2004 昭和産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 453 | 456 | 452 | 456 | 90,000 | 2,280 |
| 1996-12-27 | 455 | 458 | 452 | 458 | 124,000 | 2,290 |
| 1996-12-26 | 470 | 470 | 452 | 460 | 143,000 | 2,300 |
| 1996-12-25 | 461 | 473 | 461 | 473 | 106,000 | 2,365 |
| 1996-12-24 | 470 | 470 | 461 | 461 | 242,000 | 2,305 |
| 1996-12-20 | 485 | 485 | 474 | 475 | 96,000 | 2,375 |
| 1996-12-19 | 490 | 492 | 482 | 483 | 168,000 | 2,415 |
| 1996-12-18 | 495 | 500 | 490 | 492 | 101,000 | 2,460 |
| 1996-12-17 | 490 | 490 | 485 | 485 | 76,000 | 2,425 |
| 1996-12-16 | 484 | 487 | 481 | 485 | 52,000 | 2,425 |
| 1996-12-13 | 485 | 487 | 483 | 483 | 144,000 | 2,415 |
| 1996-12-12 | 492 | 500 | 490 | 490 | 157,000 | 2,450 |
| 1996-12-11 | 500 | 501 | 497 | 497 | 118,000 | 2,485 |
| 1996-12-10 | 501 | 506 | 500 | 500 | 57,000 | 2,500 |
| 1996-12-09 | 498 | 502 | 492 | 500 | 189,000 | 2,500 |
| 1996-12-06 | 507 | 510 | 489 | 490 | 42,000 | 2,450 |
| 1996-12-05 | 506 | 507 | 502 | 503 | 26,000 | 2,515 |
| 1996-12-04 | 505 | 509 | 502 | 502 | 148,000 | 2,510 |
| 1996-12-03 | 504 | 504 | 500 | 501 | 85,000 | 2,505 |
| 1996-12-02 | 505 | 505 | 499 | 504 | 197,000 | 2,520 |
| 1996-11-29 | 510 | 514 | 505 | 505 | 175,000 | 2,525 |
| 1996-11-28 | 518 | 518 | 509 | 510 | 80,000 | 2,550 |
| 1996-11-27 | 514 | 515 | 513 | 515 | 48,000 | 2,575 |
| 1996-11-26 | 521 | 522 | 517 | 520 | 28,000 | 2,600 |
| 1996-11-25 | 524 | 526 | 520 | 521 | 224,000 | 2,605 |
| 1996-11-22 | 516 | 520 | 512 | 520 | 198,000 | 2,600 |
| 1996-11-21 | 519 | 525 | 518 | 518 | 193,000 | 2,590 |
| 1996-11-20 | 515 | 519 | 512 | 519 | 124,000 | 2,595 |
| 1996-11-19 | 507 | 510 | 507 | 509 | 697,000 | 2,545 |
| 1996-11-18 | 511 | 515 | 511 | 512 | 96,000 | 2,560 |
| 1996-11-15 | 513 | 517 | 511 | 511 | 214,000 | 2,555 |
| 1996-11-14 | 519 | 519 | 510 | 511 | 54,000 | 2,555 |
| 1996-11-13 | 508 | 527 | 507 | 519 | 841,000 | 2,595 |
| 1996-11-12 | 507 | 508 | 507 | 507 | 56,000 | 2,535 |
| 1996-11-11 | 500 | 509 | 500 | 507 | 191,000 | 2,535 |
| 1996-11-08 | 495 | 508 | 495 | 507 | 142,000 | 2,535 |
| 1996-11-07 | 501 | 505 | 495 | 495 | 359,000 | 2,475 |
| 1996-11-06 | 500 | 504 | 494 | 503 | 75,000 | 2,515 |
| 1996-11-05 | 488 | 500 | 488 | 496 | 84,000 | 2,480 |
| 1996-11-01 | 495 | 495 | 493 | 493 | 74,000 | 2,465 |
| 1996-10-31 | 500 | 500 | 496 | 497 | 157,000 | 2,485 |
| 1996-10-30 | 511 | 513 | 495 | 500 | 108,000 | 2,500 |
| 1996-10-29 | 498 | 510 | 498 | 505 | 87,000 | 2,525 |
| 1996-10-28 | 496 | 505 | 496 | 505 | 25,000 | 2,525 |
| 1996-10-25 | 500 | 501 | 497 | 500 | 214,000 | 2,500 |
| 1996-10-24 | 497 | 497 | 495 | 497 | 50,000 | 2,485 |
