2004 昭和産業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	502	506	501	502	25,000	2,510
1992-12-29	506	515	506	507	15,000	2,535
1992-12-28	525	525	515	515	26,000	2,575
1992-12-25	520	530	520	520	80,000	2,600
1992-12-24	525	530	525	530	38,000	2,650
1992-12-22	530	534	528	531	127,000	2,655
1992-12-21	535	538	530	530	196,000	2,650
1992-12-18	528	540	528	538	345,000	2,690
1992-12-17	523	528	520	526	217,000	2,630
1992-12-16	520	525	519	519	120,000	2,595
1992-12-15	511	521	511	520	103,000	2,600
1992-12-14	514	520	511	516	68,000	2,580
1992-12-11	510	520	510	515	233,000	2,575
1992-12-10	508	514	503	514	204,000	2,570
1992-12-09	505	507	500	507	82,000	2,535
1992-12-08	501	510	501	507	57,000	2,535
1992-12-07	495	503	495	499	18,000	2,495
1992-12-04	500	506	500	501	134,000	2,505
1992-12-03	516	519	506	506	157,000	2,530
1992-12-02	520	525	505	506	129,000	2,530
1992-12-01	503	516	503	510	113,000	2,550
1992-11-30	507	507	495	507	111,000	2,535
1992-11-27	500	502	497	501	149,000	2,505
1992-11-26	505	506	499	502	200,000	2,510
1992-11-25	510	510	504	505	139,000	2,525
1992-11-24	504	530	504	514	268,000	2,570
1992-11-20	499	507	490	507	102,000	2,535
1992-11-19	498	509	495	507	253,000	2,535
1992-11-18	466	500	466	500	246,000	2,500
1992-11-17	475	475	470	471	169,000	2,355
1992-11-16	465	477	456	477	132,000	2,385
1992-11-13	459	469	456	469	194,000	2,345
1992-11-12	468	469	460	463	178,000	2,315
1992-11-11	490	491	470	470	323,000	2,350
1992-11-10	479	495	479	495	176,000	2,475
1992-11-09	491	493	481	484	208,000	2,420
1992-11-06	510	515	503	506	301,000	2,530
1992-11-05	515	515	506	515	154,000	2,575
1992-11-04	512	520	510	520	105,000	2,600
1992-11-02	520	525	510	520	129,000	2,600
1992-10-30	532	535	522	530	187,000	2,650
1992-10-29	533	540	532	535	317,000	2,675
1992-10-28	531	541	530	541	293,000	2,705
1992-10-27	526	536	526	530	148,000	2,650
1992-10-26	536	539	526	528	73,000	2,640
1992-10-23	532	540	528	534	231,000	2,670
1992-10-22	545	546	536	537	151,000	2,685
1992-10-21	546	550	541	545	142,000	2,725
1992-10-20	555	555	546	546	227,000	2,730
1992-10-19	556	560	555	555	141,000	2,775
1992-10-16	552	558	551	555	54,000	2,775
1992-10-15	564	570	553	555	213,000	2,775
1992-10-14	556	564	551	564	132,000	2,820
1992-10-13	560	566	551	552	221,000	2,760
1992-10-12	570	574	550	550	161,000	2,750
1992-10-09	583	584	560	570	339,000	2,850
1992-10-08	566	586	566	580	719,000	2,900
1992-10-07	550	580	548	556	707,000	2,780
1992-10-06	537	549	537	545	106,000	2,725
1992-10-05	542	556	536	550	219,000	2,750
1992-10-02	550	572	550	566	282,000	2,830
1992-10-01	550	560	541	560	286,000	2,800
1992-09-30	560	574	559	560	204,000	2,800
1992-09-29	576	585	550	554	186,000	2,770
1992-09-28	592	596	576	576	375,000	2,880
1992-09-25	599	607	590	591	1,789,000	2,955
1992-09-24	581	595	581	590	878,000	2,950
1992-09-22	565	583	565	575	998,000	2,875
1992-09-21	541	570	541	559	235,000	2,795
1992-09-18	549	549	539	539	263,000	2,695
1992-09-17	541	550	525	525	290,000	2,625
1992-09-16	555	555	545	551	137,000	2,755
1992-09-14	560	575	555	565	260,000	2,825
1992-09-11	579	583	565	570	529,000	2,850
1992-09-10	558	589	558	584	1,062,000	2,920
1992-09-09	553	557	548	554	237,000	2,770
1992-09-08	540	560	540	553	486,000	2,765
1992-09-07	521	545	513	539	336,000	2,695
1992-09-04	523	530	515	516	68,000	2,580
1992-09-03	513	533	513	533	69,000	2,665
1992-09-02	510	510	498	510	61,000	2,550
1992-09-01	527	528	513	515	83,000	2,575
1992-08-31	533	534	526	527	98,000	2,635
