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