2004 昭和産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 520 | 523 | 514 | 520 | 109,000 | 2,600 |
| 1995-12-28 | 511 | 525 | 511 | 520 | 240,000 | 2,600 |
| 1995-12-27 | 540 | 540 | 520 | 521 | 391,000 | 2,605 |
| 1995-12-26 | 517 | 538 | 515 | 530 | 540,000 | 2,650 |
| 1995-12-25 | 520 | 520 | 506 | 514 | 315,000 | 2,570 |
| 1995-12-22 | 540 | 540 | 517 | 517 | 289,000 | 2,585 |
| 1995-12-21 | 540 | 552 | 530 | 537 | 1,377,000 | 2,685 |
| 1995-12-20 | 525 | 548 | 520 | 547 | 2,077,000 | 2,735 |
| 1995-12-19 | 491 | 528 | 491 | 520 | 724,000 | 2,600 |
| 1995-12-18 | 530 | 531 | 510 | 510 | 600,000 | 2,550 |
| 1995-12-15 | 513 | 533 | 506 | 520 | 2,507,000 | 2,600 |
| 1995-12-14 | 485 | 512 | 485 | 505 | 1,719,000 | 2,525 |
| 1995-12-13 | 471 | 485 | 460 | 485 | 460,000 | 2,425 |
| 1995-12-12 | 485 | 502 | 472 | 476 | 1,295,000 | 2,380 |
| 1995-12-11 | 455 | 479 | 454 | 479 | 525,000 | 2,395 |
| 1995-12-08 | 443 | 453 | 443 | 453 | 279,000 | 2,265 |
| 1995-12-07 | 454 | 455 | 445 | 452 | 220,000 | 2,260 |
| 1995-12-06 | 441 | 455 | 441 | 444 | 327,000 | 2,220 |
| 1995-12-05 | 440 | 447 | 440 | 446 | 167,000 | 2,230 |
| 1995-12-04 | 440 | 447 | 435 | 435 | 200,000 | 2,175 |
| 1995-12-01 | 427 | 438 | 425 | 437 | 138,000 | 2,185 |
| 1995-11-30 | 421 | 431 | 421 | 431 | 216,000 | 2,155 |
| 1995-11-29 | 422 | 426 | 422 | 423 | 47,000 | 2,115 |
| 1995-11-28 | 432 | 435 | 426 | 430 | 142,000 | 2,150 |
| 1995-11-27 | 434 | 439 | 431 | 435 | 215,000 | 2,175 |
| 1995-11-24 | 447 | 450 | 433 | 433 | 271,000 | 2,165 |
| 1995-11-22 | 460 | 462 | 440 | 451 | 870,000 | 2,255 |
| 1995-11-21 | 422 | 465 | 414 | 465 | 1,012,000 | 2,325 |
| 1995-11-20 | 410 | 418 | 408 | 418 | 179,000 | 2,090 |
| 1995-11-17 | 416 | 417 | 405 | 410 | 50,000 | 2,050 |
| 1995-11-16 | 415 | 418 | 408 | 417 | 39,000 | 2,085 |
| 1995-11-15 | 418 | 418 | 414 | 418 | 64,000 | 2,090 |
| 1995-11-14 | 407 | 418 | 407 | 418 | 53,000 | 2,090 |
| 1995-11-13 | 414 | 414 | 405 | 405 | 27,000 | 2,025 |
| 1995-11-10 | 409 | 416 | 409 | 413 | 143,000 | 2,065 |
| 1995-11-09 | 404 | 415 | 404 | 411 | 128,000 | 2,055 |
| 1995-11-08 | 404 | 410 | 400 | 404 | 67,000 | 2,020 |
| 1995-11-07 | 400 | 409 | 395 | 404 | 31,000 | 2,020 |
| 1995-11-06 | 403 | 415 | 399 | 410 | 83,000 | 2,050 |
| 1995-11-02 | 403 | 403 | 393 | 403 | 53,000 | 2,015 |
| 1995-11-01 | 396 | 400 | 393 | 393 | 40,000 | 1,965 |
