2004 昭和産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 489 | 493 | 485 | 485 | 25,000 | 2,425 |
| 1993-12-29 | 490 | 494 | 485 | 493 | 57,000 | 2,465 |
| 1993-12-28 | 470 | 480 | 468 | 480 | 198,000 | 2,400 |
| 1993-12-27 | 486 | 486 | 471 | 474 | 177,000 | 2,370 |
| 1993-12-24 | 500 | 500 | 481 | 481 | 251,000 | 2,405 |
| 1993-12-22 | 510 | 512 | 490 | 495 | 155,000 | 2,475 |
| 1993-12-21 | 506 | 525 | 505 | 525 | 108,000 | 2,625 |
| 1993-12-20 | 519 | 525 | 512 | 513 | 132,000 | 2,565 |
| 1993-12-17 | 540 | 540 | 510 | 529 | 86,000 | 2,645 |
| 1993-12-16 | 544 | 544 | 531 | 531 | 60,000 | 2,655 |
| 1993-12-15 | 535 | 535 | 520 | 525 | 47,000 | 2,625 |
| 1993-12-14 | 539 | 539 | 525 | 525 | 116,000 | 2,625 |
| 1993-12-13 | 530 | 540 | 530 | 530 | 109,000 | 2,650 |
| 1993-12-10 | 522 | 550 | 522 | 540 | 204,000 | 2,700 |
| 1993-12-09 | 511 | 540 | 511 | 540 | 219,000 | 2,700 |
| 1993-12-08 | 510 | 525 | 500 | 521 | 235,000 | 2,605 |
| 1993-12-07 | 511 | 515 | 492 | 515 | 86,000 | 2,575 |
| 1993-12-06 | 510 | 515 | 501 | 511 | 60,000 | 2,555 |
| 1993-12-03 | 525 | 525 | 501 | 501 | 54,000 | 2,505 |
| 1993-12-02 | 520 | 550 | 512 | 525 | 213,000 | 2,625 |
| 1993-12-01 | 478 | 520 | 478 | 520 | 216,000 | 2,600 |
| 1993-11-30 | 480 | 485 | 470 | 474 | 174,000 | 2,370 |
| 1993-11-29 | 496 | 496 | 479 | 480 | 334,000 | 2,400 |
| 1993-11-26 | 549 | 549 | 495 | 496 | 118,000 | 2,480 |
| 1993-11-25 | 549 | 550 | 529 | 550 | 103,000 | 2,750 |
| 1993-11-24 | 559 | 574 | 550 | 560 | 100,000 | 2,800 |
| 1993-11-22 | 570 | 580 | 560 | 560 | 142,000 | 2,800 |
| 1993-11-19 | 580 | 585 | 570 | 585 | 67,000 | 2,925 |
| 1993-11-18 | 568 | 580 | 568 | 580 | 66,000 | 2,900 |
| 1993-11-17 | 587 | 587 | 567 | 568 | 65,000 | 2,840 |
| 1993-11-16 | 560 | 567 | 555 | 567 | 53,000 | 2,835 |
| 1993-11-15 | 583 | 583 | 565 | 565 | 226,000 | 2,825 |
| 1993-11-12 | 585 | 591 | 580 | 583 | 214,000 | 2,915 |
| 1993-11-11 | 590 | 600 | 578 | 585 | 199,000 | 2,925 |
| 1993-11-10 | 581 | 600 | 565 | 600 | 228,000 | 3,000 |
| 1993-11-09 | 600 | 600 | 560 | 580 | 147,000 | 2,900 |
| 1993-11-08 | 600 | 603 | 600 | 600 | 153,000 | 3,000 |
| 1993-11-05 | 612 | 615 | 600 | 602 | 366,000 | 3,010 |
| 1993-11-04 | 620 | 628 | 611 | 611 | 509,000 | 3,055 |
| 1993-11-02 | 621 | 629 | 620 | 629 | 261,000 | 3,145 |
