002,794
2021-09-012,8342,8362,8052,81845,6002,818
2021-08-312,8102,8372,8032,81870,2002,818
2021-08-302,7952,8072,7832,80252,6002,802
2021-08-272,8012,8062,7712,77376,9002,773
2021-08-262,8052,8122,8002,80140,4002,801
2021-08-252,8242,8282,8022,80247,7002,802
2021-08-242,8302,8352,7982,82358,9002,823
2021-08-232,8512,8672,8262,83737,4002,837
2021-08-202,8082,8382,8082,82432,5002,824
2021-08-192,8082,8142,8002,80829,7002,808
2021-08-182,8022,8172,8002,81170,4002,811
2021-08-172,8162,8282,8102,81123,4002,811
2021-08-162,8512,8512,8122,81456,0002,814
2021-08-132,8492,8572,8332,85148,4002,851
2021-08-122,8872,9202,8492,84949,4002,849
2021-08-112,9132,9212,8432,856102,4002,856
2021-08-102,9172,9342,9122,91234,9002,912
2021-08-062,9462,9502,9172,92441,0002,924
2021-08-052,9322,9442,9222,93832,7002,938
2021-08-042,9682,9682,9282,93267,1002,932
2021-08-032,9872,9992,9542,95744,2002,957
2021-08-023,0153,0152,9953,01035,4003,010
2021-07-303,0403,0402,9912,99328,1002,993
2021-07-293,0153,0453,0153,04575,9003,045
2021-07-283,0253,0353,0053,03024,7003,030
2021-07-273,0353,0353,0153,01536,4003,015
2021-07-263,0553,0653,0303,04020,8003,040
2021-07-213,0453,0453,0203,02053,1003,020
2021-07-202,9983,0452,9983,03047,5003,030
2021-07-193,0203,0303,0103,01521,6003,015
2021-07-163,0303,0503,0053,01523,4003,015
2021-07-153,0903,1153,0353,03521,7003,035
2021-07-143,0903,1153,0903,10514,6003,105
2021-07-133,0503,1003,0453,08538,3003,085
2021-07-123,0403,0653,0303,04535,5003,045
2021-07-092,9832,9992,9712,98658,4002,986
2021-07-083,0253,0452,9972,99727,8002,997
2021-07-073,0003,0302,9953,02521,7003,025
2021-07-063,0053,0303,0053,01013,5003,010
2021-07-052,9813,0102,9812,99923,2002,999
2021-07-022,9772,9972,9772,98121,7002,981
2021-07-012,9882,9902,9722,97620,8002,976
2021-06-303,0203,0202,9872,98819,5002,988
2021-06-293,0203,0202,9913,00518,7003,005
2021-06-283,0303,0453,0153,03012,2003,030
2021-06-253,0203,0353,0053,02523,5003,025
2021-06-242,9963,0102,9773,01019,0003,010
2021-06-232,9682,9982,9682,99419,3002,994
2021-06-222,9602,9892,9502,97938,2002,979
2021-06-212,9502,9582,9322,93947,2002,939
2021-06-182,9813,0052,9592,98061,3002,980
2021-06-172,9752,9902,9592,95922,3002,959
2021-06-162,9802,9942,9742,97537,4002,975
2021-06-153,0003,0052,9802,98032,0002,980
2021-06-143,0453,0453,0003,0009,6003,000
2021-06-113,0203,0202,9993,00534,8003,005
2021-06-103,0403,0402,9983,00540,7003,005
2021-06-093,0353,0453,0253,03521,6003,035
2021-06-082,9863,0502,9863,02034,6003,020
2021-06-072,9832,9952,9812,98427,2002,984
2021-06-042,9672,9892,9662,98134,2002,981
2021-06-032,9732,9922,9552,97436,1002,974
2021-06-022,9802,9862,9542,97051,3002,970
2021-06-012,9852,9962,9722,98625,6002,986
2021-05-312,9632,9902,9602,97433,5002,974
2021-05-282,9402,9812,9402,97735,8002,977
2021-05-272,9462,9652,9312,93160,5002,931
2021-05-262,9382,9572,9292,94849,5002,948
2021-05-252,9522,9622,9382,94456,4002,944
2021-05-242,9492,9642,9472,95134,1002,951
2021-05-212,9622,9742,9462,94927,9002,949
2021-05-202,9892,9972,9602,96023,0002,960
2021-05-192,9822,9822,9612,98129,3002,981
2021-05-182,9953,0002,9812,99426,0002,994
2021-05-173,0153,0202,9882,99044,3002,990
2021-05-143,0103,0402,9973,02524,5003,025
2021-05-132,9843,0002,9762,97843,1002,978
2021-05-123,0203,0353,0053,00550,8003,005
2021-05-113,0303,0303,0103,02535,9003,025
2021-05-103,0103,0252,9973,02521,1003,025
2021-05-073,0053,0152,9993,00525,1003,005
2021-05-062,9563,0052,9562,98437,2002,984
