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