| 1993-11-01 | 621 | 622 | 611 | 618 | 248,000 | 3,090 |
| 1993-10-29 | 625 | 625 | 610 | 620 | 182,000 | 3,100 |
| 1993-10-28 | 626 | 630 | 611 | 625 | 271,000 | 3,125 |
| 1993-10-27 | 610 | 625 | 606 | 625 | 192,000 | 3,125 |
| 1993-10-26 | 625 | 630 | 600 | 605 | 481,000 | 3,025 |
| 1993-10-25 | 641 | 643 | 632 | 632 | 347,000 | 3,160 |
| 1993-10-22 | 640 | 649 | 632 | 648 | 408,000 | 3,240 |
| 1993-10-21 | 650 | 654 | 635 | 640 | 666,000 | 3,200 |
| 1993-10-20 | 668 | 677 | 650 | 656 | 1,202,000 | 3,280 |
| 1993-10-19 | 675 | 680 | 662 | 678 | 1,719,000 | 3,390 |
| 1993-10-18 | 660 | 679 | 660 | 676 | 2,002,000 | 3,380 |
| 1993-10-15 | 660 | 673 | 659 | 670 | 2,236,000 | 3,350 |
| 1993-10-14 | 641 | 658 | 641 | 657 | 2,062,000 | 3,285 |
| 1993-10-13 | 619 | 646 | 619 | 640 | 938,000 | 3,200 |
| 1993-10-12 | 626 | 632 | 617 | 619 | 505,000 | 3,095 |
| 1993-10-08 | 630 | 645 | 629 | 636 | 846,000 | 3,180 |
| 1993-10-07 | 634 | 634 | 628 | 633 | 470,000 | 3,165 |
| 1993-10-06 | 623 | 638 | 623 | 633 | 1,300,000 | 3,165 |
| 1993-10-05 | 615 | 624 | 615 | 621 | 388,000 | 3,105 |
| 1993-10-04 | 615 | 622 | 612 | 618 | 103,000 | 3,090 |
| 1993-10-01 | 618 | 627 | 610 | 625 | 571,000 | 3,125 |
| 1993-09-30 | 600 | 618 | 600 | 618 | 334,000 | 3,090 |
| 1993-09-29 | 601 | 601 | 583 | 600 | 156,000 | 3,000 |
| 1993-09-28 | 590 | 610 | 590 | 591 | 64,000 | 2,955 |
| 1993-09-27 | 611 | 612 | 584 | 585 | 130,000 | 2,925 |
| 1993-09-24 | 602 | 610 | 602 | 604 | 183,000 | 3,020 |
| 1993-09-22 | 611 | 611 | 601 | 602 | 148,000 | 3,010 |
| 1993-09-21 | 622 | 622 | 601 | 601 | 178,000 | 3,005 |
| 1993-09-20 | 612 | 615 | 608 | 613 | 215,000 | 3,065 |
| 1993-09-17 | 600 | 614 | 600 | 612 | 269,000 | 3,060 |
| 1993-09-16 | 618 | 620 | 595 | 600 | 595,000 | 3,000 |
| 1993-09-14 | 623 | 623 | 616 | 616 | 380,000 | 3,080 |
| 1993-09-13 | 620 | 623 | 613 | 623 | 404,000 | 3,115 |
| 1993-09-10 | 603 | 620 | 603 | 620 | 342,000 | 3,100 |
| 1993-09-09 | 609 | 619 | 607 | 613 | 465,000 | 3,065 |
| 1993-09-08 | 603 | 615 | 600 | 609 | 493,000 | 3,045 |
| 1993-09-07 | 609 | 609 | 600 | 607 | 95,000 | 3,035 |
| 1993-09-06 | 620 | 620 | 608 | 608 | 198,000 | 3,040 |
| 1993-09-03 | 617 | 617 | 608 | 614 | 506,000 | 3,070 |
| 1993-09-02 | 610 | 622 | 606 | 607 | 510,000 | 3,035 |
| 1993-09-01 | 618 | 618 | 601 | 609 | 413,000 | 3,045 |
