2004 昭和産業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 651 | 660 | 650 | 651 | 147,000 | 2,959.09 |
| 1991-12-27 | 640 | 645 | 635 | 644 | 99,000 | 2,927.27 |
| 1991-12-26 | 640 | 645 | 635 | 640 | 115,000 | 2,909.09 |
| 1991-12-25 | 630 | 645 | 630 | 632 | 134,000 | 2,872.73 |
| 1991-12-24 | 666 | 670 | 626 | 633 | 84,000 | 2,877.27 |
| 1991-12-20 | 651 | 660 | 638 | 645 | 245,000 | 2,931.82 |
| 1991-12-19 | 654 | 665 | 645 | 657 | 399,000 | 2,986.36 |
| 1991-12-18 | 696 | 714 | 673 | 684 | 508,000 | 3,109.09 |
| 1991-12-17 | 730 | 763 | 716 | 716 | 2,592,000 | 3,254.55 |
| 1991-12-16 | 680 | 725 | 671 | 723 | 1,644,000 | 3,286.36 |
| 1991-12-13 | 654 | 680 | 650 | 670 | 499,000 | 3,045.45 |
| 1991-12-12 | 622 | 654 | 621 | 654 | 350,000 | 2,972.73 |
| 1991-12-11 | 612 | 620 | 610 | 620 | 190,000 | 2,818.18 |
| 1991-12-10 | 624 | 624 | 616 | 622 | 153,000 | 2,827.27 |
| 1991-12-09 | 629 | 630 | 615 | 626 | 181,000 | 2,845.45 |
| 1991-12-06 | 594 | 625 | 594 | 620 | 262,000 | 2,818.18 |
| 1991-12-05 | 587 | 600 | 585 | 595 | 78,000 | 2,704.55 |
| 1991-12-04 | 566 | 577 | 566 | 577 | 44,000 | 2,622.73 |
| 1991-12-03 | 580 | 580 | 562 | 562 | 17,000 | 2,554.55 |
| 1991-12-02 | 566 | 566 | 561 | 562 | 39,000 | 2,554.55 |
| 1991-11-29 | 580 | 580 | 566 | 566 | 17,000 | 2,572.73 |
| 1991-11-28 | 593 | 593 | 585 | 590 | 28,000 | 2,681.82 |
| 1991-11-27 | 596 | 599 | 593 | 593 | 42,000 | 2,695.45 |
| 1991-11-26 | 580 | 596 | 580 | 596 | 45,000 | 2,709.09 |
| 1991-11-25 | 576 | 586 | 575 | 580 | 57,000 | 2,636.36 |
| 1991-11-22 | 595 | 595 | 568 | 573 | 29,000 | 2,604.55 |
| 1991-11-21 | 591 | 600 | 590 | 590 | 107,000 | 2,681.82 |
| 1991-11-20 | 587 | 599 | 580 | 590 | 59,000 | 2,681.82 |
| 1991-11-19 | 570 | 619 | 568 | 590 | 592,000 | 2,681.82 |
| 1991-11-18 | 560 | 569 | 551 | 569 | 40,000 | 2,586.36 |
| 1991-11-15 | 565 | 570 | 565 | 570 | 45,000 | 2,590.91 |
| 1991-11-14 | 570 | 580 | 566 | 566 | 38,000 | 2,572.73 |
| 1991-11-13 | 564 | 575 | 564 | 575 | 48,000 | 2,613.64 |
| 1991-11-12 | 586 | 586 | 560 | 562 | 97,000 | 2,554.55 |
| 1991-11-11 | 590 | 590 | 586 | 586 | 30,000 | 2,663.64 |
| 1991-11-08 | 591 | 595 | 588 | 588 | 36,000 | 2,672.73 |
| 1991-11-07 | 606 | 606 | 600 | 600 | 44,000 | 2,727.27 |
| 1991-11-06 | 606 | 607 | 590 | 598 | 55,000 | 2,718.18 |
| 1991-11-05 | 608 | 610 | 598 | 608 | 53,000 | 2,763.64 |
| 1991-11-01 | 599 | 605 | 595 | 605 | 67,000 | 2,750 |
