2004 昭和産業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 590 | 590 | 570 | 570 | 38,000 | 2,590.91 |
| 1990-12-27 | 580 | 590 | 575 | 590 | 87,000 | 2,681.82 |
| 1990-12-26 | 575 | 583 | 570 | 570 | 38,000 | 2,590.91 |
| 1990-12-25 | 600 | 600 | 575 | 585 | 39,000 | 2,659.09 |
| 1990-12-21 | 590 | 605 | 590 | 600 | 43,000 | 2,727.27 |
| 1990-12-20 | 602 | 610 | 600 | 600 | 100,000 | 2,727.27 |
| 1990-12-19 | 596 | 603 | 595 | 600 | 50,000 | 2,727.27 |
| 1990-12-18 | 585 | 585 | 570 | 577 | 33,000 | 2,622.73 |
| 1990-12-17 | 580 | 595 | 580 | 591 | 29,000 | 2,686.36 |
| 1990-12-14 | 598 | 600 | 570 | 570 | 86,000 | 2,590.91 |
| 1990-12-13 | 574 | 598 | 574 | 593 | 52,000 | 2,695.45 |
| 1990-12-12 | 548 | 575 | 540 | 575 | 73,000 | 2,613.64 |
| 1990-12-11 | 580 | 580 | 551 | 556 | 67,000 | 2,527.27 |
| 1990-12-10 | 590 | 590 | 575 | 580 | 34,000 | 2,636.36 |
| 1990-12-07 | 570 | 570 | 560 | 560 | 37,000 | 2,545.45 |
| 1990-12-06 | 513 | 515 | 512 | 512 | 40,000 | 2,327.27 |
| 1990-12-05 | 522 | 524 | 518 | 518 | 23,000 | 2,354.55 |
| 1990-12-04 | 553 | 553 | 522 | 522 | 24,000 | 2,372.73 |
| 1990-12-03 | 535 | 570 | 535 | 560 | 25,000 | 2,545.45 |
| 1990-11-30 | 560 | 560 | 522 | 530 | 33,000 | 2,409.09 |
| 1990-11-29 | 550 | 560 | 550 | 560 | 18,000 | 2,545.45 |
| 1990-11-28 | 594 | 594 | 550 | 550 | 23,000 | 2,500 |
| 1990-11-27 | 590 | 598 | 589 | 598 | 14,000 | 2,718.18 |
| 1990-11-26 | 602 | 605 | 590 | 600 | 58,000 | 2,727.27 |
| 1990-11-22 | 545 | 583 | 545 | 582 | 24,000 | 2,645.45 |
| 1990-11-21 | 572 | 580 | 551 | 555 | 37,000 | 2,522.73 |
| 1990-11-20 | 588 | 588 | 565 | 565 | 41,000 | 2,568.18 |
| 1990-11-19 | 588 | 588 | 580 | 585 | 26,000 | 2,659.09 |
| 1990-11-16 | 585 | 589 | 580 | 580 | 88,000 | 2,636.36 |
| 1990-11-15 | 583 | 590 | 583 | 583 | 37,000 | 2,650 |
| 1990-11-14 | 581 | 590 | 581 | 581 | 38,000 | 2,640.91 |
| 1990-11-13 | 570 | 580 | 570 | 570 | 29,000 | 2,590.91 |
| 1990-11-09 | 560 | 560 | 552 | 560 | 44,000 | 2,545.45 |
| 1990-11-08 | 551 | 570 | 551 | 570 | 52,000 | 2,590.91 |
| 1990-11-07 | 600 | 601 | 595 | 601 | 53,000 | 2,731.82 |
| 1990-11-06 | 610 | 610 | 607 | 610 | 31,000 | 2,772.73 |
| 1990-11-05 | 610 | 610 | 601 | 601 | 36,000 | 2,731.82 |
| 1990-11-02 | 605 | 612 | 591 | 600 | 43,000 | 2,727.27 |
| 1990-11-01 | 615 | 615 | 615 | 615 | 14,000 | 2,795.45 |
| 1990-10-31 | 658 | 660 | 652 | 660 | 13,000 | 3,000 |
| 1990-10-30 | 690 | 690 | 671 | 671 | 61,000 | 3,050 |