1992-08-28	499	525	497	518	117,000	2,590
1992-08-27	489	500	487	500	129,000	2,500
1992-08-26	477	482	470	470	44,000	2,350
1992-08-25	480	488	477	482	71,000	2,410
1992-08-24	475	485	473	480	144,000	2,400
1992-08-21	453	468	449	468	95,000	2,340
1992-08-20	445	460	443	448	73,000	2,240
1992-08-19	430	445	430	445	108,000	2,225
1992-08-18	427	430	423	430	41,000	2,150
1992-08-17	426	426	422	422	11,000	2,110
1992-08-14	416	421	415	416	17,000	2,080
1992-08-13	410	416	410	415	50,000	2,075
1992-08-12	410	419	399	415	67,000	2,075
1992-08-11	420	420	413	415	55,000	2,075
1992-08-10	455	455	419	420	61,000	2,100
1992-08-07	461	461	450	460	54,000	2,300
1992-08-06	465	465	461	461	85,000	2,305
1992-08-05	470	476	470	476	74,000	2,380
1992-08-04	490	490	470	471	39,000	2,355
1992-08-03	500	500	485	485	14,000	2,425
1992-07-31	500	512	500	512	93,000	2,560
1992-07-30	480	480	472	480	2,047,000	2,400
1992-07-29	485	490	475	475	53,000	2,375
1992-07-28	500	500	490	490	133,000	2,450
1992-07-27	505	505	490	500	101,000	2,500
1992-07-24	490	500	490	490	39,000	2,450
1992-07-23	480	495	475	495	30,000	2,475
1992-07-22	525	525	486	490	45,000	2,450
1992-07-21	503	517	503	517	64,000	2,585
1992-07-20	537	537	519	520	101,000	2,600
1992-07-17	539	539	530	539	167,000	2,695
1992-07-16	533	539	533	535	59,000	2,675
1992-07-15	534	534	530	530	109,000	2,650
1992-07-14	534	534	532	533	24,000	2,665
1992-07-13	525	536	525	531	74,000	2,655
1992-07-10	520	525	516	525	91,000	2,625
1992-07-09	525	525	516	516	35,000	2,580
1992-07-08	505	515	505	515	41,000	2,575
1992-07-07	515	516	502	505	76,000	2,525
1992-07-06	530	530	510	510	51,000	2,550
1992-07-03	520	530	515	515	135,000	2,575
1992-07-02	488	530	488	530	148,000	2,650
1992-07-01	470	470	463	468	86,000	2,340
1992-06-30	480	485	468	468	81,000	2,340
1992-06-29	495	495	480	480	29,000	2,400
1992-06-26	503	508	495	495	66,000	2,475
1992-06-25	506	515	500	503	126,000	2,515
1992-06-24	506	508	506	506	85,000	2,530
1992-06-23	514	514	504	506	47,000	2,530
1992-06-22	523	530	514	514	47,000	2,570
1992-06-19	522	539	522	530	214,000	2,650
1992-06-18	522	535	521	522	146,000	2,610
1992-06-17	550	551	541	542	307,000	2,710
1992-06-16	565	565	560	561	283,000	2,805
1992-06-15	580	580	560	565	50,000	2,825
1992-06-12	590	590	570	575	350,000	2,875
1992-06-11	564	580	561	580	265,000	2,900
1992-06-10	555	569	555	565	163,000	2,825
1992-06-09	545	565	545	565	107,000	2,825
1992-06-08	560	561	545	555	131,000	2,775
1992-06-05	570	583	560	560	684,000	2,800
1992-06-04	553	576	551	572	725,000	2,860
1992-06-03	521	558	520	555	309,000	2,775
1992-06-02	531	531	520	531	32,000	2,655
1992-06-01	548	548	531	531	102,000	2,655
1992-05-29	530	549	530	548	230,000	2,740
1992-05-28	516	525	514	524	60,000	2,620
1992-05-27	540	540	519	525	112,000	2,625
1992-05-26	524	540	524	539	159,000	2,695
1992-05-25	530	539	521	521	75,000	2,605
1992-05-22	521	540	521	526	122,000	2,630
1992-05-21	544	557	535	541	703,000	2,705
1992-05-20	506	519	506	515	159,000	2,575
1992-05-19	500	505	500	505	60,000	2,525
1992-05-18	486	491	482	482	63,000	2,410
1992-05-15	509	509	491	491	96,000	2,455
1992-05-14	516	517	508	508	73,000	2,540
1992-05-13	500	519	500	519	51,000	2,595
1992-05-12	520	520	500	501	72,000	2,505
1992-05-11	506	520	505	520	104,000	2,600
1992-05-08	505	505	500	505	87,000	2,525
1992-05-07	485	505	485	505	37,000	2,525
1992-05-06	466	477	466	477	38,000	2,385
1992-05-01	491	493	461	461	133,000	2,305