| 1991-10-31 | 595 | 599 | 590 | 599 | 61,000 | 2,722.73 |
| 1991-10-30 | 591 | 597 | 590 | 595 | 11,000 | 2,704.55 |
| 1991-10-29 | 590 | 599 | 585 | 586 | 42,000 | 2,663.64 |
| 1991-10-28 | 590 | 600 | 590 | 600 | 26,000 | 2,727.27 |
| 1991-10-25 | 584 | 600 | 584 | 600 | 62,000 | 2,727.27 |
| 1991-10-24 | 585 | 590 | 572 | 585 | 103,000 | 2,659.09 |
| 1991-10-23 | 590 | 590 | 581 | 585 | 130,000 | 2,659.09 |
| 1991-10-22 | 566 | 580 | 566 | 580 | 38,000 | 2,636.36 |
| 1991-10-21 | 580 | 590 | 570 | 571 | 48,000 | 2,595.45 |
| 1991-10-18 | 575 | 580 | 575 | 580 | 52,000 | 2,636.36 |
| 1991-10-17 | 575 | 590 | 575 | 575 | 31,000 | 2,613.64 |
| 1991-10-16 | 565 | 571 | 565 | 570 | 16,000 | 2,590.91 |
| 1991-10-15 | 565 | 565 | 560 | 565 | 46,000 | 2,568.18 |
| 1991-10-14 | 565 | 570 | 565 | 565 | 15,000 | 2,568.18 |
| 1991-10-11 | 565 | 570 | 565 | 565 | 48,000 | 2,568.18 |
| 1991-10-09 | 595 | 595 | 570 | 570 | 41,000 | 2,590.91 |
| 1991-10-08 | 604 | 604 | 594 | 595 | 41,000 | 2,704.55 |
| 1991-10-07 | 605 | 605 | 605 | 605 | 14,000 | 2,750 |
| 1991-10-04 | 605 | 610 | 601 | 605 | 89,000 | 2,750 |
| 1991-10-03 | 600 | 605 | 595 | 601 | 79,000 | 2,731.82 |
| 1991-10-02 | 592 | 600 | 592 | 595 | 50,000 | 2,704.55 |
| 1991-10-01 | 585 | 595 | 581 | 595 | 69,000 | 2,704.55 |
| 1991-09-30 | 575 | 585 | 575 | 585 | 17,000 | 2,659.09 |
| 1991-09-27 | 568 | 585 | 565 | 585 | 42,000 | 2,659.09 |
| 1991-09-26 | 573 | 577 | 565 | 565 | 38,000 | 2,568.18 |
| 1991-09-25 | 571 | 577 | 570 | 570 | 24,000 | 2,590.91 |
| 1991-09-24 | 560 | 571 | 560 | 561 | 59,000 | 2,550 |
| 1991-09-20 | 556 | 592 | 556 | 592 | 34,000 | 2,690.91 |
| 1991-09-19 | 561 | 586 | 561 | 563 | 34,000 | 2,559.09 |
| 1991-09-18 | 551 | 562 | 550 | 562 | 17,000 | 2,554.55 |
| 1991-09-17 | 564 | 592 | 555 | 592 | 54,000 | 2,690.91 |
| 1991-09-13 | 537 | 555 | 537 | 551 | 104,000 | 2,504.55 |
| 1991-09-12 | 550 | 555 | 545 | 545 | 28,000 | 2,477.27 |
| 1991-09-11 | 539 | 564 | 535 | 550 | 25,000 | 2,500 |
| 1991-09-10 | 550 | 550 | 535 | 536 | 24,000 | 2,436.36 |
| 1991-09-09 | 550 | 550 | 545 | 550 | 24,000 | 2,500 |
| 1991-09-06 | 546 | 546 | 540 | 540 | 93,000 | 2,454.55 |
| 1991-09-05 | 535 | 546 | 535 | 546 | 52,000 | 2,481.82 |
| 1991-09-04 | 547 | 547 | 532 | 533 | 5,000 | 2,422.73 |
| 1991-09-03 | 547 | 547 | 547 | 547 | 1,000 | 2,486.36 |
| 1991-09-02 | 540 | 547 | 540 | 547 | 5,000 | 2,486.36 |