| 1990-10-29 | 665 | 680 | 665 | 675 | 105,000 | 3,068.18 |
| 1990-10-26 | 624 | 665 | 620 | 664 | 58,000 | 3,018.18 |
| 1990-10-25 | 635 | 635 | 630 | 630 | 36,000 | 2,863.64 |
| 1990-10-24 | 641 | 650 | 605 | 605 | 30,000 | 2,750 |
| 1990-10-23 | 658 | 660 | 651 | 658 | 78,000 | 2,990.91 |
| 1990-10-22 | 667 | 670 | 650 | 658 | 54,000 | 2,990.91 |
| 1990-10-19 | 641 | 660 | 635 | 657 | 142,000 | 2,986.36 |
| 1990-10-18 | 610 | 635 | 610 | 635 | 38,000 | 2,886.36 |
| 1990-10-17 | 601 | 601 | 594 | 595 | 63,000 | 2,704.55 |
| 1990-10-16 | 585 | 590 | 585 | 585 | 70,000 | 2,659.09 |
| 1990-10-15 | 589 | 600 | 585 | 585 | 47,000 | 2,659.09 |
| 1990-10-12 | 611 | 611 | 590 | 590 | 64,000 | 2,681.82 |
| 1990-10-11 | 610 | 610 | 600 | 601 | 19,000 | 2,731.82 |
| 1990-10-09 | 620 | 629 | 620 | 620 | 35,000 | 2,818.18 |
| 1990-10-08 | 600 | 610 | 600 | 600 | 45,000 | 2,727.27 |
| 1990-10-05 | 620 | 620 | 610 | 610 | 54,000 | 2,772.73 |
| 1990-10-04 | 630 | 635 | 610 | 624 | 76,000 | 2,836.36 |
| 1990-10-03 | 600 | 618 | 600 | 618 | 76,000 | 2,809.09 |
| 1990-10-02 | 540 | 550 | 539 | 550 | 79,000 | 2,500 |
| 1990-10-01 | 520 | 520 | 490 | 510 | 64,000 | 2,318.18 |
| 1990-09-28 | 540 | 540 | 530 | 530 | 95,000 | 2,409.09 |
| 1990-09-27 | 541 | 541 | 535 | 535 | 37,000 | 2,431.82 |
| 1990-09-26 | 570 | 580 | 541 | 541 | 52,000 | 2,459.09 |
| 1990-09-25 | 579 | 580 | 565 | 565 | 26,000 | 2,568.18 |
| 1990-09-21 | 596 | 596 | 570 | 570 | 90,000 | 2,590.91 |
| 1990-09-20 | 602 | 602 | 591 | 597 | 55,000 | 2,713.64 |
| 1990-09-19 | 600 | 600 | 592 | 592 | 77,000 | 2,690.91 |
| 1990-09-18 | 599 | 599 | 565 | 580 | 46,000 | 2,636.36 |
| 1990-09-17 | 609 | 610 | 609 | 609 | 21,000 | 2,768.18 |
| 1990-09-14 | 615 | 620 | 600 | 600 | 110,000 | 2,727.27 |
| 1990-09-13 | 620 | 624 | 610 | 615 | 61,000 | 2,795.45 |
| 1990-09-12 | 596 | 624 | 596 | 624 | 73,000 | 2,836.36 |
| 1990-09-11 | 600 | 610 | 590 | 590 | 45,000 | 2,681.82 |
| 1990-09-10 | 567 | 600 | 567 | 600 | 53,000 | 2,727.27 |
| 1990-09-07 | 590 | 590 | 561 | 565 | 43,000 | 2,568.18 |
| 1990-09-06 | 610 | 620 | 600 | 601 | 96,000 | 2,731.82 |
| 1990-09-05 | 630 | 630 | 620 | 620 | 41,000 | 2,818.18 |
| 1990-09-04 | 641 | 641 | 630 | 630 | 38,000 | 2,863.64 |
| 1990-09-03 | 658 | 690 | 635 | 640 | 70,000 | 2,909.09 |
| 1990-08-31 | 610 | 650 | 610 | 650 | 79,000 | 2,954.55 |
| 1990-08-30 | 610 | 610 | 601 | 610 | 64,000 | 2,772.73 |
