2004 昭和産業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	615	615	590	608	140,000	2,763.64
1987-12-26	610	635	610	615	662,000	2,795.45
1987-12-25	610	610	598	610	157,000	2,772.73
1987-12-24	590	599	590	590	53,000	2,681.82
1987-12-23	600	605	590	590	161,000	2,681.82
1987-12-22	620	620	590	590	98,000	2,681.82
1987-12-21	619	630	610	610	328,000	2,772.73
1987-12-18	589	623	589	619	814,000	2,813.64
1987-12-17	571	590	571	580	48,000	2,636.36
1987-12-16	571	590	571	572	15,000	2,600
1987-12-15	566	600	566	570	80,000	2,590.91
1987-12-14	590	598	565	565	118,000	2,568.18
1987-12-11	571	609	560	600	235,000	2,727.27
1987-12-10	571	571	570	571	68,000	2,595.45
1987-12-09	571	572	571	571	23,000	2,595.45
1987-12-08	575	576	570	570	34,000	2,590.91
1987-12-07	576	577	576	577	7,000	2,622.73
1987-12-05	575	577	575	576	16,000	2,618.18
1987-12-04	579	598	576	576	43,000	2,618.18
1987-12-03	575	598	575	575	23,000	2,613.64
1987-12-02	581	582	580	580	9,000	2,636.36
1987-12-01	570	581	570	580	15,000	2,636.36
1987-11-30	580	580	570	570	3,000	2,590.91
1987-11-28	589	589	570	570	25,000	2,590.91
1987-11-27	576	589	572	589	28,000	2,677.27
1987-11-26	587	587	585	585	11,000	2,659.09
1987-11-25	591	600	587	600	149,000	2,727.27
1987-11-24	592	594	590	590	47,000	2,681.82
1987-11-20	592	599	592	592	9,000	2,690.91
1987-11-19	600	600	592	592	22,000	2,690.91
1987-11-18	600	605	591	600	157,000	2,727.27
1987-11-17	590	605	590	600	203,000	2,727.27
1987-11-16	590	600	588	590	100,000	2,681.82
1987-11-13	545	570	545	560	84,000	2,545.45
1987-11-12	547	551	547	551	24,000	2,504.55
1987-11-11	550	560	545	547	221,000	2,486.36
1987-11-10	560	580	560	560	104,000	2,545.45
1987-11-09	570	571	560	560	299,000	2,545.45
1987-11-07	600	605	596	602	75,000	2,736.36
1987-11-06	590	608	590	608	146,000	2,763.64
1987-11-05	590	591	590	590	118,000	2,681.82
1987-11-04	592	592	590	590	27,000	2,681.82
1987-11-02	580	590	580	590	61,000	2,681.82
1987-10-31	579	580	579	580	57,000	2,636.36
1987-10-30	566	589	566	580	16,000	2,636.36
1987-10-29	590	590	560	560	50,000	2,545.45
1987-10-28	600	610	590	590	221,000	2,681.82
1987-10-27	557	600	555	600	283,000	2,727.27
1987-10-26	591	600	565	565	170,000	2,568.18
1987-10-24	594	604	585	585	121,000	2,659.09
1987-10-23	609	620	593	604	457,000	2,745.45
1987-10-22	630	640	610	619	175,000	2,813.64
1987-10-21	620	620	610	620	93,000	2,818.18
1987-10-20	618	618	570	580	407,000	2,636.36
1987-10-19	630	640	630	640	133,000	2,909.09
1987-10-16	639	650	630	650	79,000	2,954.55
1987-10-15	649	650	640	649	111,000	2,950
1987-10-14	645	650	645	650	235,000	2,954.55
1987-10-13	641	647	641	642	86,000	2,918.18
1987-10-12	645	648	640	647	146,000	2,940.91
1987-10-09	645	650	630	648	189,000	2,945.45
1987-10-08	635	650	628	650	269,000	2,954.55
1987-10-07	628	648	628	638	126,000	2,900
1987-10-06	635	649	635	648	99,000	2,945.45
1987-10-05	629	635	629	635	67,000	2,886.36
1987-10-03	640	641	629	639	69,000	2,904.55
1987-10-02	649	650	636	650	256,000	2,954.55
1987-10-01	633	641	633	640	146,000	2,909.09
1987-09-30	640	645	640	641	133,000	2,913.64