| 1991-08-30 | 526 | 536 | 526 | 530 | 15,000 | 2,409.09 |
| 1991-08-28 | 531 | 536 | 531 | 536 | 5,000 | 2,436.36 |
| 1991-08-27 | 545 | 545 | 520 | 520 | 10,000 | 2,363.64 |
| 1991-08-26 | 595 | 595 | 575 | 575 | 12,000 | 2,613.64 |
| 1991-08-23 | 590 | 590 | 564 | 585 | 15,000 | 2,659.09 |
| 1991-08-22 | 590 | 590 | 590 | 590 | 65,000 | 2,681.82 |
| 1991-08-21 | 531 | 550 | 530 | 530 | 15,000 | 2,409.09 |
| 1991-08-20 | 519 | 520 | 490 | 500 | 54,000 | 2,272.73 |
| 1991-08-19 | 562 | 562 | 520 | 521 | 23,000 | 2,368.18 |
| 1991-08-16 | 582 | 582 | 569 | 570 | 25,000 | 2,590.91 |
| 1991-08-15 | 572 | 588 | 562 | 572 | 7,000 | 2,600 |
| 1991-08-14 | 561 | 562 | 561 | 562 | 10,000 | 2,554.55 |
| 1991-08-13 | 580 | 580 | 561 | 571 | 16,000 | 2,595.45 |
| 1991-08-12 | 592 | 595 | 582 | 582 | 130,000 | 2,645.45 |
| 1991-08-09 | 592 | 592 | 592 | 592 | 57,000 | 2,690.91 |
| 1991-08-08 | 595 | 598 | 590 | 590 | 47,000 | 2,681.82 |
| 1991-08-07 | 598 | 598 | 585 | 585 | 16,000 | 2,659.09 |
| 1991-08-06 | 580 | 600 | 580 | 580 | 71,000 | 2,636.36 |
| 1991-08-05 | 579 | 580 | 575 | 580 | 23,000 | 2,636.36 |
| 1991-08-02 | 590 | 590 | 579 | 580 | 12,000 | 2,636.36 |
| 1991-08-01 | 610 | 610 | 600 | 600 | 20,000 | 2,727.27 |
| 1991-07-31 | 580 | 623 | 580 | 623 | 59,000 | 2,831.82 |
| 1991-07-30 | 586 | 599 | 586 | 590 | 18,000 | 2,681.82 |
| 1991-07-29 | 586 | 589 | 586 | 586 | 7,000 | 2,663.64 |
| 1991-07-26 | 600 | 600 | 586 | 589 | 34,000 | 2,677.27 |
| 1991-07-25 | 600 | 610 | 595 | 610 | 99,000 | 2,772.73 |
| 1991-07-24 | 580 | 590 | 575 | 590 | 62,000 | 2,681.82 |
| 1991-07-23 | 555 | 566 | 555 | 565 | 49,000 | 2,568.18 |
| 1991-07-22 | 545 | 555 | 545 | 546 | 13,000 | 2,481.82 |
| 1991-07-19 | 550 | 551 | 545 | 545 | 32,000 | 2,477.27 |
| 1991-07-18 | 555 | 561 | 550 | 550 | 104,000 | 2,500 |
| 1991-07-17 | 567 | 567 | 550 | 550 | 81,000 | 2,500 |
| 1991-07-16 | 550 | 559 | 545 | 559 | 132,000 | 2,540.91 |
| 1991-07-15 | 540 | 550 | 540 | 550 | 246,000 | 2,500 |
| 1991-07-12 | 540 | 540 | 535 | 540 | 46,000 | 2,454.55 |
| 1991-07-11 | 548 | 548 | 542 | 542 | 22,000 | 2,463.64 |
| 1991-07-10 | 531 | 540 | 531 | 540 | 33,000 | 2,454.55 |
| 1991-07-09 | 540 | 542 | 502 | 521 | 47,000 | 2,368.18 |
| 1991-07-08 | 540 | 540 | 539 | 540 | 43,000 | 2,454.55 |
| 1991-07-05 | 602 | 602 | 580 | 580 | 16,000 | 2,636.36 |
| 1991-07-04 | 585 | 605 | 585 | 605 | 53,000 | 2,750 |
| 1991-07-03 | 585 | 605 | 585 | 605 | 91,000 | 2,750 |