| 1990-08-29 | 620 | 620 | 600 | 600 | 79,000 | 2,727.27 |
| 1990-08-28 | 625 | 652 | 610 | 620 | 106,000 | 2,818.18 |
| 1990-08-24 | 540 | 561 | 540 | 561 | 183,000 | 2,550 |
| 1990-08-23 | 610 | 610 | 550 | 550 | 115,000 | 2,500 |
| 1990-08-22 | 640 | 640 | 620 | 620 | 57,000 | 2,818.18 |
| 1990-08-21 | 718 | 718 | 690 | 690 | 42,000 | 3,136.36 |
| 1990-08-20 | 744 | 744 | 711 | 711 | 18,000 | 3,231.82 |
| 1990-08-17 | 753 | 753 | 745 | 745 | 33,000 | 3,386.36 |
| 1990-08-16 | 754 | 754 | 750 | 754 | 92,000 | 3,427.27 |
| 1990-08-15 | 755 | 765 | 746 | 755 | 64,000 | 3,431.82 |
| 1990-08-14 | 741 | 765 | 741 | 765 | 143,000 | 3,477.27 |
| 1990-08-13 | 790 | 791 | 751 | 751 | 90,000 | 3,413.64 |
| 1990-08-10 | 807 | 813 | 807 | 807 | 65,000 | 3,668.18 |
| 1990-08-09 | 800 | 802 | 790 | 791 | 53,000 | 3,595.45 |
| 1990-08-08 | 771 | 800 | 770 | 790 | 31,000 | 3,590.91 |
| 1990-08-07 | 820 | 820 | 770 | 770 | 110,000 | 3,500 |
| 1990-08-06 | 840 | 840 | 820 | 820 | 49,000 | 3,727.27 |
| 1990-08-03 | 850 | 856 | 820 | 850 | 97,000 | 3,863.64 |
| 1990-08-02 | 859 | 859 | 850 | 850 | 87,000 | 3,863.64 |
| 1990-08-01 | 874 | 875 | 850 | 850 | 112,000 | 3,863.64 |
| 1990-07-31 | 865 | 879 | 865 | 873 | 72,000 | 3,968.18 |
| 1990-07-30 | 875 | 875 | 855 | 865 | 110,000 | 3,931.82 |
| 1990-07-27 | 851 | 860 | 851 | 855 | 113,000 | 3,886.36 |
| 1990-07-26 | 850 | 860 | 850 | 851 | 27,000 | 3,868.18 |
| 1990-07-25 | 821 | 850 | 821 | 850 | 41,000 | 3,863.64 |
| 1990-07-24 | 830 | 831 | 820 | 820 | 51,000 | 3,727.27 |
| 1990-07-23 | 851 | 851 | 830 | 831 | 47,000 | 3,777.27 |
| 1990-07-20 | 851 | 853 | 851 | 851 | 75,000 | 3,868.18 |
| 1990-07-19 | 880 | 880 | 874 | 879 | 85,000 | 3,995.45 |
| 1990-07-18 | 890 | 890 | 867 | 867 | 70,000 | 3,940.91 |
| 1990-07-17 | 883 | 890 | 880 | 880 | 65,000 | 4,000 |
| 1990-07-16 | 871 | 887 | 871 | 883 | 133,000 | 4,013.64 |
| 1990-07-13 | 875 | 887 | 867 | 867 | 56,000 | 3,940.91 |
| 1990-07-12 | 841 | 845 | 822 | 825 | 140,000 | 3,750 |
| 1990-07-11 | 834 | 850 | 834 | 841 | 52,000 | 3,822.73 |
| 1990-07-10 | 835 | 848 | 830 | 833 | 120,000 | 3,786.36 |
| 1990-07-09 | 885 | 885 | 858 | 858 | 153,000 | 3,900 |
| 1990-07-06 | 869 | 895 | 869 | 895 | 123,000 | 4,068.18 |
| 1990-07-05 | 885 | 889 | 878 | 879 | 122,000 | 3,995.45 |
| 1990-07-04 | 890 | 895 | 882 | 882 | 104,000 | 4,009.09 |
| 1990-07-03 | 895 | 897 | 880 | 880 | 128,000 | 4,000 |