1987-09-29	640	650	635	650	355,000	2,954.55
1987-09-28	615	640	615	630	163,000	2,863.64
1987-09-26	610	612	609	611	116,000	2,777.27
1987-09-25	600	615	600	615	120,000	2,795.45
1987-09-24	608	615	608	610	344,000	2,772.73
1987-09-22	615	620	615	618	126,000	2,809.09
1987-09-21	611	625	611	615	503,000	2,795.45
1987-09-18	620	624	620	620	100,000	2,818.18
1987-09-17	635	635	620	620	174,000	2,818.18
1987-09-16	625	628	625	625	137,000	2,840.91
1987-09-14	615	625	612	625	121,000	2,840.91
1987-09-11	622	623	615	615	84,000	2,795.45
1987-09-10	625	625	615	623	112,000	2,831.82
1987-09-09	634	635	630	630	81,000	2,863.64
1987-09-08	635	635	630	635	59,000	2,886.36
1987-09-07	640	647	635	635	186,000	2,886.36
1987-09-05	649	650	641	649	240,000	2,950
1987-09-04	658	658	649	649	289,000	2,950
1987-09-03	655	660	650	650	303,000	2,954.55
1987-09-02	657	663	654	656	336,000	2,981.82
1987-09-01	659	659	649	654	486,000	2,972.73
1987-08-31	645	655	645	655	285,000	2,977.27
1987-08-29	655	655	645	654	142,000	2,972.73
1987-08-28	646	665	645	655	973,000	2,977.27
1987-08-27	646	649	646	647	434,000	2,940.91
1987-08-26	647	649	643	649	553,000	2,950
1987-08-25	638	646	638	645	961,000	2,931.82
1987-08-24	640	641	635	639	434,000	2,904.55
1987-08-22	640	640	635	638	124,000	2,900
1987-08-21	630	641	630	638	243,000	2,900
1987-08-20	630	642	630	639	405,000	2,904.55
1987-08-19	610	639	610	630	634,000	2,863.64
1987-08-18	640	640	620	620	490,000	2,818.18
1987-08-17	639	639	630	630	229,000	2,863.64
1987-08-14	633	640	630	634	666,000	2,881.82
1987-08-13	630	635	630	633	237,000	2,877.27
1987-08-12	636	643	630	637	325,000	2,895.45
1987-08-11	641	644	630	630	872,000	2,863.64
1987-08-10	629	648	620	645	1,103,000	2,931.82
1987-08-07	610	630	610	630	421,000	2,863.64
1987-08-06	601	621	600	620	566,000	2,818.18
1987-08-05	609	609	599	601	179,000	2,731.82
1987-08-04	595	610	578	610	138,000	2,772.73
1987-08-03	585	619	581	600	117,000	2,727.27
1987-08-01	576	585	576	581	54,000	2,640.91
1987-07-31	584	594	580	581	116,000	2,640.91
1987-07-30	588	595	575	595	298,000	2,704.55
1987-07-29	591	600	587	587	394,000	2,668.18
1987-07-28	600	600	585	590	105,000	2,681.82
1987-07-27	595	595	581	581	125,000	2,640.91
1987-07-25	600	600	590	595	61,000	2,704.55
1987-07-24	570	598	570	598	168,000	2,718.18
1987-07-23	565	572	562	564	111,000	2,563.64
1987-07-22	590	610	572	572	216,000	2,600
1987-07-21	610	610	590	590	149,000	2,681.82
1987-07-20	610	619	610	610	137,000	2,772.73
1987-07-17	605	620	600	620	351,000	2,818.18
1987-07-16	610	615	595	604	494,000	2,745.45
1987-07-15	612	630	609	609	195,000	2,768.18
1987-07-14	630	630	605	606	88,000	2,754.55
1987-07-13	645	647	600	630	238,000	2,863.64
1987-07-10	638	650	628	644	351,000	2,927.27
1987-07-09	605	620	605	618	131,000	2,809.09
1987-07-08	635	645	604	605	205,000	2,750
1987-07-07	650	653	620	650	712,000	2,954.55
1987-07-06	648	658	643	653	887,000	2,968.18
1987-07-04	660	660	638	658	679,000	2,990.91
1987-07-03	641	658	636	656	1,674,000	2,981.82
1987-07-02	615	642	615	636	718,000	2,890.91
