2004 昭和産業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	462	469	461	468	26,000	2,340
1994-12-29	463	466	461	461	110,000	2,305
1994-12-28	463	469	460	468	162,000	2,340
1994-12-27	465	465	462	463	114,000	2,315
1994-12-26	460	470	460	470	146,000	2,350
1994-12-22	460	467	459	464	167,000	2,320
1994-12-21	457	458	455	458	91,000	2,290
1994-12-20	455	458	455	458	72,000	2,290
1994-12-19	456	459	455	455	120,000	2,275
1994-12-16	453	456	450	451	278,000	2,255
1994-12-15	449	451	445	451	357,000	2,255
1994-12-14	450	450	447	449	161,000	2,245
1994-12-13	455	458	450	450	226,000	2,250
1994-12-12	459	459	455	455	81,000	2,275
1994-12-09	460	468	458	459	193,000	2,295
1994-12-08	460	462	453	455	194,000	2,275
1994-12-07	461	473	460	467	112,000	2,335
1994-12-06	468	470	463	464	104,000	2,320
1994-12-05	463	473	463	473	34,000	2,365
1994-12-02	475	475	458	459	193,000	2,295
1994-12-01	472	473	471	471	86,000	2,355
1994-11-30	470	478	470	478	36,000	2,390
1994-11-29	473	473	470	470	17,000	2,350
1994-11-28	473	478	470	478	37,000	2,390
1994-11-25	475	479	470	470	102,000	2,350
1994-11-24	468	472	465	472	147,000	2,360
1994-11-22	475	479	466	472	107,000	2,360
1994-11-21	481	485	481	482	43,000	2,410
1994-11-18	490	490	481	486	93,000	2,430
1994-11-17	500	500	490	490	66,000	2,450
1994-11-16	495	500	495	500	60,000	2,500
1994-11-15	497	497	490	495	59,000	2,475
1994-11-14	490	490	480	490	139,000	2,450
1994-11-11	495	495	485	485	179,000	2,425
1994-11-10	500	500	490	490	38,000	2,450
1994-11-09	495	495	490	495	86,000	2,475
1994-11-08	499	501	494	494	113,000	2,470
1994-11-07	501	502	496	500	36,000	2,500
1994-11-04	512	512	499	501	88,000	2,505
1994-11-02	518	518	503	503	78,000	2,515
1994-11-01	517	519	517	519	21,000	2,595
1994-10-31	519	520	510	520	172,000	2,600
1994-10-28	510	520	510	520	139,000	2,600
1994-10-27	497	510	496	510	99,000	2,550
1994-10-26	495	505	495	505	62,000	2,525
1994-10-25	500	503	495	495	101,000	2,475
1994-10-24	503	508	503	503	31,000	2,515
1994-10-21	515	515	505	509	57,000	2,545
1994-10-20	500	517	500	505	111,000	2,525
1994-10-19	502	502	497	500	136,000	2,500
1994-10-18	509	509	501	502	95,000	2,510
1994-10-17	509	509	505	505	40,000	2,525
1994-10-14	509	509	505	505	147,000	2,525
1994-10-13	510	510	505	510	101,000	2,550
1994-10-12	502	510	502	503	64,000	2,515
1994-10-11	510	514	505	505	35,000	2,525
1994-10-07	508	510	505	505	64,000	2,525
1994-10-06	510	510	505	508	121,000	2,540
1994-10-05	505	511	501	508	41,000	2,540
1994-10-04	508	511	508	508	111,000	2,540
1994-10-03	508	511	508	508	38,000	2,540
1994-09-30	510	512	507	508	102,000	2,540
1994-09-29	515	515	510	510	127,000	2,550
1994-09-28	500	512	500	512	431,000	2,560
1994-09-27	511	512	500	500	45,000	2,500
1994-09-26	520	521	511	511	140,000	2,555
1994-09-22	511	513	510	510	129,000	2,550
1994-09-21	511	511	505	510	83,000	2,550
1994-09-20	499	510	499	510	97,000	2,550
1994-09-19	496	500	495	499	57,000	2,495
1994-09-16	500	505	495	495	99,000	2,475
1994-09-14	505	507	500	500	166,000	2,500
1994-09-13	507	510	505	510	47,000	2,550
1994-09-12	510	511	507	507	47,000	2,535
1994-09-09	509	511	501	501	238,000	2,505
1994-09-08	512	513	508	508	339,000	2,540
1994-09-07	529	529	513	513	196,000	2,565
1994-09-06	533	533	530	530	101,000	2,650
1994-09-05	536	536	534	534	72,000	2,670
1994-09-02	536	540	536	536	103,000	2,680
1994-09-01	533	536	532	536	142,000	2,680
1994-08-31	538	538	533	533	43,000	2,665