| 1993-08-31 | 624 | 626 | 614 | 619 | 737,000 | 3,095 |
| 1993-08-30 | 622 | 622 | 615 | 621 | 592,000 | 3,105 |
| 1993-08-27 | 619 | 630 | 615 | 615 | 2,954,000 | 3,075 |
| 1993-08-26 | 595 | 612 | 593 | 612 | 733,000 | 3,060 |
| 1993-08-25 | 585 | 598 | 585 | 597 | 219,000 | 2,985 |
| 1993-08-24 | 575 | 586 | 575 | 585 | 119,000 | 2,925 |
| 1993-08-23 | 570 | 579 | 570 | 575 | 86,000 | 2,875 |
| 1993-08-20 | 594 | 594 | 575 | 580 | 68,000 | 2,900 |
| 1993-08-19 | 599 | 600 | 590 | 590 | 221,000 | 2,950 |
| 1993-08-18 | 594 | 601 | 590 | 595 | 693,000 | 2,975 |
| 1993-08-17 | 584 | 596 | 583 | 593 | 563,000 | 2,965 |
| 1993-08-16 | 580 | 585 | 574 | 574 | 170,000 | 2,870 |
| 1993-08-13 | 584 | 588 | 572 | 572 | 282,000 | 2,860 |
| 1993-08-12 | 570 | 584 | 570 | 582 | 189,000 | 2,910 |
| 1993-08-11 | 561 | 569 | 560 | 565 | 119,000 | 2,825 |
| 1993-08-10 | 561 | 561 | 560 | 560 | 44,000 | 2,800 |
| 1993-08-09 | 562 | 563 | 550 | 561 | 69,000 | 2,805 |
| 1993-08-06 | 563 | 563 | 543 | 559 | 72,000 | 2,795 |
| 1993-08-05 | 563 | 565 | 560 | 563 | 64,000 | 2,815 |
| 1993-08-04 | 555 | 565 | 555 | 565 | 79,000 | 2,825 |
| 1993-08-03 | 552 | 560 | 551 | 560 | 133,000 | 2,800 |
| 1993-08-02 | 555 | 565 | 552 | 555 | 117,000 | 2,775 |
| 1993-07-30 | 557 | 573 | 557 | 568 | 199,000 | 2,840 |
| 1993-07-29 | 545 | 557 | 541 | 557 | 68,000 | 2,785 |
| 1993-07-28 | 540 | 541 | 535 | 541 | 93,000 | 2,705 |
| 1993-07-27 | 531 | 542 | 531 | 542 | 24,000 | 2,710 |
| 1993-07-26 | 533 | 535 | 530 | 533 | 113,000 | 2,665 |
| 1993-07-23 | 533 | 542 | 533 | 533 | 40,000 | 2,665 |
| 1993-07-22 | 537 | 540 | 534 | 538 | 57,000 | 2,690 |
| 1993-07-21 | 533 | 538 | 533 | 538 | 25,000 | 2,690 |
| 1993-07-20 | 538 | 540 | 531 | 533 | 59,000 | 2,665 |
| 1993-07-19 | 535 | 548 | 535 | 540 | 71,000 | 2,700 |
| 1993-07-16 | 533 | 547 | 533 | 545 | 68,000 | 2,725 |
| 1993-07-15 | 531 | 550 | 531 | 536 | 99,000 | 2,680 |
| 1993-07-14 | 540 | 541 | 536 | 540 | 61,000 | 2,700 |
| 1993-07-13 | 532 | 540 | 532 | 535 | 53,000 | 2,675 |
| 1993-07-12 | 533 | 540 | 532 | 532 | 145,000 | 2,660 |
| 1993-07-09 | 540 | 541 | 530 | 534 | 155,000 | 2,670 |
| 1993-07-08 | 540 | 545 | 535 | 541 | 28,000 | 2,705 |
| 1993-07-07 | 538 | 540 | 538 | 540 | 48,000 | 2,700 |
| 1993-07-06 | 536 | 540 | 536 | 538 | 41,000 | 2,690 |
| 1993-07-05 | 535 | 540 | 535 | 536 | 20,000 | 2,680 |
