2004 昭和産業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	415	415	409	409	30,000	1,859.09
1986-12-26	410	421	407	409	137,000	1,859.09
1986-12-25	410	415	410	415	82,000	1,886.36
1986-12-24	420	420	400	404	87,000	1,836.36
1986-12-23	423	428	420	420	121,000	1,909.09
1986-12-22	424	428	420	423	166,000	1,922.73
1986-12-19	418	430	415	426	202,000	1,936.36
1986-12-18	425	429	420	424	176,000	1,927.27
1986-12-17	425	429	424	425	207,000	1,931.82
1986-12-16	425	428	422	426	231,000	1,936.36
1986-12-15	429	429	424	424	94,000	1,927.27
1986-12-12	433	434	424	424	376,000	1,927.27
1986-12-11	436	436	425	435	397,000	1,977.27
1986-12-10	429	436	428	436	301,000	1,981.82
1986-12-09	421	430	421	425	309,000	1,931.82
1986-12-08	425	428	420	420	251,000	1,909.09
1986-12-06	412	425	410	420	290,000	1,909.09
1986-12-05	415	420	408	409	498,000	1,859.09
1986-12-04	407	415	407	410	316,000	1,863.64
1986-12-03	403	408	400	402	44,000	1,827.27
1986-12-02	399	405	399	400	66,000	1,818.18
1986-12-01	400	408	399	399	109,000	1,813.64
1986-11-29	401	405	400	400	34,000	1,818.18
1986-11-28	395	410	395	400	241,000	1,818.18
1986-11-27	390	395	388	395	118,000	1,795.45
1986-11-26	391	391	386	390	61,000	1,772.73
1986-11-25	386	393	386	386	154,000	1,754.55
1986-11-22	386	392	386	387	113,000	1,759.09
1986-11-21	388	390	385	386	40,000	1,754.55
1986-11-20	390	394	385	385	64,000	1,750
1986-11-19	380	389	378	385	43,000	1,750
1986-11-18	394	394	376	376	37,000	1,709.09
1986-11-17	391	395	388	389	56,000	1,768.18
1986-11-14	385	390	385	386	33,000	1,754.55
1986-11-13	395	396	385	385	78,000	1,750
1986-11-12	400	400	387	389	165,000	1,768.18
1986-11-11	385	400	385	400	150,000	1,818.18
1986-11-10	375	388	375	385	94,000	1,750
1986-11-07	351	370	350	368	72,000	1,672.73
1986-11-06	351	351	345	346	69,000	1,572.73
1986-11-05	351	351	351	351	16,000	1,595.45
1986-11-04	351	351	350	350	11,000	1,590.91
1986-11-01	350	351	350	351	22,000	1,595.45
1986-10-31	350	355	350	350	83,000	1,590.91
1986-10-30	348	350	348	350	35,000	1,590.91
1986-10-29	346	348	345	348	57,000	1,581.82
1986-10-28	349	350	345	346	20,000	1,572.73
1986-10-27	345	360	345	345	50,000	1,568.18
1986-10-25	345	348	345	345	30,000	1,568.18
1986-10-24	341	347	340	345	47,000	1,568.18
1986-10-23	331	340	331	340	55,000	1,545.45
1986-10-22	331	337	331	331	62,000	1,504.55
1986-10-21	340	342	331	336	120,000	1,527.27
1986-10-20	343	343	340	341	109,000	1,550
1986-10-17	352	352	342	343	226,000	1,559.09
1986-10-16	352	353	348	352	254,000	1,600
1986-10-15	356	361	355	355	47,000	1,613.64
1986-10-14	356	361	356	356	23,000	1,618.18
1986-10-13	360	362	360	360	28,000	1,636.36
1986-10-09	353	360	353	355	19,000	1,613.64
1986-10-08	355	355	350	355	108,000	1,613.64
1986-10-07	360	360	348	350	123,000	1,590.91
1986-10-06	363	370	360	370	28,000	1,681.82
1986-10-04	360	360	351	360	35,000	1,636.36
1986-10-03	341	360	341	360	107,000	1,636.36
1986-10-02	360	360	351	351	103,000	1,595.45
1986-10-01	368	371	366	370	227,000	1,681.82
1986-09-30	370	373	365	370	81,000	1,681.82
1986-09-29	370	375	366	375	139,000	1,704.55
1986-09-27	370	370	366	370	52,000	1,681.82