1994-08-30	537	537	533	533	85,000	2,665
1994-08-29	538	545	538	538	49,000	2,690
1994-08-26	532	542	530	530	191,000	2,650
1994-08-25	539	543	532	532	60,000	2,660
1994-08-24	535	544	531	539	584,000	2,695
1994-08-23	531	538	531	536	200,000	2,680
1994-08-22	532	539	532	539	52,000	2,695
1994-08-19	537	539	530	539	75,000	2,695
1994-08-18	543	543	541	541	22,000	2,705
1994-08-17	542	547	540	547	27,000	2,735
1994-08-16	539	543	539	541	34,000	2,705
1994-08-15	538	542	538	539	35,000	2,695
1994-08-12	540	540	536	538	24,000	2,690
1994-08-11	539	546	539	541	42,000	2,705
1994-08-10	539	547	539	547	25,000	2,735
1994-08-09	550	550	539	539	31,000	2,695
1994-08-08	544	544	540	540	32,000	2,700
1994-08-05	544	544	543	543	18,000	2,715
1994-08-04	545	553	541	542	145,000	2,710
1994-08-03	553	559	543	553	76,000	2,765
1994-08-02	544	554	544	553	32,000	2,765
1994-08-01	542	550	542	543	42,000	2,715
1994-07-29	544	559	542	559	101,000	2,795
1994-07-28	542	545	540	540	187,000	2,700
1994-07-27	545	547	545	545	61,000	2,725
1994-07-26	545	551	545	550	51,000	2,750
1994-07-25	551	558	546	548	63,000	2,740
1994-07-22	560	560	547	548	36,000	2,740
1994-07-21	569	569	542	545	73,000	2,725
1994-07-20	560	570	560	560	50,000	2,800
1994-07-19	560	570	560	570	47,000	2,850
1994-07-18	573	573	565	567	241,000	2,835
1994-07-15	568	573	560	572	73,000	2,860
1994-07-14	565	566	558	558	197,000	2,790
1994-07-13	560	564	550	556	179,000	2,780
1994-07-12	564	564	554	556	175,000	2,780
1994-07-11	552	556	550	556	36,000	2,780
1994-07-08	556	556	545	554	96,000	2,770
1994-07-07	547	550	545	547	146,000	2,735
1994-07-06	558	558	547	548	114,000	2,740
1994-07-05	548	558	547	550	93,000	2,750
1994-07-04	560	560	548	555	37,000	2,775
1994-07-01	558	558	545	545	119,000	2,725
1994-06-30	550	565	544	555	38,000	2,775
1994-06-29	564	564	553	553	65,000	2,765
1994-06-28	555	556	555	556	82,000	2,780
1994-06-27	553	555	550	555	113,000	2,775
1994-06-24	569	569	553	563	667,000	2,815
1994-06-23	564	569	558	569	67,000	2,845
1994-06-22	555	565	550	558	119,000	2,790
1994-06-21	567	567	565	565	156,000	2,825
1994-06-20	578	578	571	571	89,000	2,855
1994-06-17	571	573	571	571	78,000	2,855
1994-06-16	575	580	575	575	70,000	2,875
1994-06-15	584	590	575	575	354,000	2,875
1994-06-14	582	594	578	581	790,000	2,905
1994-06-13	575	580	571	576	405,000	2,880
1994-06-10	577	577	568	570	276,000	2,850
1994-06-09	570	570	565	567	182,000	2,835
1994-06-08	568	574	565	566	191,000	2,830
1994-06-07	565	567	562	562	179,000	2,810
1994-06-06	570	570	560	565	246,000	2,825
1994-06-03	565	570	555	570	141,000	2,850
1994-06-02	562	564	560	560	169,000	2,800
1994-06-01	564	565	555	560	148,000	2,800
1994-05-31	578	578	563	563	104,000	2,815
1994-05-30	575	575	561	572	130,000	2,860
1994-05-27	561	570	548	570	313,000	2,850
1994-05-26	570	571	555	560	163,000	2,800
1994-05-25	573	577	569	570	333,000	2,850
1994-05-24	566	570	565	569	137,000	2,845
1994-05-23	569	580	565	565	253,000	2,825
1994-05-20	563	570	562	562	403,000	2,810
1994-05-19	570	579	562	573	230,000	2,865
1994-05-18	585	592	571	580	1,138,000	2,900
1994-05-17	559	579	554	575	560,000	2,875
1994-05-16	546	560	546	551	88,000	2,755
1994-05-13	547	553	546	546	69,000	2,730
1994-05-12	553	553	545	546	92,000	2,730
1994-05-11	543	553	543	553	61,000	2,765
1994-05-10	543	555	541	543	99,000	2,715
1994-05-09	556	556	543	543	72,000	2,715
1994-05-06	535	544	533	543	114,000	2,715
1994-05-02	535	535	533	535	118,000	2,675