2021-04-302,9602,9662,9462,95354,9002,953
2021-04-282,9832,9832,9522,95648,9002,956
2021-04-272,9902,9932,9652,97936,6002,979
2021-04-262,9982,9992,9752,98137,3002,981
2021-04-233,0203,0202,9982,99822,1002,998
2021-04-223,0203,0202,9953,00539,7003,005
2021-04-213,0003,0253,0003,01051,7003,010
2021-04-203,0303,0303,0053,00531,5003,005
2021-04-193,0253,0453,0203,02519,5003,025
2021-04-163,0403,0403,0203,02017,4003,020
2021-04-153,0303,0553,0203,02041,3003,020
2021-04-143,0403,0653,0253,03023,3003,030
2021-04-133,0753,0903,0303,03529,1003,035
2021-04-123,0553,0703,0403,05516,1003,055
2021-04-093,0403,0503,0203,03041,8003,030
2021-04-083,0803,0953,0303,03039,6003,030
2021-04-073,0853,1153,0853,09530,4003,095
2021-04-063,0953,1153,0603,08044,4003,080
2021-04-053,0803,1003,0703,09022,2003,090
2021-04-023,1103,1203,0803,08022,2003,080
2021-04-013,1253,1403,1003,11026,2003,110
2021-03-313,1253,1503,1053,10540,0003,105
2021-03-303,1803,1903,1203,12552,1003,125
2021-03-293,2503,2603,2253,24589,2003,245
2021-03-263,2503,2553,2253,24538,3003,245
2021-03-253,2203,2403,2103,23535,8003,235
2021-03-243,2303,2403,2003,21041,8003,210
2021-03-233,2553,2653,2303,24044,4003,240
2021-03-223,2753,2803,2453,26545,5003,265
2021-03-193,2803,2953,2653,27545,4003,275
2021-03-183,2803,2853,2553,27532,2003,275
2021-03-173,2603,2853,2353,28528,4003,285
2021-03-163,2603,2953,2503,28043,2003,280
2021-03-153,2653,2803,2503,26028,4003,260
2021-03-123,2303,2453,2103,24544,2003,245
2021-03-113,2703,2903,2403,26037,2003,260
2021-03-103,2553,2653,2303,25026,6003,250
2021-03-093,2203,2503,2153,23052,6003,230
2021-03-083,2603,2603,2003,22047,5003,220
2021-03-053,2153,2403,1903,23547,5003,235
2021-03-043,1803,2103,1803,20023,7003,200
2021-03-033,1553,2053,1553,18531,2003,185
2021-03-023,1703,1803,1553,16522,5003,165
2021-03-013,1353,1903,1353,19025,9003,190
2021-02-263,1703,1703,1303,13545,4003,135
2021-02-253,1553,1953,1553,17044,6003,170
2021-02-243,2253,2253,1453,15547,6003,155
2021-02-223,2753,2753,2453,24557,9003,245
2021-02-193,2803,2803,2503,25544,3003,255
2021-02-183,2803,2903,2753,28079,0003,280
2021-02-173,2803,2903,2653,28060,9003,280
2021-02-163,2903,2953,2553,27059,4003,270
2021-02-153,2653,3003,2553,29541,0003,295
2021-02-123,2403,2553,2303,24562,0003,245
2021-02-103,1903,2453,1753,24050,0003,240
2021-02-093,1853,1903,1553,17544,9003,175
2021-02-083,1203,1903,1103,18569,8003,185
2021-02-053,1103,1303,1003,10039,0003,100
2021-02-043,1003,1353,0803,12033,9003,120
2021-02-033,0953,1203,0903,11026,0003,110
2021-02-023,0453,0753,0453,06522,8003,065
2021-02-013,0653,0753,0403,04032,6003,040
2021-01-293,1153,1153,0703,09033,1003,090
2021-01-283,0803,1153,0603,115102,9003,115
2021-01-273,0603,0953,0553,09039,8003,090
2021-01-263,0453,0703,0403,05543,0003,055
2021-01-253,0803,0803,0253,03546,9003,035
2021-01-223,0653,0653,0303,05056,8003,050
2021-01-213,0503,0753,0453,05027,8003,050
2021-01-203,0703,0753,0253,04543,0003,045
2021-01-193,1153,1153,0703,07537,0003,075
2021-01-183,0903,1203,0853,11519,7003,115
2021-01-153,1153,1153,0803,08024,0003,080
2021-01-143,0903,1203,0903,11519,3003,115
2021-01-133,1103,1153,0853,10526,0003,105
2021-01-123,1153,1503,0903,13037,2003,130
2021-01-083,0603,1203,0553,11548,1003,115
2021-01-073,0903,0953,0553,07037,8003,070
2021-01-063,0203,0603,0203,06032,0003,060
2021-01-053,0203,0453,0103,03025,9003,030
2021-01-043,0403,0403,0003,03036,1003,030

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