2004 昭和産業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2823824023723940,0001,086.36
1984-12-2724024023923970,0001,086.36
1984-12-2623824023823847,0001,081.82
1984-12-2524324523824077,0001,090.91
1984-12-2424024223824247,0001,100
1984-12-22238240238238123,0001,081.82
1984-12-21241241238238262,0001,081.82
1984-12-2024124524024155,0001,095.45
1984-12-1924124124024038,0001,090.91
1984-12-1824024224024076,0001,090.91
1984-12-17245245235235166,0001,068.18
1984-12-1524224724124578,0001,113.64
1984-12-14246250244250111,0001,136.36
1984-12-1324624924524583,0001,113.64
1984-12-1224624624524597,0001,113.64
1984-12-1124624824524668,0001,118.18
1984-12-1024924924624878,0001,127.27
1984-12-07251256246255236,0001,159.09
1984-12-06245263244263317,0001,195.45
1984-12-05245248244244199,0001,109.09
1984-12-04245246244245109,0001,113.64
1984-12-03245248244244170,0001,109.09
1984-12-0124624824624856,0001,127.27
1984-11-3024924924424569,0001,113.64
1984-11-2924924924224480,0001,109.09
1984-11-28245246241242161,0001,100
1984-11-2724424924324689,0001,118.18
1984-11-26246248244248190,0001,127.27
1984-11-2424324924324953,0001,131.82
1984-11-22247247240242212,0001,100
1984-11-21247247246246197,0001,118.18
1984-11-2024724924624676,0001,118.18
1984-11-1924624924424958,0001,131.82
1984-11-17245250245249133,0001,131.82
1984-11-16253256250250162,0001,136.36
1984-11-15247259247258223,0001,172.73
1984-11-14255256249250166,0001,136.36
1984-11-13251256249249194,0001,131.82
1984-11-12267267246249536,0001,131.82
1984-11-092612682522651,324,0001,204.55
1984-11-08246265246264354,0001,200
1984-11-0724424424024479,0001,109.09
1984-11-06254254247247109,0001,122.73
1984-11-05250255247252193,0001,145.45
1984-11-0224525024325079,0001,136.36
1984-11-0124224724224278,0001,100
1984-10-3124124924124766,0001,122.73
1984-10-3024925024424488,0001,109.09
1984-10-29250250246247186,0001,122.73
1984-10-27249252247252195,0001,145.45
1984-10-26247255246246367,0001,118.18
1984-10-25238247238242375,0001,100
1984-10-24236242236238275,0001,081.82
1984-10-23238238236236104,0001,072.73
1984-10-22238238236238120,0001,081.82
1984-10-2023823823623647,0001,072.73
1984-10-1923723823623871,0001,081.82
1984-10-18236240236240136,0001,090.91
1984-10-1723623923523665,0001,072.73
1984-10-1623624023524074,0001,090.91
1984-10-1523623623623635,0001,072.73
1984-10-12236239235235130,0001,068.18
1984-10-1124324324024033,0001,090.91
1984-10-0924524524024537,0001,113.64
1984-10-08235236234235190,0001,068.18
1984-10-06234235232234239,0001,063.64
1984-10-05237240233233233,0001,059.09
1984-10-04238238235237167,0001,077.27
1984-10-03242245239240156,0001,090.91
1984-10-02241245241243101,0001,104.55
1984-10-0124424524224587,0001,113.64
1984-09-2924924924224227,0001,100
1984-09-2824224924124479,0001,109.09
1984-09-27242245241241159,0001,095.45
1984-09-2624425024424455,0001,109.09
1984-09-2524225024225052,0001,136.36
1984-09-2224524524224257,0001,100
1984-09-21244244241244106,0001,109.09
1984-09-2024824824524537,0001,113.64
1984-09-19251253250250102,0001,136.36
1984-09-18252256251251118,0001,140.91
1984-09-1725525825425581,0001,159.09
1984-09-14258258253255122,0001,159.09
1984-09-13263265253253229,0001,150
1984-09-12260265260263490,0001,195.45
1984-09-11265265252252344,0001,145.45
1984-09-10268270263266514,0001,209.09
1984-09-072642732612691,721,0001,222.73
1984-09-06256264253256666,0001,163.64
1984-09-05261262254258627,0001,172.73
1984-09-042482682482651,997,0001,204.55
1984-09-03244250240248510,0001,127.27
1984-09-0123624023624075,0001,090.91
1984-08-3124024023323488,0001,063.64
1984-08-3024024123223244,0001,054.55