| 1995-10-31 | 398 | 399 | 393 | 396 | 135,000 | 1,980 |
| 1995-10-30 | 397 | 398 | 392 | 398 | 50,000 | 1,990 |
| 1995-10-27 | 405 | 405 | 397 | 397 | 75,000 | 1,985 |
| 1995-10-26 | 410 | 410 | 405 | 405 | 59,000 | 2,025 |
| 1995-10-25 | 410 | 414 | 409 | 409 | 50,000 | 2,045 |
| 1995-10-24 | 409 | 414 | 409 | 409 | 33,000 | 2,045 |
| 1995-10-23 | 415 | 418 | 409 | 409 | 99,000 | 2,045 |
| 1995-10-20 | 412 | 416 | 412 | 415 | 38,000 | 2,075 |
| 1995-10-19 | 410 | 413 | 410 | 413 | 15,000 | 2,065 |
| 1995-10-18 | 416 | 416 | 410 | 412 | 63,000 | 2,060 |
| 1995-10-17 | 416 | 416 | 412 | 416 | 91,000 | 2,080 |
| 1995-10-16 | 419 | 421 | 412 | 420 | 121,000 | 2,100 |
| 1995-10-13 | 420 | 425 | 417 | 417 | 171,000 | 2,085 |
| 1995-10-12 | 410 | 419 | 410 | 416 | 332,000 | 2,080 |
| 1995-10-11 | 417 | 420 | 413 | 413 | 25,000 | 2,065 |
| 1995-10-09 | 420 | 420 | 413 | 415 | 152,000 | 2,075 |
| 1995-10-06 | 411 | 415 | 410 | 415 | 62,000 | 2,075 |
| 1995-10-05 | 410 | 418 | 410 | 416 | 139,000 | 2,080 |
| 1995-10-04 | 410 | 414 | 410 | 410 | 288,000 | 2,050 |
| 1995-10-03 | 405 | 407 | 400 | 401 | 57,000 | 2,005 |
| 1995-10-02 | 409 | 409 | 405 | 405 | 19,000 | 2,025 |
| 1995-09-29 | 408 | 413 | 408 | 410 | 42,000 | 2,050 |
| 1995-09-28 | 405 | 410 | 400 | 410 | 52,000 | 2,050 |
| 1995-09-27 | 402 | 402 | 400 | 401 | 118,000 | 2,005 |
| 1995-09-26 | 411 | 415 | 400 | 400 | 121,000 | 2,000 |
| 1995-09-25 | 412 | 412 | 410 | 410 | 96,000 | 2,050 |
| 1995-09-22 | 401 | 415 | 401 | 407 | 143,000 | 2,035 |
| 1995-09-21 | 399 | 400 | 393 | 400 | 411,000 | 2,000 |
| 1995-09-20 | 408 | 409 | 399 | 399 | 58,000 | 1,995 |
| 1995-09-19 | 406 | 408 | 405 | 408 | 83,000 | 2,040 |
| 1995-09-18 | 411 | 411 | 405 | 406 | 30,000 | 2,030 |
| 1995-09-14 | 404 | 414 | 404 | 408 | 80,000 | 2,040 |
| 1995-09-13 | 407 | 414 | 405 | 414 | 44,000 | 2,070 |
| 1995-09-12 | 418 | 418 | 405 | 405 | 106,000 | 2,025 |
| 1995-09-11 | 405 | 420 | 405 | 410 | 50,000 | 2,050 |
| 1995-09-08 | 405 | 410 | 404 | 406 | 251,000 | 2,030 |
| 1995-09-07 | 405 | 410 | 405 | 406 | 33,000 | 2,030 |
| 1995-09-06 | 405 | 409 | 405 | 405 | 104,000 | 2,025 |
| 1995-09-05 | 403 | 404 | 400 | 400 | 176,000 | 2,000 |
| 1995-09-04 | 408 | 408 | 398 | 398 | 35,000 | 1,990 |
| 1995-09-01 | 405 | 408 | 402 | 403 | 91,000 | 2,015 |