1986-09-26	370	380	366	366	108,000	1,663.64
1986-09-25	370	375	370	370	81,000	1,681.82
1986-09-24	364	370	364	370	55,000	1,681.82
1986-09-22	370	370	365	366	52,000	1,663.64
1986-09-19	367	370	365	370	33,000	1,681.82
1986-09-18	362	365	362	362	128,000	1,645.45
1986-09-17	365	365	360	360	129,000	1,636.36
1986-09-16	376	377	360	365	145,000	1,659.09
1986-09-12	381	381	376	377	163,000	1,713.64
1986-09-11	385	390	385	385	77,000	1,750
1986-09-10	389	392	381	381	137,000	1,731.82
1986-09-09	400	400	390	390	64,000	1,772.73
1986-09-08	406	409	406	406	61,000	1,845.45
1986-09-06	406	410	405	410	126,000	1,863.64
1986-09-05	393	411	386	410	134,000	1,863.64
1986-09-04	390	395	387	393	169,000	1,786.36
1986-09-03	391	395	390	391	51,000	1,777.27
1986-09-02	390	398	388	392	169,000	1,781.82
1986-09-01	386	391	386	391	126,000	1,777.27
1986-08-30	390	395	386	387	73,000	1,759.09
1986-08-29	395	395	390	395	125,000	1,795.45
1986-08-28	398	399	395	397	79,000	1,804.55
1986-08-27	398	401	398	398	91,000	1,809.09
1986-08-26	404	409	398	398	133,000	1,809.09
1986-08-25	405	406	400	400	70,000	1,818.18
1986-08-23	400	405	400	400	43,000	1,818.18
1986-08-22	391	400	385	400	595,000	1,818.18
1986-08-21	415	420	400	400	237,000	1,818.18
1986-08-20	423	425	418	418	166,000	1,900
1986-08-19	428	430	420	423	86,000	1,922.73
1986-08-18	430	435	428	431	105,000	1,959.09
1986-08-15	425	435	425	435	123,000	1,977.27
1986-08-14	431	433	425	430	91,000	1,954.55
1986-08-13	430	443	430	435	147,000	1,977.27
1986-08-12	425	430	421	425	54,000	1,931.82
1986-08-11	425	430	422	425	74,000	1,931.82
1986-08-08	435	435	426	430	95,000	1,954.55
1986-08-07	430	433	426	430	89,000	1,954.55
1986-08-06	425	430	425	426	100,000	1,936.36
1986-08-05	420	425	420	424	174,000	1,927.27
1986-08-04	412	422	412	420	116,000	1,909.09
1986-08-02	425	430	422	422	30,000	1,918.18
1986-08-01	422	430	420	430	152,000	1,954.55
1986-07-31	445	445	426	427	151,000	1,940.91
1986-07-30	470	472	447	447	177,000	2,031.82
1986-07-29	470	474	460	470	312,000	2,136.36
1986-07-28	474	474	470	474	369,000	2,154.55
1986-07-26	478	480	471	474	234,000	2,154.55
1986-07-25	478	481	470	473	263,000	2,150
1986-07-24	482	483	478	481	687,000	2,186.36
1986-07-23	474	484	474	480	631,000	2,181.82
1986-07-22	472	475	468	470	570,000	2,136.36
1986-07-21	484	484	461	470	1,092,000	2,136.36
1986-07-19	479	479	470	476	567,000	2,163.64
1986-07-18	468	475	468	469	954,000	2,131.82
1986-07-17	456	465	450	465	554,000	2,113.64
1986-07-16	454	462	450	460	470,000	2,090.91
1986-07-15	449	460	441	455	228,000	2,068.18
1986-07-14	460	465	450	450	368,000	2,045.45
1986-07-11	467	468	451	460	538,000	2,090.91
1986-07-10	440	467	439	467	874,000	2,122.73
1986-07-09	438	440	435	440	271,000	2,000
1986-07-08	437	439	435	438	191,000	1,990.91
1986-07-07	440	445	440	440	209,000	2,000
1986-07-05	438	438	435	435	123,000	1,977.27
1986-07-04	440	442	435	438	260,000	1,990.91
1986-07-03	440	445	436	439	300,000	1,995.45
1986-07-02	444	447	434	439	339,000	1,995.45
1986-07-01	433	445	433	440	516,000	2,000
1986-06-30	431	436	428	432	177,000	1,963.64
