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
1995-12-29520523514520109,0002,600
1995-12-28511525511520240,0002,600
1995-12-27540540520521391,0002,605
1995-12-26517538515530540,0002,650
1995-12-25520520506514315,0002,570
1995-12-22540540517517289,0002,585
1995-12-215405525305371,377,0002,685
1995-12-205255485205472,077,0002,735
1995-12-19491528491520724,0002,600
1995-12-18530531510510600,0002,550
1995-12-155135335065202,507,0002,600
1995-12-144855124855051,719,0002,525
1995-12-13471485460485460,0002,425
1995-12-124855024724761,295,0002,380
1995-12-11455479454479525,0002,395
1995-12-08443453443453279,0002,265
1995-12-07454455445452220,0002,260
1995-12-06441455441444327,0002,220
1995-12-05440447440446167,0002,230
1995-12-04440447435435200,0002,175
1995-12-01427438425437138,0002,185
1995-11-30421431421431216,0002,155
1995-11-2942242642242347,0002,115
1995-11-28432435426430142,0002,150
1995-11-27434439431435215,0002,175
1995-11-24447450433433271,0002,165
1995-11-22460462440451870,0002,255
1995-11-214224654144651,012,0002,325
1995-11-20410418408418179,0002,090
1995-11-1741641740541050,0002,050
1995-11-1641541840841739,0002,085
1995-11-1541841841441864,0002,090
1995-11-1440741840741853,0002,090
1995-11-1341441440540527,0002,025
1995-11-10409416409413143,0002,065
1995-11-09404415404411128,0002,055
1995-11-0840441040040467,0002,020
1995-11-0740040939540431,0002,020
1995-11-0640341539941083,0002,050
1995-11-0240340339340353,0002,015
1995-11-0139640039339340,0001,965
1995-10-31398399393396135,0001,980
1995-10-3039739839239850,0001,990
1995-10-2740540539739775,0001,985
1995-10-2641041040540559,0002,025
1995-10-2541041440940950,0002,045
1995-10-2440941440940933,0002,045
1995-10-2341541840940999,0002,045
1995-10-2041241641241538,0002,075
1995-10-1941041341041315,0002,065
1995-10-1841641641041263,0002,060
1995-10-1741641641241691,0002,080
1995-10-16419421412420121,0002,100
1995-10-13420425417417171,0002,085
1995-10-12410419410416332,0002,080
1995-10-1141742041341325,0002,065
1995-10-09420420413415152,0002,075
1995-10-0641141541041562,0002,075
1995-10-05410418410416139,0002,080
1995-10-04410414410410288,0002,050
1995-10-0340540740040157,0002,005
1995-10-0240940940540519,0002,025
1995-09-2940841340841042,0002,050
1995-09-2840541040041052,0002,050
1995-09-27402402400401118,0002,005
1995-09-26411415400400121,0002,000
1995-09-2541241241041096,0002,050
1995-09-22401415401407143,0002,035
1995-09-21399400393400411,0002,000
1995-09-2040840939939958,0001,995
1995-09-1940640840540883,0002,040
1995-09-1841141140540630,0002,030
1995-09-1440441440440880,0002,040
1995-09-1340741440541444,0002,070
1995-09-12418418405405106,0002,025
1995-09-1140542040541050,0002,050
1995-09-08405410404406251,0002,030
1995-09-0740541040540633,0002,030
1995-09-06405409405405104,0002,025
1995-09-05403404400400176,0002,000
1995-09-0440840839839835,0001,990
1995-09-0140540840240391,0002,015
1995-08-3140541540541039,0002,050
1995-08-3041942041041544,0002,075
1995-08-2941841941041981,0002,095
1995-08-2841841940541943,0002,095
1995-08-2540541940541990,0002,095
1995-08-2440540539640584,0002,025
1995-08-2340841240740785,0002,035
1995-08-22415420406407200,0002,035
1995-08-21427428412420106,0002,100
1995-08-18401422401422335,0002,110
1995-08-1741041040040081,0002,000
1995-08-16400420400411133,0002,055
1995-08-1539540139540039,0002,000
1995-08-1439039739039563,0001,975
1995-08-1138539238439287,0001,960
1995-08-10385390383384190,0001,920
1995-08-09388390383383125,0001,915
1995-08-0839039038538542,0001,925
1995-08-07401405385385121,0001,925
1995-08-04406410400400111,0002,000
1995-08-0340941040040556,0002,025
1995-08-0240340739840785,0002,035
1995-08-0140840839839885,0001,990
1995-07-3140941040340368,0002,015
1995-07-2841541540341073,0002,050
1995-07-27413425413416149,0002,080
1995-07-26412430410413276,0002,065
1995-07-25420456413422385,0002,110
1995-07-24420424411413200,0002,065
1995-07-21431435415415545,0002,075
1995-07-20440440425426349,0002,130
1995-07-194384704384452,509,0002,225
1995-07-18413439400439638,0002,195
1995-07-17390405385403224,0002,015
1995-07-14386387383387115,0001,935
1995-07-13380387370381116,0001,905
1995-07-1238039038039043,0001,950
1995-07-1139039038138691,0001,930
1995-07-10383395383390451,0001,950
1995-07-07370382369382192,0001,910
1995-07-0637237236837071,0001,850
1995-07-0536536936436897,0001,840