| 1995-08-31 | 405 | 415 | 405 | 410 | 39,000 | 2,050 |
| 1995-08-30 | 419 | 420 | 410 | 415 | 44,000 | 2,075 |
| 1995-08-29 | 418 | 419 | 410 | 419 | 81,000 | 2,095 |
| 1995-08-28 | 418 | 419 | 405 | 419 | 43,000 | 2,095 |
| 1995-08-25 | 405 | 419 | 405 | 419 | 90,000 | 2,095 |
| 1995-08-24 | 405 | 405 | 396 | 405 | 84,000 | 2,025 |
| 1995-08-23 | 408 | 412 | 407 | 407 | 85,000 | 2,035 |
| 1995-08-22 | 415 | 420 | 406 | 407 | 200,000 | 2,035 |
| 1995-08-21 | 427 | 428 | 412 | 420 | 106,000 | 2,100 |
| 1995-08-18 | 401 | 422 | 401 | 422 | 335,000 | 2,110 |
| 1995-08-17 | 410 | 410 | 400 | 400 | 81,000 | 2,000 |
| 1995-08-16 | 400 | 420 | 400 | 411 | 133,000 | 2,055 |
| 1995-08-15 | 395 | 401 | 395 | 400 | 39,000 | 2,000 |
| 1995-08-14 | 390 | 397 | 390 | 395 | 63,000 | 1,975 |
| 1995-08-11 | 385 | 392 | 384 | 392 | 87,000 | 1,960 |
| 1995-08-10 | 385 | 390 | 383 | 384 | 190,000 | 1,920 |
| 1995-08-09 | 388 | 390 | 383 | 383 | 125,000 | 1,915 |
| 1995-08-08 | 390 | 390 | 385 | 385 | 42,000 | 1,925 |
| 1995-08-07 | 401 | 405 | 385 | 385 | 121,000 | 1,925 |
| 1995-08-04 | 406 | 410 | 400 | 400 | 111,000 | 2,000 |
| 1995-08-03 | 409 | 410 | 400 | 405 | 56,000 | 2,025 |
| 1995-08-02 | 403 | 407 | 398 | 407 | 85,000 | 2,035 |
| 1995-08-01 | 408 | 408 | 398 | 398 | 85,000 | 1,990 |
| 1995-07-31 | 409 | 410 | 403 | 403 | 68,000 | 2,015 |
| 1995-07-28 | 415 | 415 | 403 | 410 | 73,000 | 2,050 |
| 1995-07-27 | 413 | 425 | 413 | 416 | 149,000 | 2,080 |
| 1995-07-26 | 412 | 430 | 410 | 413 | 276,000 | 2,065 |
| 1995-07-25 | 420 | 456 | 413 | 422 | 385,000 | 2,110 |
| 1995-07-24 | 420 | 424 | 411 | 413 | 200,000 | 2,065 |
| 1995-07-21 | 431 | 435 | 415 | 415 | 545,000 | 2,075 |
| 1995-07-20 | 440 | 440 | 425 | 426 | 349,000 | 2,130 |
| 1995-07-19 | 438 | 470 | 438 | 445 | 2,509,000 | 2,225 |
| 1995-07-18 | 413 | 439 | 400 | 439 | 638,000 | 2,195 |
| 1995-07-17 | 390 | 405 | 385 | 403 | 224,000 | 2,015 |
| 1995-07-14 | 386 | 387 | 383 | 387 | 115,000 | 1,935 |
| 1995-07-13 | 380 | 387 | 370 | 381 | 116,000 | 1,905 |
| 1995-07-12 | 380 | 390 | 380 | 390 | 43,000 | 1,950 |
| 1995-07-11 | 390 | 390 | 381 | 386 | 91,000 | 1,930 |
| 1995-07-10 | 383 | 395 | 383 | 390 | 451,000 | 1,950 |
| 1995-07-07 | 370 | 382 | 369 | 382 | 192,000 | 1,910 |
| 1995-07-06 | 372 | 372 | 368 | 370 | 71,000 | 1,850 |
| 1995-07-05 | 365 | 369 | 364 | 368 | 97,000 | 1,840 |