| 1990-07-02 | 883 | 890 | 880 | 890 | 92,000 | 4,045.45 |
| 1990-06-29 | 889 | 889 | 870 | 875 | 147,000 | 3,977.27 |
| 1990-06-28 | 880 | 880 | 870 | 880 | 92,000 | 4,000 |
| 1990-06-27 | 860 | 861 | 839 | 839 | 96,000 | 3,813.64 |
| 1990-06-26 | 800 | 821 | 796 | 815 | 102,000 | 3,704.55 |
| 1990-06-25 | 815 | 820 | 800 | 800 | 147,000 | 3,636.36 |
| 1990-06-22 | 845 | 851 | 835 | 835 | 142,000 | 3,795.45 |
| 1990-06-21 | 850 | 854 | 845 | 845 | 80,000 | 3,840.91 |
| 1990-06-20 | 850 | 865 | 845 | 850 | 148,000 | 3,863.64 |
| 1990-06-19 | 900 | 905 | 870 | 870 | 95,000 | 3,954.55 |
| 1990-06-18 | 920 | 930 | 910 | 910 | 212,000 | 4,136.36 |
| 1990-06-15 | 907 | 915 | 906 | 915 | 614,000 | 4,159.09 |
| 1990-06-14 | 841 | 897 | 839 | 897 | 324,000 | 4,077.27 |
| 1990-06-13 | 843 | 843 | 830 | 831 | 119,000 | 3,777.27 |
| 1990-06-12 | 845 | 860 | 845 | 855 | 49,000 | 3,886.36 |
| 1990-06-11 | 885 | 885 | 851 | 865 | 108,000 | 3,931.82 |
| 1990-06-08 | 870 | 888 | 860 | 888 | 86,000 | 4,036.36 |
| 1990-06-07 | 843 | 890 | 828 | 890 | 149,000 | 4,045.45 |
| 1990-06-06 | 845 | 845 | 834 | 837 | 153,000 | 3,804.55 |
| 1990-06-05 | 870 | 870 | 845 | 845 | 65,000 | 3,840.91 |
| 1990-06-04 | 860 | 870 | 855 | 870 | 30,000 | 3,954.55 |
| 1990-06-01 | 880 | 880 | 870 | 870 | 74,000 | 3,954.55 |
| 1990-05-31 | 850 | 890 | 850 | 890 | 52,000 | 4,045.45 |
| 1990-05-30 | 857 | 860 | 854 | 860 | 101,000 | 3,909.09 |
| 1990-05-29 | 875 | 875 | 840 | 840 | 87,000 | 3,818.18 |
| 1990-05-28 | 865 | 890 | 865 | 875 | 40,000 | 3,977.27 |
| 1990-05-25 | 855 | 865 | 855 | 865 | 82,000 | 3,931.82 |
| 1990-05-24 | 870 | 910 | 870 | 890 | 225,000 | 4,045.45 |
| 1990-05-23 | 829 | 850 | 829 | 850 | 77,000 | 3,863.64 |
| 1990-05-22 | 864 | 864 | 845 | 849 | 29,000 | 3,859.09 |
| 1990-05-21 | 891 | 900 | 870 | 870 | 115,000 | 3,954.55 |
| 1990-05-18 | 890 | 891 | 881 | 890 | 104,000 | 4,045.45 |
| 1990-05-17 | 880 | 895 | 878 | 880 | 198,000 | 4,000 |
| 1990-05-16 | 860 | 885 | 850 | 884 | 246,000 | 4,018.18 |
| 1990-05-15 | 800 | 840 | 800 | 840 | 159,000 | 3,818.18 |
| 1990-05-14 | 818 | 820 | 790 | 796 | 122,000 | 3,618.18 |
| 1990-05-11 | 810 | 810 | 802 | 802 | 96,000 | 3,645.45 |
| 1990-05-10 | 795 | 810 | 790 | 790 | 140,000 | 3,590.91 |
| 1990-05-09 | 760 | 770 | 755 | 755 | 68,000 | 3,431.82 |
| 1990-05-08 | 740 | 760 | 740 | 759 | 83,000 | 3,450 |
| 1990-05-07 | 740 | 740 | 721 | 740 | 45,000 | 3,363.64 |