| 1991-07-02 | 603 | 606 | 603 | 605 | 46,000 | 2,750 |
| 1991-07-01 | 606 | 606 | 602 | 603 | 59,000 | 2,740.91 |
| 1991-06-28 | 599 | 606 | 599 | 606 | 63,000 | 2,754.55 |
| 1991-06-27 | 600 | 600 | 595 | 599 | 37,000 | 2,722.73 |
| 1991-06-26 | 590 | 635 | 590 | 625 | 52,000 | 2,840.91 |
| 1991-06-25 | 614 | 614 | 575 | 575 | 30,000 | 2,613.64 |
| 1991-06-24 | 616 | 619 | 614 | 614 | 32,000 | 2,790.91 |
| 1991-06-21 | 648 | 648 | 620 | 622 | 73,000 | 2,827.27 |
| 1991-06-20 | 616 | 620 | 616 | 620 | 39,000 | 2,818.18 |
| 1991-06-19 | 650 | 655 | 621 | 621 | 103,000 | 2,822.73 |
| 1991-06-18 | 649 | 650 | 649 | 650 | 82,000 | 2,954.55 |
| 1991-06-17 | 641 | 649 | 636 | 636 | 17,000 | 2,890.91 |
| 1991-06-14 | 616 | 650 | 616 | 632 | 57,000 | 2,872.73 |
| 1991-06-13 | 611 | 620 | 611 | 613 | 25,000 | 2,786.36 |
| 1991-06-12 | 621 | 623 | 621 | 621 | 36,000 | 2,822.73 |
| 1991-06-11 | 630 | 630 | 611 | 612 | 34,000 | 2,781.82 |
| 1991-06-10 | 620 | 625 | 610 | 621 | 25,000 | 2,822.73 |
| 1991-06-07 | 635 | 635 | 630 | 630 | 36,000 | 2,863.64 |
| 1991-06-06 | 635 | 640 | 635 | 636 | 58,000 | 2,890.91 |
| 1991-06-05 | 640 | 642 | 637 | 640 | 75,000 | 2,909.09 |
| 1991-06-04 | 641 | 650 | 640 | 642 | 56,000 | 2,918.18 |
| 1991-06-03 | 650 | 675 | 645 | 645 | 120,000 | 2,931.82 |
| 1991-05-31 | 640 | 645 | 635 | 640 | 80,000 | 2,909.09 |
| 1991-05-30 | 653 | 669 | 644 | 660 | 83,000 | 3,000 |
| 1991-05-29 | 650 | 660 | 649 | 655 | 99,000 | 2,977.27 |
| 1991-05-28 | 636 | 650 | 636 | 639 | 43,000 | 2,904.55 |
| 1991-05-27 | 653 | 655 | 636 | 636 | 97,000 | 2,890.91 |
| 1991-05-24 | 661 | 665 | 655 | 656 | 41,000 | 2,981.82 |
| 1991-05-23 | 645 | 668 | 645 | 668 | 66,000 | 3,036.36 |
| 1991-05-22 | 647 | 668 | 645 | 668 | 48,000 | 3,036.36 |
| 1991-05-21 | 649 | 649 | 636 | 637 | 48,000 | 2,895.45 |
| 1991-05-20 | 650 | 650 | 645 | 650 | 33,000 | 2,954.55 |
| 1991-05-17 | 650 | 659 | 642 | 655 | 73,000 | 2,977.27 |
| 1991-05-16 | 670 | 670 | 655 | 656 | 46,000 | 2,981.82 |
| 1991-05-15 | 670 | 675 | 655 | 675 | 56,000 | 3,068.18 |
| 1991-05-14 | 678 | 690 | 670 | 690 | 130,000 | 3,136.36 |
| 1991-05-13 | 675 | 675 | 654 | 668 | 82,000 | 3,036.36 |
| 1991-05-10 | 675 | 675 | 663 | 670 | 107,000 | 3,045.45 |
| 1991-05-09 | 695 | 700 | 672 | 675 | 92,000 | 3,068.18 |
| 1991-05-08 | 701 | 705 | 690 | 700 | 72,000 | 3,181.82 |
| 1991-05-07 | 708 | 722 | 706 | 716 | 199,000 | 3,254.55 |