| 1995-07-04 | 360 | 364 | 356 | 364 | 64,000 | 1,820 |
| 1995-07-03 | 362 | 362 | 355 | 355 | 88,000 | 1,775 |
| 1995-06-30 | 355 | 362 | 355 | 362 | 44,000 | 1,810 |
| 1995-06-29 | 360 | 366 | 355 | 358 | 32,000 | 1,790 |
| 1995-06-28 | 365 | 365 | 357 | 360 | 62,000 | 1,800 |
| 1995-06-27 | 372 | 372 | 366 | 366 | 33,000 | 1,830 |
| 1995-06-26 | 381 | 381 | 370 | 370 | 52,000 | 1,850 |
| 1995-06-23 | 369 | 377 | 366 | 366 | 147,000 | 1,830 |
| 1995-06-22 | 374 | 376 | 365 | 366 | 154,000 | 1,830 |
| 1995-06-21 | 370 | 384 | 370 | 375 | 336,000 | 1,875 |
| 1995-06-20 | 365 | 370 | 365 | 370 | 271,000 | 1,850 |
| 1995-06-19 | 360 | 370 | 360 | 365 | 40,000 | 1,825 |
| 1995-06-16 | 360 | 367 | 360 | 362 | 65,000 | 1,810 |
| 1995-06-15 | 365 | 365 | 360 | 360 | 89,000 | 1,800 |
| 1995-06-14 | 355 | 360 | 351 | 360 | 229,000 | 1,800 |
| 1995-06-13 | 365 | 368 | 355 | 355 | 77,000 | 1,775 |
| 1995-06-12 | 367 | 380 | 365 | 369 | 245,000 | 1,845 |
| 1995-06-09 | 353 | 377 | 348 | 372 | 129,000 | 1,860 |
| 1995-06-08 | 350 | 368 | 350 | 368 | 212,000 | 1,840 |
| 1995-06-07 | 354 | 355 | 354 | 355 | 21,000 | 1,775 |
| 1995-06-06 | 352 | 355 | 350 | 355 | 37,000 | 1,775 |
| 1995-06-05 | 360 | 361 | 352 | 355 | 53,000 | 1,775 |
| 1995-06-02 | 366 | 370 | 365 | 365 | 14,000 | 1,825 |
| 1995-06-01 | 362 | 365 | 362 | 365 | 29,000 | 1,825 |
| 1995-05-31 | 351 | 361 | 351 | 357 | 64,000 | 1,785 |
| 1995-05-30 | 354 | 356 | 354 | 356 | 31,000 | 1,780 |
| 1995-05-29 | 361 | 366 | 351 | 351 | 96,000 | 1,755 |
| 1995-05-26 | 360 | 370 | 358 | 361 | 54,000 | 1,805 |
| 1995-05-25 | 355 | 367 | 355 | 358 | 74,000 | 1,790 |
| 1995-05-24 | 378 | 378 | 370 | 370 | 70,000 | 1,850 |
| 1995-05-23 | 379 | 380 | 375 | 375 | 84,000 | 1,875 |
| 1995-05-22 | 380 | 380 | 375 | 380 | 71,000 | 1,900 |
| 1995-05-19 | 375 | 380 | 374 | 375 | 73,000 | 1,875 |
| 1995-05-18 | 375 | 381 | 375 | 375 | 147,000 | 1,875 |
| 1995-05-17 | 379 | 379 | 373 | 375 | 91,000 | 1,875 |
| 1995-05-16 | 381 | 386 | 376 | 376 | 91,000 | 1,880 |
| 1995-05-15 | 388 | 388 | 381 | 381 | 42,000 | 1,905 |
| 1995-05-12 | 391 | 391 | 386 | 388 | 29,000 | 1,940 |
| 1995-05-11 | 390 | 390 | 386 | 386 | 28,000 | 1,930 |
| 1995-05-10 | 393 | 397 | 389 | 389 | 46,000 | 1,945 |
| 1995-05-09 | 399 | 400 | 394 | 398 | 118,000 | 1,990 |
| 1995-05-08 | 391 | 395 | 387 | 394 | 91,000 | 1,970 |