| 1996-10-23 | 497 | 499 | 497 | 499 | 111,000 | 2,495 |
| 1996-10-22 | 495 | 499 | 495 | 499 | 62,000 | 2,495 |
| 1996-10-21 | 503 | 503 | 498 | 500 | 56,000 | 2,500 |
| 1996-10-18 | 502 | 510 | 502 | 503 | 145,000 | 2,515 |
| 1996-10-17 | 499 | 502 | 495 | 502 | 210,000 | 2,510 |
| 1996-10-16 | 500 | 501 | 498 | 499 | 165,000 | 2,495 |
| 1996-10-15 | 501 | 503 | 495 | 501 | 130,000 | 2,505 |
| 1996-10-14 | 501 | 503 | 496 | 498 | 103,000 | 2,490 |
| 1996-10-11 | 501 | 503 | 500 | 501 | 76,000 | 2,505 |
| 1996-10-09 | 505 | 505 | 500 | 502 | 146,000 | 2,510 |
| 1996-10-08 | 505 | 506 | 505 | 505 | 88,000 | 2,525 |
| 1996-10-07 | 500 | 506 | 500 | 500 | 80,000 | 2,500 |
| 1996-10-04 | 502 | 505 | 497 | 500 | 292,000 | 2,500 |
| 1996-10-03 | 515 | 515 | 501 | 503 | 135,000 | 2,515 |
| 1996-10-02 | 512 | 512 | 505 | 508 | 132,000 | 2,540 |
| 1996-10-01 | 515 | 515 | 508 | 510 | 119,000 | 2,550 |
| 1996-09-30 | 514 | 519 | 512 | 518 | 84,000 | 2,590 |
| 1996-09-27 | 515 | 519 | 512 | 519 | 163,000 | 2,595 |
| 1996-09-26 | 513 | 520 | 513 | 520 | 112,000 | 2,600 |
| 1996-09-25 | 517 | 518 | 512 | 512 | 95,000 | 2,560 |
| 1996-09-24 | 520 | 520 | 512 | 517 | 128,000 | 2,585 |
| 1996-09-20 | 520 | 530 | 515 | 517 | 140,000 | 2,585 |
| 1996-09-19 | 510 | 515 | 510 | 515 | 744,000 | 2,575 |
| 1996-09-18 | 524 | 528 | 515 | 515 | 151,000 | 2,575 |
| 1996-09-17 | 506 | 520 | 506 | 518 | 194,000 | 2,590 |
| 1996-09-13 | 503 | 505 | 501 | 505 | 154,000 | 2,525 |
| 1996-09-12 | 500 | 504 | 500 | 502 | 43,000 | 2,510 |
| 1996-09-11 | 505 | 507 | 500 | 504 | 329,000 | 2,520 |
| 1996-09-10 | 504 | 507 | 504 | 505 | 127,000 | 2,525 |
| 1996-09-09 | 506 | 506 | 503 | 504 | 30,000 | 2,520 |
| 1996-09-06 | 503 | 510 | 503 | 506 | 65,000 | 2,530 |
| 1996-09-05 | 504 | 513 | 503 | 511 | 46,000 | 2,555 |
| 1996-09-04 | 501 | 510 | 501 | 503 | 65,000 | 2,515 |
| 1996-09-03 | 510 | 514 | 505 | 506 | 19,000 | 2,530 |
| 1996-09-02 | 503 | 510 | 501 | 505 | 54,000 | 2,525 |
| 1996-08-30 | 508 | 509 | 506 | 506 | 83,000 | 2,530 |
| 1996-08-29 | 521 | 521 | 515 | 518 | 57,000 | 2,590 |
| 1996-08-28 | 519 | 521 | 519 | 521 | 46,000 | 2,605 |
| 1996-08-27 | 518 | 519 | 517 | 517 | 33,000 | 2,585 |
| 1996-08-26 | 521 | 524 | 516 | 524 | 71,000 | 2,620 |
| 1996-08-23 | 537 | 537 | 526 | 526 | 88,000 | 2,630 |
| 1996-08-22 | 528 | 528 | 525 | 527 | 103,000 | 2,635 |
| 1996-08-21 | 528 | 535 | 528 | 528 | 164,000 | 2,640 |
| 1996-08-20 | 529 | 529 | 516 | 522 | 156,000 | 2,610 |
| 1996-08-19 | 515 | 522 | 515 | 522 | 110,000 | 2,610 |
| 1996-08-16 | 518 | 524 | 517 | 524 | 150,000 | 2,620 |
| 1996-08-15 | 520 | 520 | 518 | 518 | 140,000 | 2,590 |