1987-07-01	595	615	595	610	297,000	2,772.73
1987-06-30	602	610	590	594	308,000	2,700
1987-06-29	630	635	602	610	411,000	2,772.73
1987-06-27	630	630	620	629	278,000	2,859.09
1987-06-26	640	644	619	630	753,000	2,863.64
1987-06-25	630	649	627	630	596,000	2,863.64
1987-06-24	621	630	611	624	303,000	2,836.36
1987-06-23	610	630	606	630	363,000	2,863.64
1987-06-22	630	640	615	620	199,000	2,818.18
1987-06-19	670	670	645	645	372,000	2,931.82
1987-06-18	670	671	645	662	750,000	3,009.09
1987-06-17	654	678	651	661	2,003,000	3,004.55
1987-06-16	630	648	630	648	604,000	2,945.45
1987-06-15	625	633	620	633	584,000	2,877.27
1987-06-12	645	645	615	628	676,000	2,854.55
1987-06-11	641	650	635	645	836,000	2,931.82
1987-06-10	620	635	615	635	799,000	2,886.36
1987-06-09	630	632	620	630	873,000	2,863.64
1987-06-08	614	630	605	630	1,005,000	2,863.64
1987-06-06	600	610	598	609	631,000	2,768.18
1987-06-05	600	600	590	597	478,000	2,713.64
1987-06-04	598	610	585	610	1,455,000	2,772.73
1987-06-03	570	589	569	589	427,000	2,677.27
1987-06-02	578	579	566	572	376,000	2,600
1987-06-01	593	593	576	579	229,000	2,631.82
1987-05-30	586	596	586	589	390,000	2,677.27
1987-05-29	590	590	576	586	331,000	2,663.64
1987-05-28	584	590	570	590	470,000	2,681.82
1987-05-27	579	596	565	596	995,000	2,709.09
1987-05-26	550	600	549	592	2,627,000	2,690.91
1987-05-25	549	555	535	550	478,000	2,500
1987-05-23	549	551	540	548	492,000	2,490.91
1987-05-22	522	556	522	540	1,096,000	2,454.55
1987-05-21	511	525	511	522	177,000	2,372.73
1987-05-20	517	525	510	516	296,000	2,345.45
1987-05-19	526	530	516	517	180,000	2,350
1987-05-18	530	530	523	523	238,000	2,377.27
1987-05-15	530	540	512	512	329,000	2,327.27
1987-05-14	519	534	510	532	307,000	2,418.18
1987-05-13	520	520	510	520	302,000	2,363.64
1987-05-12	535	536	525	529	317,000	2,404.55
1987-05-11	540	544	535	536	395,000	2,436.36
1987-05-08	539	550	535	538	1,132,000	2,445.45
1987-05-07	529	535	525	533	803,000	2,422.73
1987-05-06	525	530	520	528	704,000	2,400
1987-05-02	510	520	509	520	551,000	2,363.64
1987-05-01	501	515	501	507	460,000	2,304.55
1987-04-30	490	504	489	504	229,000	2,290.91
1987-04-28	480	490	469	485	285,000	2,204.55
1987-04-27	510	510	490	490	602,000	2,227.27
1987-04-25	527	527	500	500	1,223,000	2,272.73
1987-04-24	500	520	499	517	2,198,000	2,350
1987-04-23	471	500	471	490	1,285,000	2,227.27
1987-04-22	462	480	460	473	297,000	2,150
1987-04-21	465	470	460	460	167,000	2,090.91
1987-04-20	461	468	460	465	118,000	2,113.64
1987-04-17	470	470	460	460	146,000	2,090.91
1987-04-16	466	472	465	467	140,000	2,122.73
1987-04-15	470	472	465	468	138,000	2,127.27
1987-04-14	475	475	468	472	115,000	2,145.45
1987-04-13	480	480	467	468	145,000	2,127.27
1987-04-10	469	478	467	475	113,000	2,159.09
1987-04-09	480	480	468	469	196,000	2,131.82
1987-04-08	478	480	467	467	212,000	2,122.73
1987-04-07	478	481	465	478	137,000	2,172.73
1987-04-06	488	489	481	481	347,000	2,186.36
1987-04-04	470	487	468	486	183,000	2,209.09
1987-04-03	462	465	456	465	169,000	2,113.64