| 1995-05-02 | 380 | 382 | 376 | 376 | 35,000 | 1,880 |
| 1995-05-01 | 373 | 375 | 373 | 375 | 13,000 | 1,875 |
| 1995-04-28 | 380 | 380 | 375 | 375 | 72,000 | 1,875 |
| 1995-04-27 | 384 | 385 | 380 | 381 | 82,000 | 1,905 |
| 1995-04-26 | 381 | 381 | 377 | 380 | 28,000 | 1,900 |
| 1995-04-25 | 381 | 385 | 375 | 376 | 82,000 | 1,880 |
| 1995-04-24 | 389 | 389 | 377 | 377 | 41,000 | 1,885 |
| 1995-04-21 | 379 | 385 | 379 | 385 | 126,000 | 1,925 |
| 1995-04-20 | 386 | 386 | 380 | 380 | 70,000 | 1,900 |
| 1995-04-19 | 379 | 384 | 375 | 376 | 127,000 | 1,880 |
| 1995-04-18 | 380 | 380 | 374 | 375 | 44,000 | 1,875 |
| 1995-04-17 | 380 | 380 | 371 | 375 | 63,000 | 1,875 |
| 1995-04-14 | 385 | 385 | 380 | 380 | 115,000 | 1,900 |
| 1995-04-13 | 375 | 385 | 375 | 385 | 32,000 | 1,925 |
| 1995-04-12 | 375 | 380 | 375 | 379 | 386,000 | 1,895 |
| 1995-04-11 | 368 | 368 | 365 | 368 | 39,000 | 1,840 |
| 1995-04-10 | 360 | 365 | 360 | 363 | 108,000 | 1,815 |
| 1995-04-07 | 365 | 365 | 361 | 362 | 22,000 | 1,810 |
| 1995-04-06 | 375 | 375 | 360 | 365 | 36,000 | 1,825 |
| 1995-04-05 | 370 | 370 | 356 | 370 | 126,000 | 1,850 |
| 1995-04-04 | 375 | 375 | 370 | 370 | 149,000 | 1,850 |
| 1995-04-03 | 376 | 378 | 365 | 375 | 114,000 | 1,875 |
| 1995-03-31 | 382 | 386 | 382 | 383 | 98,000 | 1,915 |
| 1995-03-30 | 398 | 398 | 382 | 382 | 61,000 | 1,910 |
| 1995-03-29 | 395 | 395 | 390 | 390 | 58,000 | 1,950 |
| 1995-03-28 | 377 | 389 | 377 | 388 | 81,000 | 1,940 |
| 1995-03-27 | 375 | 380 | 375 | 375 | 52,000 | 1,875 |
| 1995-03-24 | 375 | 376 | 365 | 370 | 144,000 | 1,850 |
| 1995-03-23 | 378 | 382 | 371 | 371 | 217,000 | 1,855 |
| 1995-03-22 | 385 | 386 | 381 | 383 | 199,000 | 1,915 |
| 1995-03-20 | 390 | 390 | 386 | 386 | 49,000 | 1,930 |
| 1995-03-17 | 400 | 400 | 390 | 390 | 46,000 | 1,950 |
| 1995-03-16 | 410 | 417 | 396 | 396 | 65,000 | 1,980 |
| 1995-03-15 | 401 | 410 | 399 | 410 | 64,000 | 2,050 |
| 1995-03-14 | 407 | 410 | 400 | 400 | 77,000 | 2,000 |
| 1995-03-13 | 413 | 413 | 406 | 410 | 79,000 | 2,050 |
| 1995-03-10 | 405 | 414 | 405 | 411 | 95,000 | 2,055 |
| 1995-03-09 | 414 | 415 | 410 | 410 | 68,000 | 2,050 |
| 1995-03-08 | 406 | 414 | 406 | 414 | 164,000 | 2,070 |
| 1995-03-07 | 407 | 409 | 406 | 406 | 39,000 | 2,030 |
| 1995-03-06 | 408 | 412 | 403 | 412 | 157,000 | 2,060 |
| 1995-03-03 | 395 | 400 | 395 | 398 | 53,000 | 1,990 |