| 1996-08-14 | 519 | 520 | 513 | 515 | 58,000 | 2,575 |
| 1996-08-13 | 509 | 518 | 505 | 512 | 76,000 | 2,560 |
| 1996-08-12 | 517 | 518 | 506 | 509 | 177,000 | 2,545 |
| 1996-08-09 | 520 | 522 | 518 | 520 | 70,000 | 2,600 |
| 1996-08-08 | 523 | 528 | 523 | 523 | 119,000 | 2,615 |
| 1996-08-07 | 530 | 531 | 522 | 528 | 91,000 | 2,640 |
| 1996-08-06 | 531 | 531 | 530 | 530 | 73,000 | 2,650 |
| 1996-08-05 | 535 | 535 | 530 | 533 | 87,000 | 2,665 |
| 1996-08-02 | 532 | 534 | 532 | 534 | 37,000 | 2,670 |
| 1996-08-01 | 536 | 540 | 532 | 537 | 93,000 | 2,685 |
| 1996-07-31 | 544 | 544 | 536 | 536 | 99,000 | 2,680 |
| 1996-07-30 | 542 | 544 | 540 | 544 | 87,000 | 2,720 |
| 1996-07-29 | 543 | 549 | 542 | 547 | 69,000 | 2,735 |
| 1996-07-26 | 546 | 547 | 544 | 545 | 60,000 | 2,725 |
| 1996-07-25 | 547 | 560 | 543 | 545 | 183,000 | 2,725 |
| 1996-07-24 | 555 | 555 | 547 | 550 | 162,000 | 2,750 |
| 1996-07-23 | 553 | 558 | 551 | 558 | 111,000 | 2,790 |
| 1996-07-22 | 563 | 563 | 553 | 558 | 408,000 | 2,790 |
| 1996-07-19 | 562 | 569 | 558 | 563 | 73,000 | 2,815 |
| 1996-07-18 | 561 | 562 | 558 | 562 | 91,000 | 2,810 |
| 1996-07-17 | 557 | 565 | 556 | 560 | 231,000 | 2,800 |
| 1996-07-16 | 557 | 567 | 555 | 567 | 304,000 | 2,835 |
| 1996-07-15 | 559 | 562 | 559 | 562 | 68,000 | 2,810 |
| 1996-07-12 | 569 | 569 | 555 | 558 | 107,000 | 2,790 |
| 1996-07-11 | 569 | 569 | 560 | 563 | 91,000 | 2,815 |
| 1996-07-10 | 575 | 576 | 563 | 563 | 181,000 | 2,815 |
| 1996-07-09 | 566 | 572 | 566 | 570 | 467,000 | 2,850 |
| 1996-07-08 | 571 | 575 | 566 | 566 | 201,000 | 2,830 |
| 1996-07-05 | 580 | 581 | 578 | 581 | 83,000 | 2,905 |
| 1996-07-04 | 581 | 584 | 580 | 580 | 222,000 | 2,900 |
| 1996-07-03 | 581 | 582 | 575 | 580 | 159,000 | 2,900 |
| 1996-07-02 | 576 | 580 | 573 | 573 | 177,000 | 2,865 |
| 1996-07-01 | 582 | 582 | 576 | 576 | 87,000 | 2,880 |
| 1996-06-28 | 576 | 582 | 576 | 576 | 254,000 | 2,880 |
| 1996-06-27 | 580 | 581 | 576 | 576 | 93,000 | 2,880 |
| 1996-06-26 | 575 | 582 | 573 | 580 | 307,000 | 2,900 |
| 1996-06-25 | 573 | 577 | 570 | 575 | 363,000 | 2,875 |
| 1996-06-24 | 575 | 580 | 567 | 569 | 244,000 | 2,845 |
| 1996-06-21 | 570 | 574 | 569 | 571 | 134,000 | 2,855 |
| 1996-06-20 | 570 | 570 | 565 | 567 | 131,000 | 2,835 |
| 1996-06-19 | 573 | 574 | 567 | 570 | 117,000 | 2,850 |
| 1996-06-18 | 575 | 575 | 569 | 573 | 95,000 | 2,865 |
| 1996-06-17 | 571 | 577 | 568 | 569 | 117,000 | 2,845 |
| 1996-06-14 | 568 | 575 | 567 | 569 | 228,000 | 2,845 |
| 1996-06-13 | 575 | 575 | 566 | 567 | 164,000 | 2,835 |
| 1996-06-12 | 561 | 570 | 560 | 565 | 123,000 | 2,825 |
| 1996-06-11 | 558 | 560 | 556 | 560 | 124,000 | 2,800 |