1986-06-28	431	433	430	430	121,000	1,954.55
1986-06-27	435	438	431	431	202,000	1,959.09
1986-06-26	430	435	425	430	222,000	1,954.55
1986-06-25	436	437	428	429	180,000	1,950
1986-06-24	429	439	428	430	277,000	1,954.55
1986-06-23	435	439	426	428	129,000	1,945.45
1986-06-21	425	431	421	425	243,000	1,931.82
1986-06-20	435	439	426	428	318,000	1,945.45
1986-06-19	428	440	426	430	284,000	1,954.55
1986-06-18	426	430	420	420	549,000	1,909.09
1986-06-17	440	445	426	426	333,000	1,936.36
1986-06-16	445	449	440	442	269,000	2,009.09
1986-06-13	450	450	440	442	357,000	2,009.09
1986-06-12	465	465	450	451	632,000	2,050
1986-06-11	460	472	446	465	1,978,000	2,113.64
1986-06-10	430	450	430	450	557,000	2,045.45
1986-06-09	450	460	448	450	812,000	2,045.45
1986-06-07	438	440	437	439	256,000	1,995.45
1986-06-06	450	450	435	438	644,000	1,990.91
1986-06-05	458	460	436	437	873,000	1,986.36
1986-06-04	450	462	445	453	2,799,000	2,059.09
1986-06-03	403	440	400	440	1,313,000	2,000
1986-06-02	400	404	397	400	141,000	1,818.18
1986-05-31	397	400	395	400	131,000	1,818.18
1986-05-30	400	404	397	399	192,000	1,813.64
1986-05-29	405	405	400	400	178,000	1,818.18
1986-05-28	403	405	395	396	353,000	1,800
1986-05-27	395	402	391	402	293,000	1,827.27
1986-05-26	402	404	398	399	253,000	1,813.64
1986-05-24	406	407	398	399	361,000	1,813.64
1986-05-23	410	410	402	406	551,000	1,845.45
1986-05-22	402	405	400	405	743,000	1,840.91
1986-05-21	389	394	387	392	225,000	1,781.82
1986-05-20	391	391	387	387	129,000	1,759.09
1986-05-19	390	395	389	391	161,000	1,777.27
1986-05-17	386	393	385	385	78,000	1,750
1986-05-16	393	394	385	385	224,000	1,750
1986-05-15	396	398	391	392	185,000	1,781.82
1986-05-14	400	400	391	391	167,000	1,777.27
1986-05-13	401	403	389	390	314,000	1,772.73
1986-05-12	406	409	401	405	339,000	1,840.91
1986-05-09	408	408	401	401	613,000	1,822.73
1986-05-08	401	404	398	400	691,000	1,818.18
1986-05-07	398	408	396	396	1,222,000	1,800
1986-05-06	390	400	389	398	600,000	1,809.09
1986-05-02	390	390	383	386	496,000	1,754.55
1986-05-01	380	381	379	380	638,000	1,727.27
1986-04-30	380	380	375	379	256,000	1,722.73
1986-04-28	390	390	385	389	240,000	1,768.18
1986-04-26	381	392	380	380	233,000	1,727.27
1986-04-25	385	389	380	381	112,000	1,731.82
1986-04-24	383	391	383	385	276,000	1,750
1986-04-23	388	392	385	385	337,000	1,750
1986-04-22	392	395	387	391	279,000	1,777.27
1986-04-21	393	396	387	392	307,000	1,781.82
1986-04-19	388	394	386	391	320,000	1,777.27
1986-04-18	376	395	375	381	646,000	1,731.82
1986-04-17	372	375	371	374	197,000	1,700
1986-04-16	373	375	370	371	97,000	1,686.36
1986-04-15	372	378	370	373	207,000	1,695.45
1986-04-14	372	376	372	372	251,000	1,690.91
1986-04-11	367	370	365	370	197,000	1,681.82
1986-04-10	373	375	369	369	152,000	1,677.27
1986-04-09	369	375	369	374	157,000	1,700
1986-04-08	370	370	365	365	38,000	1,659.09
1986-04-07	363	365	363	365	49,000	1,659.09
1986-04-05	360	363	360	360	96,000	1,636.36
1986-04-04	361	363	360	363	151,000	1,650
1986-04-03	370	371	360	360	107,000	1,636.36
1986-04-02	376	380	360	360	157,000	1,636.36