1994-04-28	540	540	535	535	91,000	2,675
1994-04-27	542	543	535	540	78,000	2,700
1994-04-26	544	545	543	543	136,000	2,715
1994-04-25	553	553	533	543	299,000	2,715
1994-04-22	550	560	543	543	462,000	2,715
1994-04-21	551	551	547	548	121,000	2,740
1994-04-20	556	556	547	552	270,000	2,760
1994-04-19	555	560	555	556	363,000	2,780
1994-04-18	550	563	550	560	280,000	2,800
1994-04-15	556	569	556	569	192,000	2,845
1994-04-14	560	560	553	555	114,000	2,775
1994-04-13	558	558	551	552	208,000	2,760
1994-04-12	564	564	546	558	145,000	2,790
1994-04-11	568	568	552	564	141,000	2,820
1994-04-08	566	566	547	558	253,000	2,790
1994-04-07	560	560	545	546	113,000	2,730
1994-04-06	555	556	540	550	154,000	2,750
1994-04-05	553	553	541	550	52,000	2,750
1994-04-04	543	545	530	535	132,000	2,675
1994-04-01	546	555	543	543	79,000	2,715
1994-03-31	560	560	540	545	96,000	2,725
1994-03-30	553	560	540	560	102,000	2,800
1994-03-29	561	563	560	563	62,000	2,815
1994-03-28	561	562	555	560	65,000	2,800
1994-03-25	561	563	555	561	173,000	2,805
1994-03-24	575	575	568	570	230,000	2,850
1994-03-23	570	580	567	568	79,000	2,840
1994-03-22	582	582	570	575	101,000	2,875
1994-03-18	586	590	580	582	335,000	2,910
1994-03-17	597	597	587	596	171,000	2,980
1994-03-16	588	595	585	595	230,000	2,975
1994-03-15	599	600	581	582	269,000	2,910
1994-03-14	591	602	591	597	170,000	2,985
1994-03-11	586	595	585	594	363,000	2,970
1994-03-10	603	604	581	588	699,000	2,940
1994-03-09	620	622	601	602	1,382,000	3,010
1994-03-08	610	623	605	615	3,404,000	3,075
1994-03-07	590	595	586	593	768,000	2,965
1994-03-04	563	580	560	580	1,002,000	2,900
1994-03-03	557	560	550	560	219,000	2,800
1994-03-02	567	568	553	560	204,000	2,800
1994-03-01	571	575	567	568	134,000	2,840
1994-02-28	580	580	575	579	116,000	2,895
1994-02-25	582	584	575	579	348,000	2,895
1994-02-24	580	590	575	583	879,000	2,915
1994-02-23	549	550	543	550	182,000	2,750
1994-02-22	544	559	538	547	263,000	2,735
1994-02-21	535	540	535	540	83,000	2,700
1994-02-18	552	552	541	541	107,000	2,705
1994-02-17	564	564	541	541	118,000	2,705
1994-02-16	570	574	553	558	121,000	2,790
1994-02-15	550	550	540	550	103,000	2,750
1994-02-14	561	565	550	552	233,000	2,760
1994-02-10	585	597	571	581	214,000	2,905
1994-02-09	609	610	583	592	171,000	2,960
1994-02-08	604	610	595	609	293,000	3,045
1994-02-07	595	605	591	601	215,000	3,005
1994-02-04	590	613	585	609	599,000	3,045
1994-02-03	595	595	580	595	93,000	2,975
1994-02-02	598	598	581	598	277,000	2,990
1994-02-01	590	598	575	598	370,000	2,990
1994-01-31	582	595	577	590	591,000	2,950
1994-01-28	553	553	542	552	166,000	2,760
1994-01-27	539	553	535	553	226,000	2,765
1994-01-26	520	549	520	549	400,000	2,745
1994-01-25	510	525	508	510	152,000	2,550
1994-01-24	498	520	498	520	145,000	2,600
1994-01-21	550	558	546	558	75,000	2,790
1994-01-20	558	564	550	560	108,000	2,800
1994-01-19	551	563	548	563	191,000	2,815
1994-01-18	564	564	552	558	87,000	2,790
1994-01-17	546	565	546	565	155,000	2,825
1994-01-14	545	565	535	565	186,000	2,825
1994-01-13	550	554	545	550	310,000	2,750
1994-01-12	528	550	528	550	193,000	2,750
1994-01-11	530	538	525	538	221,000	2,690
1994-01-10	509	521	509	520	129,000	2,600
1994-01-07	508	510	505	507	73,000	2,535
1994-01-06	510	520	504	517	105,000	2,585
1994-01-05	494	520	494	520	52,000	2,600
1994-01-04	495	495	481	483	29,000	2,415

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30