| 1993-07-02 | 545 | 545 | 535 | 535 | 79,000 | 2,675 |
| 1993-07-01 | 543 | 545 | 539 | 540 | 72,000 | 2,700 |
| 1993-06-30 | 538 | 541 | 530 | 541 | 36,000 | 2,705 |
| 1993-06-29 | 543 | 543 | 533 | 538 | 40,000 | 2,690 |
| 1993-06-28 | 548 | 548 | 531 | 533 | 35,000 | 2,665 |
| 1993-06-25 | 544 | 544 | 530 | 530 | 47,000 | 2,650 |
| 1993-06-24 | 525 | 535 | 525 | 535 | 46,000 | 2,675 |
| 1993-06-23 | 535 | 535 | 523 | 523 | 97,000 | 2,615 |
| 1993-06-22 | 519 | 527 | 519 | 526 | 178,000 | 2,630 |
| 1993-06-21 | 538 | 538 | 519 | 519 | 241,000 | 2,595 |
| 1993-06-18 | 550 | 550 | 533 | 533 | 157,000 | 2,665 |
| 1993-06-17 | 560 | 560 | 544 | 550 | 115,000 | 2,750 |
| 1993-06-16 | 565 | 565 | 543 | 550 | 313,000 | 2,750 |
| 1993-06-15 | 565 | 570 | 550 | 555 | 150,000 | 2,775 |
| 1993-06-14 | 570 | 571 | 565 | 565 | 88,000 | 2,825 |
| 1993-06-11 | 575 | 577 | 565 | 570 | 128,000 | 2,850 |
| 1993-06-10 | 565 | 565 | 558 | 565 | 161,000 | 2,825 |
| 1993-06-08 | 567 | 575 | 565 | 565 | 142,000 | 2,825 |
| 1993-06-07 | 570 | 580 | 566 | 570 | 140,000 | 2,850 |
| 1993-06-04 | 579 | 581 | 573 | 575 | 252,000 | 2,875 |
| 1993-06-03 | 575 | 583 | 575 | 579 | 145,000 | 2,895 |
| 1993-06-02 | 588 | 590 | 583 | 583 | 210,000 | 2,915 |
| 1993-06-01 | 585 | 585 | 573 | 583 | 95,000 | 2,915 |
| 1993-05-31 | 585 | 585 | 580 | 580 | 120,000 | 2,900 |
| 1993-05-28 | 595 | 595 | 580 | 585 | 243,000 | 2,925 |
| 1993-05-27 | 587 | 588 | 580 | 585 | 251,000 | 2,925 |
| 1993-05-26 | 570 | 586 | 570 | 584 | 208,000 | 2,920 |
| 1993-05-25 | 575 | 579 | 570 | 579 | 150,000 | 2,895 |
| 1993-05-24 | 571 | 577 | 565 | 569 | 190,000 | 2,845 |
| 1993-05-21 | 567 | 574 | 563 | 571 | 269,000 | 2,855 |
| 1993-05-20 | 575 | 578 | 561 | 567 | 409,000 | 2,835 |
| 1993-05-19 | 604 | 604 | 590 | 590 | 356,000 | 2,950 |
| 1993-05-18 | 591 | 609 | 591 | 596 | 571,000 | 2,980 |
| 1993-05-17 | 600 | 600 | 590 | 591 | 139,000 | 2,955 |
| 1993-05-14 | 598 | 605 | 595 | 598 | 676,000 | 2,990 |
| 1993-05-13 | 597 | 602 | 593 | 595 | 338,000 | 2,975 |
| 1993-05-12 | 604 | 606 | 590 | 593 | 642,000 | 2,965 |
| 1993-05-11 | 595 | 600 | 590 | 597 | 726,000 | 2,985 |
| 1993-05-10 | 591 | 591 | 584 | 591 | 215,000 | 2,955 |
| 1993-05-07 | 595 | 595 | 588 | 591 | 155,000 | 2,955 |
| 1993-05-06 | 580 | 596 | 580 | 594 | 639,000 | 2,970 |