1984-08-2924324424024091,0001,090.91
1984-08-28249249244244169,0001,109.09
1984-08-27241249241248327,0001,127.27
1984-08-25233240232239493,0001,086.36
1984-08-24231232230232416,0001,054.55
1984-08-23232232231232153,0001,054.55
1984-08-22232232231231129,0001,050
1984-08-21232232231232208,0001,054.55
1984-08-2023223323123288,0001,054.55
1984-08-1823223223123144,0001,050
1984-08-1723223223123284,0001,054.55
1984-08-16232232231231178,0001,050
1984-08-15232233231232105,0001,054.55
1984-08-14232233231232123,0001,054.55
1984-08-1323223223123163,0001,050
1984-08-1023123323123163,0001,050
1984-08-09232234231232133,0001,054.55
1984-08-0823523823523531,0001,068.18
1984-08-0723923923523563,0001,068.18
1984-08-0623323923323994,0001,086.36
1984-08-04230236230230257,0001,045.45
1984-08-0323823923523638,0001,072.73
1984-08-02240240235237125,0001,077.27
1984-08-01241243237237514,0001,077.27
1984-07-31235242235238155,0001,081.82
1984-07-30236237232233125,0001,059.09
1984-07-28232235231235113,0001,068.18
1984-07-27232234230232285,0001,054.55
1984-07-26232234231232127,0001,054.55
1984-07-25231233231231133,0001,050
1984-07-2423523723123185,0001,050
1984-07-2323623623323536,0001,068.18
1984-07-21235237231231188,0001,050
1984-07-20242242240240146,0001,090.91
1984-07-1924324424024056,0001,090.91
1984-07-1824824824324577,0001,113.64
1984-07-1724624824524854,0001,127.27
1984-07-1625225224524963,0001,131.82
1984-07-13255255248249172,0001,131.82
1984-07-12247265245261412,0001,186.36
1984-07-11244248243247134,0001,122.73
1984-07-10244245242243119,0001,104.55
1984-07-0924524524124355,0001,104.55
1984-07-0724524524324596,0001,113.64
1984-07-0624224524224578,0001,113.64
1984-07-05241244240241331,0001,095.45
1984-07-04242245241242168,0001,100
1984-07-03245245242242115,0001,100
1984-07-0224524724524683,0001,118.18
1984-06-30249250244244123,0001,109.09
1984-06-2925025024624977,0001,131.82
1984-06-28242250242250148,0001,136.36
1984-06-27242242241241173,0001,095.45
1984-06-26244245241245132,0001,113.64
1984-06-2524525024324347,0001,104.55
1984-06-23240247240240187,0001,090.91
1984-06-2224925024524581,0001,113.64
1984-06-21248258245249166,0001,131.82
1984-06-20251260251257122,0001,168.18
1984-06-19259264247247154,0001,122.73
1984-06-18261262239239278,0001,086.36
1984-06-16256264256264103,0001,200
1984-06-15256265256260120,0001,181.82
1984-06-14274274253253283,0001,150
1984-06-13275276274275249,0001,250
1984-06-12275280275275186,0001,250
1984-06-11273280272275404,0001,250
1984-06-08281284275275267,0001,250
1984-06-07290290280280397,0001,272.73
1984-06-062802992802951,692,0001,340.91
1984-06-05289290275275748,0001,250
1984-06-042853032782922,856,0001,327.27
1984-06-02277284268284521,0001,290.91
1984-06-01256288256277909,0001,259.09
1984-05-3125525525025526,0001,159.09
1984-05-30250260248250131,0001,136.36
1984-05-2926026726026077,0001,181.82
1984-05-2824024124024033,0001,090.91
1984-05-26238253238249104,0001,131.82
1984-05-25236248236248124,0001,127.27
1984-05-2423724523724171,0001,095.45
1984-05-23238240235237163,0001,077.27
1984-05-2224824824124195,0001,095.45
1984-05-2125425524824897,0001,127.27
1984-05-1925425725125660,0001,163.64
1984-05-18252259251251190,0001,140.91
1984-05-17268271256257292,0001,168.18
1984-05-16268273267268383,0001,218.18
1984-05-15258273258273361,0001,240.91
1984-05-14275278268268235,0001,218.18
1984-05-11274277266274754,0001,245.45
1984-05-102852882712791,887,0001,268.18
1984-05-092672852672782,004,0001,263.64
1984-05-082732742652651,046,0001,204.55
1984-05-072532742532702,339,0001,227.27
1984-05-04250251247248216,0001,127.27