1987-04-02	460	465	455	460	95,000	2,090.91
1987-04-01	455	470	450	450	166,000	2,045.45
1987-03-31	450	467	450	460	160,000	2,090.91
1987-03-30	465	470	455	455	156,000	2,068.18
1987-03-28	453	462	452	460	62,000	2,090.91
1987-03-27	449	463	449	450	171,000	2,045.45
1987-03-26	451	465	448	448	120,000	2,036.36
1987-03-25	465	470	450	451	144,000	2,050
1987-03-24	460	465	460	461	215,000	2,095.45
1987-03-23	460	469	460	461	256,000	2,095.45
1987-03-20	470	470	463	463	133,000	2,104.55
1987-03-19	470	473	463	470	265,000	2,136.36
1987-03-18	485	490	470	470	332,000	2,136.36
1987-03-17	478	490	477	486	348,000	2,209.09
1987-03-16	478	480	476	476	218,000	2,163.64
1987-03-13	476	480	471	471	309,000	2,140.91
1987-03-12	475	475	470	471	293,000	2,140.91
1987-03-11	481	484	465	465	511,000	2,113.64
1987-03-10	482	482	479	480	317,000	2,181.82
1987-03-09	470	484	470	477	214,000	2,168.18
1987-03-07	476	477	465	465	124,000	2,113.64
1987-03-06	475	485	474	478	422,000	2,172.73
1987-03-05	492	492	476	477	392,000	2,168.18
1987-03-04	495	500	480	487	1,134,000	2,213.64
1987-03-03	473	504	473	480	1,656,000	2,181.82
1987-03-02	470	473	464	470	652,000	2,136.36
1987-02-28	469	470	450	470	305,000	2,136.36
1987-02-27	424	478	423	470	811,000	2,136.36
1987-02-26	430	442	415	425	183,000	1,931.82
1987-02-25	430	434	427	430	203,000	1,954.55
1987-02-24	440	450	430	431	174,000	1,959.09
1987-02-23	462	465	434	434	241,000	1,972.73
1987-02-20	455	464	455	457	369,000	2,077.27
1987-02-19	456	464	450	450	448,000	2,045.45
1987-02-18	468	470	453	453	1,116,000	2,059.09
1987-02-17	444	465	443	463	1,972,000	2,104.55
1987-02-16	445	447	437	440	152,000	2,000
1987-02-13	449	454	433	447	1,043,000	2,031.82
1987-02-12	430	450	428	444	322,000	2,018.18
1987-02-10	426	430	426	426	87,000	1,936.36
1987-02-09	430	430	426	426	62,000	1,936.36
1987-02-07	427	433	427	433	124,000	1,968.18
1987-02-06	429	430	427	427	73,000	1,940.91
1987-02-05	426	435	426	433	113,000	1,968.18
1987-02-04	431	435	425	426	251,000	1,936.36
1987-02-03	435	438	435	435	140,000	1,977.27
1987-02-02	437	440	435	438	161,000	1,990.91
1987-01-31	435	440	433	435	65,000	1,977.27
1987-01-30	448	449	437	437	145,000	1,986.36
1987-01-29	433	445	430	444	212,000	2,018.18
1987-01-28	427	440	425	433	101,000	1,968.18
1987-01-27	433	435	430	430	148,000	1,954.55
1987-01-26	450	450	431	431	229,000	1,959.09
1987-01-24	455	457	445	445	358,000	2,022.73
1987-01-23	441	460	441	455	1,090,000	2,068.18
1987-01-22	415	440	415	436	656,000	1,981.82
1987-01-21	415	417	410	410	266,000	1,863.64
1987-01-20	403	408	402	403	171,000	1,831.82
1987-01-19	405	412	402	402	101,000	1,827.27
1987-01-16	406	410	405	406	43,000	1,845.45
1987-01-14	403	405	403	405	76,000	1,840.91
1987-01-13	406	407	403	403	42,000	1,831.82
1987-01-12	418	418	408	410	33,000	1,863.64
1987-01-09	415	420	405	405	96,000	1,840.91
1987-01-08	420	420	415	419	100,000	1,904.55
1987-01-07	410	421	410	415	120,000	1,886.36
1987-01-06	418	420	409	412	53,000	1,872.73
1987-01-05	419	419	409	409	45,000	1,859.09

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