1992-04-30	484	486	484	486	30,000	2,430
1992-04-28	481	484	476	480	25,000	2,400
1992-04-27	471	471	471	471	4,000	2,355
1992-04-24	466	466	461	466	17,000	2,330
1992-04-23	450	460	445	460	15,000	2,300
1992-04-22	445	445	437	444	24,000	2,220
1992-04-21	435	444	435	444	23,000	2,220
1992-04-20	467	468	435	435	23,000	2,175
1992-04-17	465	467	465	467	27,000	2,335
1992-04-16	455	485	451	475	32,000	2,375
1992-04-15	435	450	435	450	90,000	2,250
1992-04-14	430	439	430	430	16,000	2,150
1992-04-13	450	455	440	440	42,000	2,200
1992-04-10	400	440	400	440	72,000	2,200
1992-04-09	399	411	399	400	59,000	2,000
1992-04-08	403	403	400	400	52,000	2,000
1992-04-07	460	470	448	448	49,000	2,240
1992-04-06	460	460	448	460	32,000	2,300
1992-04-03	460	465	450	460	60,000	2,300
1992-04-02	480	480	454	454	77,000	2,270
1992-04-01	515	515	485	495	136,000	2,475
1992-03-31	525	535	515	515	55,000	2,575
1992-03-30	525	530	511	525	128,000	2,625
1992-03-27	523	530	523	530	21,000	2,650
1992-03-26	535	545	526	526	163,000	2,630
1992-03-25	566	578	561	570	246,000	2,590.91
1992-03-24	575	575	565	570	124,000	2,590.91
1992-03-23	579	580	572	579	167,000	2,631.82
1992-03-19	586	586	565	579	285,000	2,631.82
1992-03-18	595	600	580	586	59,000	2,663.64
1992-03-17	595	610	580	600	70,000	2,727.27
1992-03-16	620	620	600	615	105,000	2,795.45
1992-03-13	623	629	620	621	102,000	2,822.73
1992-03-12	630	630	620	622	84,000	2,827.27
1992-03-11	643	643	631	634	43,000	2,881.82
1992-03-10	635	642	635	636	55,000	2,890.91
1992-03-09	640	640	632	640	59,000	2,909.09
1992-03-06	646	646	635	640	45,000	2,909.09
1992-03-05	633	650	630	645	51,000	2,931.82
1992-03-04	640	640	625	631	82,000	2,868.18
1992-03-03	655	659	641	641	63,000	2,913.64
1992-03-02	650	659	640	650	78,000	2,954.55
1992-02-28	655	656	649	650	102,000	2,954.55
1992-02-27	661	665	650	655	100,000	2,977.27
1992-02-26	623	656	623	656	185,000	2,981.82
1992-02-25	618	629	615	629	45,000	2,859.09
1992-02-24	615	630	615	620	93,000	2,818.18
1992-02-21	611	620	611	620	176,000	2,818.18
1992-02-20	605	615	605	611	145,000	2,777.27
1992-02-19	602	620	602	615	169,000	2,795.45
1992-02-18	625	631	616	616	162,000	2,800
1992-02-17	616	630	612	630	110,000	2,863.64
1992-02-14	650	651	630	636	129,000	2,890.91
1992-02-13	670	675	655	660	110,000	3,000
1992-02-12	680	680	660	675	164,000	3,068.18
1992-02-10	671	684	670	680	131,000	3,090.91
1992-02-07	679	688	673	673	431,000	3,059.09
1992-02-06	665	695	660	689	505,000	3,131.82
1992-02-05	654	668	645	665	341,000	3,022.73
1992-02-04	640	659	640	654	146,000	2,972.73
1992-02-03	640	655	640	650	103,000	2,954.55
1992-01-31	630	655	630	640	235,000	2,909.09
1992-01-30	620	639	620	629	125,000	2,859.09
1992-01-29	635	640	620	630	137,000	2,863.64
1992-01-28	602	633	602	633	105,000	2,877.27
1992-01-27	591	610	591	600	72,000	2,727.27
1992-01-24	595	601	591	601	51,000	2,731.82
1992-01-23	619	620	585	585	55,000	2,659.09
1992-01-22	580	595	575	595	58,000	2,704.55
1992-01-21	575	585	561	585	593,000	2,659.09
1992-01-20	621	625	585	585	105,000	2,659.09
1992-01-17	618	630	615	630	79,000	2,863.64
1992-01-16	623	635	620	635	208,000	2,886.36
1992-01-14	620	633	614	633	91,000	2,877.27
1992-01-13	625	630	623	630	52,000	2,863.64
1992-01-10	655	655	628	635	41,000	2,886.36
1992-01-09	649	660	649	660	59,000	3,000
1992-01-08	667	667	659	659	93,000	2,995.45
1992-01-07	670	670	664	665	141,000	3,022.73
1992-01-06	667	675	667	670	49,000	3,045.45

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