1984-05-02246250246247201,0001,122.73
1984-05-01241246238246121,0001,118.18
1984-04-2824624624324551,0001,113.64
1984-04-27243247243246135,0001,118.18
1984-04-26250250237247297,0001,122.73
1984-04-25253256250250639,0001,136.36
1984-04-24257259252252705,0001,145.45
1984-04-23246255243252302,0001,145.45
1984-04-21237245235241139,0001,095.45
1984-04-20233237232237105,0001,077.27
1984-04-1923323523323360,0001,059.09
1984-04-1823323423123158,0001,050
1984-04-1723423523323347,0001,059.09
1984-04-1623523723423471,0001,063.64
1984-04-1323423823423553,0001,068.18
1984-04-1223423523423468,0001,063.64
1984-04-1123523523323451,0001,063.64
1984-04-1023823823523534,0001,068.18
1984-04-0923323823323850,0001,081.82
1984-04-0723123823123737,0001,077.27
1984-04-0623223423123152,0001,050
1984-04-0523323323023324,0001,059.09
1984-04-0423523523223348,0001,059.09
1984-04-0323823923723790,0001,077.27
1984-04-0223523923423960,0001,086.36
1984-03-3123223522822863,0001,036.36
1984-03-3023023422923141,0001,050
1984-03-2923023522923561,0001,068.18
1984-03-2822923522823080,0001,045.45
1984-03-2722923022722981,0001,040.91
1984-03-2622722722722766,0001,031.82
1984-03-2422822922722746,0001,031.82
1984-03-2322922922822932,0001,040.91
1984-03-2222622822522866,0001,036.36
1984-03-2122622622522630,0001,027.27
1984-03-19225228225225124,0001,022.73
1984-03-1722623022522546,0001,022.73
1984-03-16228230223228122,0001,036.36
1984-03-1522623022323082,0001,045.45
1984-03-14232232225230209,0001,045.45
1984-03-1323323523223276,0001,054.55
1984-03-1223523823223268,0001,054.55
1984-03-0923723823223240,0001,054.55
1984-03-0823723723523645,0001,072.73
1984-03-0723624023523597,0001,068.18
1984-03-0624024023723777,0001,077.27
1984-03-0524024023523531,0001,068.18
1984-03-0323923923923922,0001,086.36
1984-03-0223223823223251,0001,054.55
1984-03-0123423723223244,0001,054.55
1984-02-2923223723123229,0001,054.55
1984-02-2823823823023089,0001,045.45
1984-02-2723823823523856,0001,081.82
1984-02-2523823823823842,0001,081.82
1984-02-2423823823823820,0001,081.82
1984-02-2323923923823842,0001,081.82
1984-02-2224024123923951,0001,086.36
1984-02-2123924023824071,0001,090.91
1984-02-2024024323823847,0001,081.82
1984-02-1824024423823850,0001,081.82
1984-02-1724024223823866,0001,081.82
1984-02-1623824223824063,0001,090.91
1984-02-1523923923923915,0001,086.36
1984-02-1424024323823843,0001,081.82
1984-02-1324024023824039,0001,090.91
1984-02-1024024424024480,0001,109.09
1984-02-0924124524024455,0001,109.09
1984-02-0824524524024558,0001,113.64
1984-02-0724224624024076,0001,090.91
1984-02-0624825024124253,0001,100
1984-02-0425025024524638,0001,118.18
1984-02-0324224224024051,0001,090.91
1984-02-02245247240240192,0001,090.91
1984-02-0125125324924993,0001,131.82
1984-01-31250258248251209,0001,140.91
1984-01-30250254249252147,0001,145.45
1984-01-2824624824624739,0001,122.73
1984-01-2724724824424672,0001,118.18
1984-01-26244247241242123,0001,100
1984-01-25246247245245120,0001,113.64
1984-01-2424624724524743,0001,122.73
1984-01-2324524724524547,0001,113.64
1984-01-2124524624424559,0001,113.64
1984-01-20242248241246159,0001,118.18
1984-01-1924324324124154,0001,095.45
1984-01-18242244241243101,0001,104.55
1984-01-17240243240240108,0001,090.91
1984-01-1324624824524562,0001,113.64
1984-01-1224524924124563,0001,113.64
1984-01-1124524724024057,0001,090.91
1984-01-10245248238248106,0001,127.27
1984-01-09248253247250131,0001,136.36
1984-01-0723924523824567,0001,113.64
1984-01-0623723923623692,0001,072.73
1984-01-0524024123523670,0001,072.73
1984-01-0424024023524028,0001,090.91

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