| 1995-03-02 | 390 | 401 | 390 | 399 | 89,000 | 1,995 |
| 1995-03-01 | 400 | 400 | 385 | 387 | 112,000 | 1,935 |
| 1995-02-28 | 415 | 415 | 400 | 400 | 37,000 | 2,000 |
| 1995-02-27 | 406 | 406 | 390 | 395 | 100,000 | 1,975 |
| 1995-02-24 | 429 | 429 | 420 | 420 | 90,000 | 2,100 |
| 1995-02-23 | 418 | 425 | 418 | 424 | 53,000 | 2,120 |
| 1995-02-22 | 417 | 427 | 417 | 418 | 42,000 | 2,090 |
| 1995-02-21 | 421 | 423 | 419 | 419 | 68,000 | 2,095 |
| 1995-02-20 | 423 | 423 | 421 | 421 | 16,000 | 2,105 |
| 1995-02-17 | 423 | 435 | 421 | 423 | 62,000 | 2,115 |
| 1995-02-16 | 431 | 433 | 425 | 425 | 52,000 | 2,125 |
| 1995-02-15 | 430 | 433 | 430 | 433 | 65,000 | 2,165 |
| 1995-02-14 | 435 | 435 | 429 | 430 | 104,000 | 2,150 |
| 1995-02-13 | 430 | 436 | 426 | 436 | 111,000 | 2,180 |
| 1995-02-10 | 420 | 421 | 417 | 421 | 50,000 | 2,105 |
| 1995-02-09 | 416 | 426 | 412 | 415 | 400,000 | 2,075 |
| 1995-02-08 | 424 | 424 | 410 | 415 | 4,161,000 | 2,075 |
| 1995-02-07 | 423 | 425 | 420 | 424 | 63,000 | 2,120 |
| 1995-02-06 | 422 | 425 | 422 | 425 | 141,000 | 2,125 |
| 1995-02-03 | 429 | 430 | 420 | 421 | 53,000 | 2,105 |
| 1995-02-02 | 432 | 432 | 420 | 429 | 89,000 | 2,145 |
| 1995-02-01 | 414 | 431 | 410 | 428 | 314,000 | 2,140 |
| 1995-01-31 | 425 | 425 | 413 | 414 | 207,000 | 2,070 |
| 1995-01-30 | 411 | 423 | 408 | 420 | 194,000 | 2,100 |
| 1995-01-27 | 415 | 416 | 405 | 407 | 125,000 | 2,035 |
| 1995-01-26 | 430 | 431 | 420 | 420 | 54,000 | 2,100 |
| 1995-01-25 | 439 | 440 | 430 | 430 | 125,000 | 2,150 |
| 1995-01-24 | 416 | 434 | 415 | 434 | 68,000 | 2,170 |
| 1995-01-23 | 431 | 435 | 414 | 414 | 96,000 | 2,070 |
| 1995-01-20 | 445 | 445 | 431 | 431 | 64,000 | 2,155 |
| 1995-01-19 | 446 | 455 | 445 | 455 | 69,000 | 2,275 |
| 1995-01-18 | 446 | 447 | 445 | 446 | 57,000 | 2,230 |
| 1995-01-17 | 459 | 459 | 445 | 445 | 115,000 | 2,225 |
| 1995-01-13 | 465 | 465 | 456 | 456 | 65,000 | 2,280 |
| 1995-01-12 | 462 | 475 | 460 | 466 | 18,000 | 2,330 |
| 1995-01-11 | 466 | 470 | 465 | 465 | 38,000 | 2,325 |
| 1995-01-10 | 465 | 466 | 458 | 466 | 30,000 | 2,330 |
| 1995-01-09 | 468 | 475 | 468 | 468 | 47,000 | 2,340 |
| 1995-01-06 | 468 | 472 | 468 | 468 | 119,000 | 2,340 |
| 1995-01-05 | 473 | 478 | 466 | 478 | 173,000 | 2,390 |
| 1995-01-04 | 473 | 473 | 466 | 466 | 25,000 | 2,330 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