| 1991-05-02 | 698 | 710 | 690 | 705 | 298,000 | 3,204.55 |
| 1991-05-01 | 699 | 699 | 676 | 680 | 53,000 | 3,090.91 |
| 1991-04-30 | 675 | 695 | 655 | 695 | 221,000 | 3,159.09 |
| 1991-04-26 | 653 | 653 | 634 | 635 | 79,000 | 2,886.36 |
| 1991-04-25 | 652 | 670 | 651 | 653 | 57,000 | 2,968.18 |
| 1991-04-24 | 665 | 675 | 650 | 670 | 88,000 | 3,045.45 |
| 1991-04-23 | 660 | 690 | 660 | 675 | 199,000 | 3,068.18 |
| 1991-04-22 | 695 | 699 | 670 | 674 | 231,000 | 3,063.64 |
| 1991-04-19 | 685 | 695 | 671 | 680 | 166,000 | 3,090.91 |
| 1991-04-18 | 694 | 695 | 689 | 695 | 185,000 | 3,159.09 |
| 1991-04-17 | 666 | 700 | 660 | 695 | 334,000 | 3,159.09 |
| 1991-04-16 | 688 | 688 | 665 | 680 | 123,000 | 3,090.91 |
| 1991-04-15 | 695 | 699 | 687 | 695 | 252,000 | 3,159.09 |
| 1991-04-12 | 695 | 695 | 688 | 688 | 384,000 | 3,127.27 |
| 1991-04-11 | 683 | 695 | 671 | 688 | 309,000 | 3,127.27 |
| 1991-04-10 | 655 | 681 | 652 | 671 | 341,000 | 3,050 |
| 1991-04-09 | 645 | 660 | 640 | 645 | 263,000 | 2,931.82 |
| 1991-04-08 | 634 | 645 | 632 | 635 | 126,000 | 2,886.36 |
| 1991-04-05 | 640 | 644 | 630 | 644 | 170,000 | 2,927.27 |
| 1991-04-04 | 630 | 640 | 630 | 640 | 97,000 | 2,909.09 |
| 1991-04-03 | 621 | 622 | 620 | 620 | 145,000 | 2,818.18 |
| 1991-04-02 | 645 | 645 | 616 | 620 | 101,000 | 2,818.18 |
| 1991-04-01 | 635 | 635 | 621 | 625 | 33,000 | 2,840.91 |
| 1991-03-29 | 643 | 643 | 620 | 620 | 62,000 | 2,818.18 |
| 1991-03-28 | 606 | 635 | 606 | 635 | 102,000 | 2,886.36 |
| 1991-03-27 | 620 | 620 | 611 | 611 | 37,000 | 2,777.27 |
| 1991-03-26 | 605 | 620 | 605 | 610 | 43,000 | 2,772.73 |
| 1991-03-25 | 608 | 610 | 593 | 602 | 106,000 | 2,736.36 |
| 1991-03-22 | 603 | 613 | 602 | 609 | 166,000 | 2,768.18 |
| 1991-03-20 | 610 | 611 | 602 | 602 | 147,000 | 2,736.36 |
| 1991-03-19 | 620 | 627 | 610 | 620 | 97,000 | 2,818.18 |
| 1991-03-18 | 624 | 630 | 620 | 630 | 170,000 | 2,863.64 |
| 1991-03-15 | 612 | 630 | 612 | 630 | 123,000 | 2,863.64 |
| 1991-03-14 | 625 | 628 | 621 | 621 | 37,000 | 2,822.73 |
| 1991-03-13 | 638 | 638 | 621 | 630 | 48,000 | 2,863.64 |
| 1991-03-12 | 639 | 649 | 639 | 648 | 26,000 | 2,945.45 |
| 1991-03-11 | 640 | 650 | 640 | 649 | 67,000 | 2,950 |
| 1991-03-08 | 640 | 640 | 620 | 630 | 77,000 | 2,863.64 |
| 1991-03-07 | 630 | 640 | 628 | 628 | 66,000 | 2,854.55 |
| 1991-03-06 | 653 | 655 | 630 | 630 | 113,000 | 2,863.64 |
| 1991-03-05 | 668 | 668 | 650 | 653 | 236,000 | 2,968.18 |