| 1996-06-10 | 568 | 568 | 558 | 558 | 79,000 | 2,790 |
| 1996-06-07 | 560 | 569 | 560 | 561 | 142,000 | 2,805 |
| 1996-06-06 | 566 | 572 | 560 | 560 | 171,000 | 2,800 |
| 1996-06-05 | 570 | 570 | 565 | 565 | 83,000 | 2,825 |
| 1996-06-04 | 566 | 575 | 563 | 569 | 186,000 | 2,845 |
| 1996-06-03 | 574 | 576 | 563 | 563 | 362,000 | 2,815 |
| 1996-05-31 | 577 | 581 | 575 | 579 | 407,000 | 2,895 |
| 1996-05-30 | 585 | 587 | 575 | 576 | 960,000 | 2,880 |
| 1996-05-29 | 565 | 577 | 559 | 575 | 233,000 | 2,875 |
| 1996-05-28 | 555 | 571 | 555 | 571 | 186,000 | 2,855 |
| 1996-05-27 | 562 | 565 | 555 | 565 | 229,000 | 2,825 |
| 1996-05-24 | 559 | 567 | 555 | 557 | 192,000 | 2,785 |
| 1996-05-23 | 565 | 565 | 561 | 563 | 153,000 | 2,815 |
| 1996-05-22 | 562 | 570 | 562 | 565 | 118,000 | 2,825 |
| 1996-05-21 | 570 | 573 | 565 | 570 | 231,000 | 2,850 |
| 1996-05-20 | 572 | 575 | 568 | 570 | 197,000 | 2,850 |
| 1996-05-17 | 572 | 580 | 568 | 568 | 346,000 | 2,840 |
| 1996-05-16 | 580 | 587 | 575 | 579 | 568,000 | 2,895 |
| 1996-05-15 | 567 | 579 | 567 | 575 | 415,000 | 2,875 |
| 1996-05-14 | 552 | 560 | 551 | 557 | 122,000 | 2,785 |
| 1996-05-13 | 558 | 563 | 557 | 557 | 124,000 | 2,785 |
| 1996-05-10 | 556 | 566 | 556 | 558 | 114,000 | 2,790 |
| 1996-05-09 | 570 | 570 | 561 | 561 | 115,000 | 2,805 |
| 1996-05-08 | 564 | 570 | 560 | 561 | 160,000 | 2,805 |
| 1996-05-07 | 580 | 582 | 563 | 565 | 162,000 | 2,825 |
| 1996-05-02 | 589 | 589 | 573 | 579 | 250,000 | 2,895 |
| 1996-05-01 | 586 | 595 | 580 | 585 | 739,000 | 2,925 |
| 1996-04-30 | 582 | 587 | 572 | 576 | 391,000 | 2,880 |
| 1996-04-26 | 578 | 583 | 575 | 581 | 211,000 | 2,905 |
| 1996-04-25 | 580 | 583 | 574 | 578 | 353,000 | 2,890 |
| 1996-04-24 | 571 | 578 | 570 | 574 | 203,000 | 2,870 |
| 1996-04-23 | 586 | 588 | 575 | 575 | 394,000 | 2,875 |
| 1996-04-22 | 579 | 590 | 578 | 582 | 615,000 | 2,910 |
| 1996-04-19 | 570 | 580 | 570 | 574 | 558,000 | 2,870 |
| 1996-04-18 | 572 | 574 | 567 | 570 | 334,000 | 2,850 |
| 1996-04-17 | 584 | 584 | 577 | 582 | 347,000 | 2,910 |
| 1996-04-16 | 580 | 585 | 578 | 580 | 556,000 | 2,900 |
| 1996-04-15 | 576 | 581 | 572 | 575 | 196,000 | 2,875 |
| 1996-04-12 | 583 | 585 | 578 | 581 | 399,000 | 2,905 |
| 1996-04-11 | 565 | 576 | 565 | 574 | 302,000 | 2,870 |
| 1996-04-10 | 571 | 574 | 567 | 567 | 415,000 | 2,835 |
| 1996-04-09 | 570 | 579 | 569 | 569 | 408,000 | 2,845 |
| 1996-04-08 | 585 | 585 | 565 | 571 | 282,000 | 2,855 |
| 1996-04-05 | 586 | 593 | 578 | 580 | 962,000 | 2,900 |
| 1996-04-04 | 558 | 588 | 558 | 583 | 1,855,000 | 2,915 |
| 1996-04-03 | 563 | 567 | 556 | 558 | 207,000 | 2,790 |