| 1990-05-02 | 715 | 715 | 710 | 710 | 57,000 | 3,227.27 |
| 1990-05-01 | 705 | 710 | 705 | 710 | 36,000 | 3,227.27 |
| 1990-04-27 | 695 | 710 | 695 | 705 | 25,000 | 3,204.55 |
| 1990-04-26 | 681 | 691 | 681 | 685 | 60,000 | 3,113.64 |
| 1990-04-25 | 698 | 698 | 680 | 680 | 47,000 | 3,090.91 |
| 1990-04-24 | 680 | 680 | 673 | 678 | 77,000 | 3,081.82 |
| 1990-04-23 | 700 | 700 | 680 | 680 | 95,000 | 3,090.91 |
| 1990-04-20 | 720 | 725 | 700 | 700 | 133,000 | 3,181.82 |
| 1990-04-19 | 700 | 720 | 700 | 715 | 31,000 | 3,250 |
| 1990-04-18 | 701 | 711 | 701 | 701 | 6,000 | 3,186.36 |
| 1990-04-17 | 701 | 710 | 700 | 700 | 21,000 | 3,181.82 |
| 1990-04-16 | 733 | 733 | 711 | 711 | 61,000 | 3,231.82 |
| 1990-04-13 | 733 | 740 | 733 | 733 | 92,000 | 3,331.82 |
| 1990-04-12 | 732 | 740 | 732 | 733 | 81,000 | 3,331.82 |
| 1990-04-11 | 710 | 732 | 710 | 718 | 132,000 | 3,263.64 |
| 1990-04-10 | 688 | 710 | 680 | 707 | 79,000 | 3,213.64 |
| 1990-04-09 | 671 | 698 | 671 | 698 | 72,000 | 3,172.73 |
| 1990-04-06 | 620 | 638 | 615 | 635 | 101,000 | 2,886.36 |
| 1990-04-05 | 600 | 607 | 600 | 600 | 65,000 | 2,727.27 |
| 1990-04-04 | 705 | 705 | 647 | 647 | 70,000 | 2,940.91 |
| 1990-04-03 | 725 | 728 | 700 | 700 | 190,000 | 3,181.82 |
| 1990-04-02 | 720 | 720 | 720 | 720 | 47,000 | 3,272.73 |
| 1990-03-30 | 820 | 820 | 800 | 800 | 71,000 | 3,636.36 |
| 1990-03-29 | 847 | 847 | 820 | 820 | 36,000 | 3,727.27 |
| 1990-03-28 | 867 | 867 | 847 | 847 | 37,000 | 3,850 |
| 1990-03-27 | 840 | 898 | 840 | 898 | 147,000 | 4,081.82 |
| 1990-03-23 | 780 | 790 | 770 | 770 | 151,000 | 3,500 |
| 1990-03-22 | 798 | 798 | 750 | 750 | 121,000 | 3,409.09 |
| 1990-03-20 | 783 | 799 | 760 | 788 | 71,000 | 3,581.82 |
| 1990-03-19 | 805 | 815 | 780 | 780 | 58,000 | 3,545.45 |
| 1990-03-16 | 816 | 826 | 809 | 810 | 61,000 | 3,681.82 |
| 1990-03-15 | 802 | 838 | 802 | 826 | 70,000 | 3,754.55 |
| 1990-03-14 | 850 | 855 | 801 | 810 | 176,000 | 3,681.82 |
| 1990-03-13 | 876 | 876 | 865 | 865 | 80,000 | 3,931.82 |
| 1990-03-12 | 870 | 893 | 870 | 876 | 108,000 | 3,981.82 |
| 1990-03-09 | 880 | 911 | 880 | 885 | 134,000 | 4,022.73 |
| 1990-03-08 | 865 | 880 | 865 | 873 | 115,000 | 3,968.18 |
| 1990-03-07 | 898 | 898 | 876 | 895 | 161,000 | 4,068.18 |
| 1990-03-06 | 897 | 900 | 897 | 898 | 126,000 | 4,081.82 |
| 1990-03-05 | 899 | 899 | 890 | 897 | 99,000 | 4,077.27 |
| 1990-03-02 | 925 | 926 | 910 | 910 | 135,000 | 4,136.36 |