| 1991-03-04 | 634 | 662 | 630 | 658 | 426,000 | 2,990.91 |
| 1991-03-01 | 612 | 635 | 612 | 635 | 273,000 | 2,886.36 |
| 1991-02-28 | 615 | 630 | 605 | 615 | 235,000 | 2,795.45 |
| 1991-02-27 | 624 | 624 | 615 | 618 | 66,000 | 2,809.09 |
| 1991-02-26 | 620 | 639 | 615 | 630 | 152,000 | 2,863.64 |
| 1991-02-25 | 605 | 624 | 601 | 624 | 106,000 | 2,836.36 |
| 1991-02-22 | 613 | 613 | 609 | 612 | 112,000 | 2,781.82 |
| 1991-02-21 | 620 | 624 | 610 | 615 | 53,000 | 2,795.45 |
| 1991-02-20 | 610 | 625 | 610 | 625 | 177,000 | 2,840.91 |
| 1991-02-19 | 625 | 645 | 620 | 620 | 119,000 | 2,818.18 |
| 1991-02-18 | 590 | 635 | 590 | 635 | 222,000 | 2,886.36 |
| 1991-02-15 | 600 | 600 | 585 | 590 | 123,000 | 2,681.82 |
| 1991-02-14 | 608 | 608 | 595 | 598 | 85,000 | 2,718.18 |
| 1991-02-13 | 578 | 598 | 578 | 598 | 164,000 | 2,718.18 |
| 1991-02-12 | 565 | 578 | 565 | 578 | 110,000 | 2,627.27 |
| 1991-02-08 | 560 | 561 | 550 | 555 | 175,000 | 2,522.73 |
| 1991-02-07 | 555 | 561 | 549 | 560 | 176,000 | 2,545.45 |
| 1991-02-06 | 530 | 545 | 530 | 535 | 89,000 | 2,431.82 |
| 1991-02-05 | 529 | 529 | 519 | 520 | 82,000 | 2,363.64 |
| 1991-02-04 | 530 | 530 | 520 | 520 | 24,000 | 2,363.64 |
| 1991-02-01 | 534 | 534 | 520 | 520 | 76,000 | 2,363.64 |
| 1991-01-31 | 525 | 534 | 524 | 534 | 14,000 | 2,427.27 |
| 1991-01-30 | 519 | 535 | 519 | 519 | 42,000 | 2,359.09 |
| 1991-01-29 | 520 | 520 | 515 | 519 | 36,000 | 2,359.09 |
| 1991-01-28 | 535 | 535 | 520 | 520 | 54,000 | 2,363.64 |
| 1991-01-25 | 535 | 535 | 515 | 515 | 70,000 | 2,340.91 |
| 1991-01-24 | 525 | 534 | 520 | 525 | 72,000 | 2,386.36 |
| 1991-01-23 | 525 | 525 | 515 | 515 | 49,000 | 2,340.91 |
| 1991-01-22 | 535 | 535 | 520 | 530 | 60,000 | 2,409.09 |
| 1991-01-21 | 549 | 549 | 530 | 530 | 29,000 | 2,409.09 |
| 1991-01-18 | 544 | 544 | 525 | 539 | 91,000 | 2,450 |
| 1991-01-17 | 505 | 524 | 489 | 524 | 64,000 | 2,381.82 |
| 1991-01-16 | 512 | 512 | 500 | 500 | 52,000 | 2,272.73 |
| 1991-01-14 | 520 | 520 | 510 | 520 | 39,000 | 2,363.64 |
| 1991-01-11 | 511 | 520 | 510 | 510 | 77,000 | 2,318.18 |
| 1991-01-10 | 511 | 520 | 510 | 510 | 47,000 | 2,318.18 |
| 1991-01-09 | 531 | 531 | 518 | 520 | 142,000 | 2,363.64 |
| 1991-01-08 | 550 | 550 | 531 | 531 | 126,000 | 2,413.64 |
| 1991-01-07 | 550 | 551 | 541 | 541 | 118,000 | 2,459.09 |
| 1991-01-04 | 560 | 570 | 551 | 551 | 60,000 | 2,504.55 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