| 1993-04-30 | 575 | 584 | 561 | 579 | 268,000 | 2,895 |
| 1993-04-28 | 580 | 585 | 570 | 575 | 321,000 | 2,875 |
| 1993-04-27 | 575 | 575 | 560 | 572 | 150,000 | 2,860 |
| 1993-04-26 | 573 | 577 | 567 | 570 | 170,000 | 2,850 |
| 1993-04-23 | 570 | 579 | 566 | 566 | 170,000 | 2,830 |
| 1993-04-22 | 572 | 583 | 572 | 580 | 339,000 | 2,900 |
| 1993-04-21 | 587 | 590 | 571 | 580 | 637,000 | 2,900 |
| 1993-04-20 | 578 | 595 | 571 | 585 | 1,838,000 | 2,925 |
| 1993-04-19 | 574 | 580 | 566 | 578 | 754,000 | 2,890 |
| 1993-04-16 | 580 | 583 | 570 | 571 | 1,027,000 | 2,855 |
| 1993-04-15 | 558 | 578 | 550 | 578 | 528,000 | 2,890 |
| 1993-04-14 | 560 | 560 | 549 | 558 | 301,000 | 2,790 |
| 1993-04-13 | 542 | 560 | 540 | 560 | 672,000 | 2,800 |
| 1993-04-12 | 563 | 563 | 544 | 550 | 90,000 | 2,750 |
| 1993-04-09 | 542 | 563 | 538 | 560 | 950,000 | 2,800 |
| 1993-04-08 | 540 | 545 | 537 | 542 | 220,000 | 2,710 |
| 1993-04-07 | 549 | 549 | 540 | 540 | 485,000 | 2,700 |
| 1993-04-06 | 554 | 554 | 537 | 549 | 443,000 | 2,745 |
| 1993-04-05 | 550 | 554 | 541 | 548 | 523,000 | 2,740 |
| 1993-04-02 | 553 | 555 | 540 | 545 | 805,000 | 2,725 |
| 1993-04-01 | 515 | 545 | 510 | 544 | 660,000 | 2,720 |
| 1993-03-31 | 506 | 515 | 505 | 510 | 259,000 | 2,550 |
| 1993-03-30 | 519 | 520 | 506 | 506 | 212,000 | 2,530 |
| 1993-03-29 | 528 | 528 | 518 | 519 | 197,000 | 2,595 |
| 1993-03-26 | 515 | 519 | 508 | 518 | 283,000 | 2,590 |
| 1993-03-25 | 496 | 508 | 495 | 508 | 629,000 | 2,540 |
| 1993-03-24 | 509 | 509 | 501 | 501 | 182,000 | 2,505 |
| 1993-03-23 | 504 | 510 | 501 | 510 | 209,000 | 2,550 |
| 1993-03-22 | 500 | 508 | 500 | 504 | 160,000 | 2,520 |
| 1993-03-19 | 518 | 520 | 487 | 487 | 621,000 | 2,435 |
| 1993-03-18 | 503 | 515 | 503 | 515 | 234,000 | 2,575 |
| 1993-03-17 | 497 | 502 | 491 | 502 | 150,000 | 2,510 |
| 1993-03-16 | 492 | 496 | 489 | 496 | 233,000 | 2,480 |
| 1993-03-15 | 499 | 500 | 491 | 495 | 278,000 | 2,475 |
| 1993-03-12 | 485 | 493 | 485 | 493 | 183,000 | 2,465 |
| 1993-03-11 | 489 | 493 | 486 | 490 | 167,000 | 2,450 |
| 1993-03-10 | 499 | 499 | 486 | 489 | 221,000 | 2,445 |
| 1993-03-09 | 504 | 509 | 500 | 500 | 186,000 | 2,500 |
| 1993-03-08 | 481 | 508 | 481 | 504 | 150,000 | 2,520 |
| 1993-03-05 | 488 | 490 | 485 | 490 | 55,000 | 2,450 |
| 1993-03-04 | 497 | 500 | 491 | 492 | 187,000 | 2,460 |