| 1990-03-01 | 918 | 930 | 916 | 925 | 147,000 | 4,204.55 |
| 1990-02-27 | 871 | 880 | 870 | 876 | 104,000 | 3,981.82 |
| 1990-02-26 | 851 | 871 | 851 | 871 | 79,000 | 3,959.09 |
| 1990-02-23 | 985 | 985 | 950 | 951 | 105,000 | 4,322.73 |
| 1990-02-22 | 975 | 990 | 975 | 988 | 343,000 | 4,490.91 |
| 1990-02-21 | 1,000 | 1,010 | 980 | 980 | 192,000 | 4,454.55 |
| 1990-02-20 | 1,000 | 1,020 | 1,000 | 1,000 | 121,000 | 4,545.45 |
| 1990-02-19 | 1,020 | 1,030 | 1,010 | 1,010 | 246,000 | 4,590.91 |
| 1990-02-16 | 1,010 | 1,020 | 1,000 | 1,010 | 420,000 | 4,590.91 |
| 1990-02-15 | 997 | 1,010 | 997 | 1,000 | 212,000 | 4,545.45 |
| 1990-02-14 | 1,000 | 1,010 | 995 | 995 | 312,000 | 4,522.73 |
| 1990-02-13 | 1,000 | 1,020 | 1,000 | 1,020 | 241,000 | 4,636.36 |
| 1990-02-09 | 1,000 | 1,030 | 1,000 | 1,000 | 307,000 | 4,545.45 |
| 1990-02-08 | 1,000 | 1,030 | 995 | 1,010 | 402,000 | 4,590.91 |
| 1990-02-07 | 1,000 | 1,030 | 1,000 | 1,010 | 300,000 | 4,590.91 |
| 1990-02-06 | 990 | 1,030 | 990 | 1,020 | 350,000 | 4,636.36 |
| 1990-02-05 | 993 | 1,010 | 990 | 1,010 | 235,000 | 4,590.91 |
| 1990-02-02 | 1,020 | 1,030 | 996 | 1,030 | 255,000 | 4,681.82 |
| 1990-02-01 | 1,000 | 1,030 | 990 | 1,030 | 359,000 | 4,681.82 |
| 1990-01-31 | 1,010 | 1,030 | 999 | 1,020 | 478,000 | 4,636.36 |
| 1990-01-30 | 1,010 | 1,010 | 990 | 1,000 | 203,000 | 4,545.45 |
| 1990-01-29 | 988 | 990 | 984 | 989 | 227,000 | 4,495.45 |
| 1990-01-26 | 976 | 984 | 970 | 984 | 195,000 | 4,472.73 |
| 1990-01-25 | 980 | 985 | 975 | 976 | 178,000 | 4,436.36 |
| 1990-01-24 | 979 | 985 | 977 | 980 | 376,000 | 4,454.55 |
| 1990-01-23 | 965 | 980 | 965 | 980 | 219,000 | 4,454.55 |
| 1990-01-22 | 963 | 985 | 963 | 985 | 166,000 | 4,477.27 |
| 1990-01-19 | 973 | 990 | 965 | 983 | 214,000 | 4,468.18 |
| 1990-01-18 | 969 | 975 | 965 | 973 | 199,000 | 4,422.73 |
| 1990-01-17 | 949 | 979 | 949 | 979 | 172,000 | 4,450 |
| 1990-01-16 | 956 | 966 | 942 | 950 | 146,000 | 4,318.18 |
| 1990-01-12 | 1,000 | 1,000 | 985 | 986 | 157,000 | 4,481.82 |
| 1990-01-11 | 983 | 1,010 | 983 | 1,010 | 128,000 | 4,590.91 |
| 1990-01-10 | 985 | 995 | 971 | 980 | 214,000 | 4,454.55 |
| 1990-01-09 | 1,010 | 1,020 | 986 | 986 | 135,000 | 4,481.82 |
| 1990-01-08 | 1,030 | 1,050 | 1,010 | 1,010 | 550,000 | 4,590.91 |
| 1990-01-05 | 1,050 | 1,060 | 1,010 | 1,020 | 409,000 | 4,636.36 |
| 1990-01-04 | 1,060 | 1,070 | 1,050 | 1,060 | 300,000 | 4,818.18 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