1995-07-0436036435636464,0001,820
1995-07-0336236235535588,0001,775
1995-06-3035536235536244,0001,810
1995-06-2936036635535832,0001,790
1995-06-2836536535736062,0001,800
1995-06-2737237236636633,0001,830
1995-06-2638138137037052,0001,850
1995-06-23369377366366147,0001,830
1995-06-22374376365366154,0001,830
1995-06-21370384370375336,0001,875
1995-06-20365370365370271,0001,850
1995-06-1936037036036540,0001,825
1995-06-1636036736036265,0001,810
1995-06-1536536536036089,0001,800
1995-06-14355360351360229,0001,800
1995-06-1336536835535577,0001,775
1995-06-12367380365369245,0001,845
1995-06-09353377348372129,0001,860
1995-06-08350368350368212,0001,840
1995-06-0735435535435521,0001,775
1995-06-0635235535035537,0001,775
1995-06-0536036135235553,0001,775
1995-06-0236637036536514,0001,825
1995-06-0136236536236529,0001,825
1995-05-3135136135135764,0001,785
1995-05-3035435635435631,0001,780
1995-05-2936136635135196,0001,755
1995-05-2636037035836154,0001,805
1995-05-2535536735535874,0001,790
1995-05-2437837837037070,0001,850
1995-05-2337938037537584,0001,875
1995-05-2238038037538071,0001,900
1995-05-1937538037437573,0001,875
1995-05-18375381375375147,0001,875
1995-05-1737937937337591,0001,875
1995-05-1638138637637691,0001,880
1995-05-1538838838138142,0001,905
1995-05-1239139138638829,0001,940
1995-05-1139039038638628,0001,930
1995-05-1039339738938946,0001,945
1995-05-09399400394398118,0001,990
1995-05-0839139538739491,0001,970
1995-05-0238038237637635,0001,880
1995-05-0137337537337513,0001,875
1995-04-2838038037537572,0001,875
1995-04-2738438538038182,0001,905
1995-04-2638138137738028,0001,900
1995-04-2538138537537682,0001,880
1995-04-2438938937737741,0001,885
1995-04-21379385379385126,0001,925
1995-04-2038638638038070,0001,900
1995-04-19379384375376127,0001,880
1995-04-1838038037437544,0001,875
1995-04-1738038037137563,0001,875
1995-04-14385385380380115,0001,900
1995-04-1337538537538532,0001,925
1995-04-12375380375379386,0001,895
1995-04-1136836836536839,0001,840
1995-04-10360365360363108,0001,815
1995-04-0736536536136222,0001,810
1995-04-0637537536036536,0001,825
1995-04-05370370356370126,0001,850
1995-04-04375375370370149,0001,850
1995-04-03376378365375114,0001,875
1995-03-3138238638238398,0001,915
1995-03-3039839838238261,0001,910
1995-03-2939539539039058,0001,950
1995-03-2837738937738881,0001,940
1995-03-2737538037537552,0001,875
1995-03-24375376365370144,0001,850
1995-03-23378382371371217,0001,855
1995-03-22385386381383199,0001,915
1995-03-2039039038638649,0001,930
1995-03-1740040039039046,0001,950
1995-03-1641041739639665,0001,980
1995-03-1540141039941064,0002,050
1995-03-1440741040040077,0002,000
1995-03-1341341340641079,0002,050
1995-03-1040541440541195,0002,055
1995-03-0941441541041068,0002,050
1995-03-08406414406414164,0002,070
1995-03-0740740940640639,0002,030
1995-03-06408412403412157,0002,060
1995-03-0339540039539853,0001,990
1995-03-0239040139039989,0001,995
1995-03-01400400385387112,0001,935
1995-02-2841541540040037,0002,000
1995-02-27406406390395100,0001,975
1995-02-2442942942042090,0002,100
1995-02-2341842541842453,0002,120
1995-02-2241742741741842,0002,090
1995-02-2142142341941968,0002,095
1995-02-2042342342142116,0002,105
1995-02-1742343542142362,0002,115
1995-02-1643143342542552,0002,125
1995-02-1543043343043365,0002,165
1995-02-14435435429430104,0002,150
1995-02-13430436426436111,0002,180
1995-02-1042042141742150,0002,105
1995-02-09416426412415400,0002,075
1995-02-084244244104154,161,0002,075
1995-02-0742342542042463,0002,120
1995-02-06422425422425141,0002,125
1995-02-0342943042042153,0002,105
1995-02-0243243242042989,0002,145
1995-02-01414431410428314,0002,140
1995-01-31425425413414207,0002,070
1995-01-30411423408420194,0002,100
1995-01-27415416405407125,0002,035
1995-01-2643043142042054,0002,100
1995-01-25439440430430125,0002,150
1995-01-2441643441543468,0002,170
1995-01-2343143541441496,0002,070
1995-01-2044544543143164,0002,155
1995-01-1944645544545569,0002,275
1995-01-1844644744544657,0002,230
1995-01-17459459445445115,0002,225
1995-01-1346546545645665,0002,280
1995-01-1246247546046618,0002,330
1995-01-1146647046546538,0002,325
1995-01-1046546645846630,0002,330
1995-01-0946847546846847,0002,340
1995-01-06468472468468119,0002,340
1995-01-05473478466478173,0002,390
1995-01-0447347346646625,0002,330

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