| 1993-03-03 | 500 | 500 | 497 | 497 | 57,000 | 2,485 |
| 1993-03-02 | 500 | 508 | 499 | 504 | 37,000 | 2,520 |
| 1993-03-01 | 497 | 500 | 497 | 500 | 34,000 | 2,500 |
| 1993-02-26 | 510 | 514 | 497 | 497 | 145,000 | 2,485 |
| 1993-02-25 | 529 | 530 | 515 | 515 | 191,000 | 2,575 |
| 1993-02-24 | 529 | 533 | 520 | 520 | 671,000 | 2,600 |
| 1993-02-23 | 510 | 523 | 510 | 519 | 481,000 | 2,595 |
| 1993-02-22 | 504 | 510 | 500 | 501 | 143,000 | 2,505 |
| 1993-02-19 | 502 | 505 | 496 | 500 | 97,000 | 2,500 |
| 1993-02-18 | 500 | 502 | 499 | 500 | 46,000 | 2,500 |
| 1993-02-17 | 499 | 503 | 495 | 495 | 113,000 | 2,475 |
| 1993-02-16 | 503 | 503 | 498 | 503 | 119,000 | 2,515 |
| 1993-02-15 | 501 | 503 | 498 | 503 | 53,000 | 2,515 |
| 1993-02-12 | 505 | 505 | 497 | 503 | 57,000 | 2,515 |
| 1993-02-10 | 497 | 505 | 497 | 505 | 62,000 | 2,525 |
| 1993-02-09 | 504 | 504 | 497 | 497 | 27,000 | 2,485 |
| 1993-02-08 | 508 | 508 | 500 | 507 | 42,000 | 2,535 |
| 1993-02-05 | 491 | 510 | 491 | 509 | 82,000 | 2,545 |
| 1993-02-04 | 505 | 505 | 498 | 500 | 25,000 | 2,500 |
| 1993-02-03 | 509 | 509 | 490 | 497 | 95,000 | 2,485 |
| 1993-02-02 | 500 | 500 | 497 | 500 | 39,000 | 2,500 |
| 1993-02-01 | 501 | 501 | 500 | 500 | 70,000 | 2,500 |
| 1993-01-29 | 511 | 511 | 501 | 501 | 68,000 | 2,505 |
| 1993-01-28 | 485 | 501 | 485 | 501 | 87,000 | 2,505 |
| 1993-01-27 | 482 | 485 | 480 | 485 | 54,000 | 2,425 |
| 1993-01-26 | 483 | 483 | 478 | 483 | 36,000 | 2,415 |
| 1993-01-25 | 485 | 485 | 483 | 483 | 81,000 | 2,415 |
| 1993-01-22 | 488 | 488 | 485 | 485 | 68,000 | 2,425 |
| 1993-01-21 | 490 | 490 | 486 | 488 | 48,000 | 2,440 |
| 1993-01-20 | 500 | 500 | 491 | 491 | 77,000 | 2,455 |
| 1993-01-19 | 495 | 500 | 495 | 500 | 58,000 | 2,500 |
| 1993-01-18 | 490 | 496 | 490 | 495 | 158,000 | 2,475 |
| 1993-01-14 | 485 | 490 | 485 | 490 | 74,000 | 2,450 |
| 1993-01-13 | 500 | 500 | 490 | 490 | 101,000 | 2,450 |
| 1993-01-12 | 495 | 500 | 494 | 495 | 41,000 | 2,475 |
| 1993-01-11 | 520 | 520 | 498 | 498 | 38,000 | 2,490 |
| 1993-01-08 | 505 | 520 | 505 | 520 | 43,000 | 2,600 |
| 1993-01-07 | 507 | 515 | 506 | 513 | 242,000 | 2,565 |
| 1993-01-06 | 510 | 510 | 500 | 507 | 87,000 | 2,535 |
| 1993-01-05 | 501 | 502 | 500 | 500 | 46,000 | 2,500 |
| 1993-01-04 | 502 | 508 | 502 | 503 | 51,000 | 2,515 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