1986-04-01	379	388	375	375	259,000	1,704.55
1986-03-31	394	395	370	380	375,000	1,727.27
1986-03-29	371	385	369	385	237,000	1,750
1986-03-28	362	365	357	362	225,000	1,645.45
1986-03-27	366	374	362	363	207,000	1,650
1986-03-26	355	365	355	361	206,000	1,640.91
1986-03-25	370	370	350	351	179,000	1,595.45
1986-03-24	374	379	366	367	166,000	1,668.18
1986-03-22	380	380	372	372	197,000	1,690.91
1986-03-20	375	380	375	375	141,000	1,704.55
1986-03-19	380	384	375	375	272,000	1,704.55
1986-03-18	384	385	380	380	311,000	1,727.27
1986-03-17	382	384	380	380	258,000	1,727.27
1986-03-15	385	385	381	381	272,000	1,731.82
1986-03-14	393	396	380	383	448,000	1,740.91
1986-03-13	389	400	385	389	1,889,000	1,768.18
1986-03-12	388	391	377	385	669,000	1,750
1986-03-11	378	385	375	385	283,000	1,750
1986-03-10	379	385	378	378	120,000	1,718.18
1986-03-07	383	390	378	378	832,000	1,718.18
1986-03-06	384	385	374	380	695,000	1,727.27
1986-03-05	375	385	372	382	600,000	1,736.36
1986-03-04	374	375	370	375	264,000	1,704.55
1986-03-03	373	375	370	375	215,000	1,704.55
1986-03-01	376	378	369	378	225,000	1,718.18
1986-02-28	376	378	371	376	299,000	1,709.09
1986-02-27	385	385	371	371	383,000	1,686.36
1986-02-26	388	388	378	384	1,467,000	1,745.45
1986-02-25	370	393	368	390	2,531,000	1,772.73
1986-02-24	367	370	366	366	698,000	1,663.64
1986-02-22	363	370	360	365	425,000	1,659.09
1986-02-21	355	364	355	360	485,000	1,636.36
1986-02-20	355	358	350	351	352,000	1,595.45
1986-02-19	348	364	347	350	286,000	1,590.91
1986-02-18	355	356	345	345	498,000	1,568.18
1986-02-17	353	365	352	354	574,000	1,609.09
1986-02-15	360	364	351	351	482,000	1,595.45
1986-02-14	373	375	356	365	1,114,000	1,659.09
1986-02-13	373	381	362	370	3,554,000	1,681.82
1986-02-12	350	377	350	372	3,744,000	1,690.91
1986-02-10	346	349	346	346	370,000	1,572.73
1986-02-07	350	352	346	346	1,037,000	1,572.73
1986-02-06	334	352	334	347	1,255,000	1,577.27
1986-02-05	328	333	325	333	475,000	1,513.64
1986-02-04	330	335	325	325	324,000	1,477.27
1986-02-03	321	329	320	323	114,000	1,468.18
1986-02-01	320	323	320	321	86,000	1,459.09
1986-01-31	325	327	323	323	74,000	1,468.18
1986-01-30	328	330	324	327	106,000	1,486.36
1986-01-29	330	335	327	328	194,000	1,490.91
1986-01-28	324	330	324	325	134,000	1,477.27
1986-01-27	320	324	315	323	52,000	1,468.18
1986-01-25	313	319	313	314	71,000	1,427.27
1986-01-24	315	319	313	313	36,000	1,422.73
1986-01-23	315	319	310	311	70,000	1,413.64
1986-01-22	319	320	314	320	118,000	1,454.55
1986-01-21	317	320	315	320	132,000	1,454.55
1986-01-20	317	320	316	316	59,000	1,436.36
1986-01-18	317	317	316	316	43,000	1,436.36
1986-01-17	317	317	317	317	24,000	1,440.91
1986-01-16	319	320	316	316	44,000	1,436.36
1986-01-14	318	319	316	317	50,000	1,440.91
1986-01-13	320	320	316	316	70,000	1,436.36
1986-01-10	322	330	319	320	155,000	1,454.55
1986-01-09	327	333	320	320	490,000	1,454.55
1986-01-08	325	329	320	324	137,000	1,472.73
1986-01-07	321	321	318	320	51,000	1,454.55
1986-01-06	315	322	315	318	39,000	1,445.45
1986-01-04	320	330	315	330	26,000	1,500

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