| 1996-04-02 | 564 | 564 | 556 | 557 | 155,000 | 2,785 |
| 1996-04-01 | 552 | 565 | 551 | 556 | 305,000 | 2,780 |
| 1996-03-29 | 537 | 565 | 537 | 562 | 524,000 | 2,810 |
| 1996-03-28 | 544 | 550 | 541 | 541 | 321,000 | 2,705 |
| 1996-03-27 | 550 | 550 | 544 | 544 | 159,000 | 2,720 |
| 1996-03-26 | 556 | 563 | 547 | 548 | 99,000 | 2,740 |
| 1996-03-25 | 569 | 569 | 550 | 550 | 238,000 | 2,750 |
| 1996-03-22 | 559 | 560 | 542 | 560 | 208,000 | 2,800 |
| 1996-03-21 | 550 | 556 | 545 | 553 | 114,000 | 2,765 |
| 1996-03-19 | 550 | 554 | 549 | 549 | 278,000 | 2,745 |
| 1996-03-18 | 540 | 546 | 537 | 542 | 235,000 | 2,710 |
| 1996-03-15 | 519 | 535 | 519 | 525 | 140,000 | 2,625 |
| 1996-03-14 | 520 | 528 | 516 | 522 | 164,000 | 2,610 |
| 1996-03-13 | 535 | 535 | 521 | 523 | 133,000 | 2,615 |
| 1996-03-12 | 534 | 535 | 521 | 525 | 225,000 | 2,625 |
| 1996-03-11 | 532 | 535 | 526 | 533 | 254,000 | 2,665 |
| 1996-03-08 | 536 | 550 | 536 | 537 | 213,000 | 2,685 |
| 1996-03-07 | 552 | 552 | 540 | 545 | 166,000 | 2,725 |
| 1996-03-06 | 555 | 556 | 546 | 548 | 335,000 | 2,740 |
| 1996-03-05 | 558 | 565 | 555 | 556 | 126,000 | 2,780 |
| 1996-03-04 | 570 | 570 | 556 | 560 | 118,000 | 2,800 |
| 1996-03-01 | 552 | 569 | 552 | 569 | 486,000 | 2,845 |
| 1996-02-29 | 562 | 562 | 551 | 552 | 209,000 | 2,760 |
| 1996-02-28 | 553 | 564 | 553 | 560 | 138,000 | 2,800 |
| 1996-02-27 | 573 | 573 | 562 | 563 | 336,000 | 2,815 |
| 1996-02-26 | 567 | 568 | 560 | 566 | 339,000 | 2,830 |
| 1996-02-23 | 583 | 586 | 568 | 570 | 515,000 | 2,850 |
| 1996-02-22 | 566 | 579 | 566 | 579 | 943,000 | 2,895 |
| 1996-02-21 | 576 | 584 | 570 | 570 | 580,000 | 2,850 |
| 1996-02-20 | 595 | 597 | 575 | 583 | 4,121,000 | 2,915 |
| 1996-02-19 | 581 | 593 | 575 | 585 | 3,619,000 | 2,925 |
| 1996-02-16 | 570 | 581 | 551 | 565 | 1,808,000 | 2,825 |
| 1996-02-15 | 555 | 573 | 555 | 565 | 1,441,000 | 2,825 |
| 1996-02-14 | 545 | 554 | 542 | 546 | 875,000 | 2,730 |
| 1996-02-13 | 547 | 552 | 537 | 540 | 242,000 | 2,700 |
| 1996-02-09 | 555 | 559 | 548 | 548 | 204,000 | 2,740 |
| 1996-02-08 | 566 | 569 | 555 | 560 | 774,000 | 2,800 |
| 1996-02-07 | 545 | 570 | 543 | 563 | 1,691,000 | 2,815 |
| 1996-02-06 | 544 | 549 | 536 | 542 | 222,000 | 2,710 |
| 1996-02-05 | 548 | 548 | 542 | 542 | 191,000 | 2,710 |
| 1996-02-02 | 545 | 559 | 545 | 545 | 266,000 | 2,725 |
| 1996-02-01 | 547 | 557 | 542 | 542 | 164,000 | 2,710 |
| 1996-01-31 | 575 | 575 | 547 | 550 | 579,000 | 2,750 |
| 1996-01-30 | 534 | 565 | 531 | 565 | 464,000 | 2,825 |
| 1996-01-29 | 533 | 533 | 521 | 530 | 923,000 | 2,650 |
| 1996-01-26 | 539 | 540 | 530 | 533 | 200,000 | 2,665 |
| 1996-01-25 | 539 | 549 | 531 | 539 | 388,000 | 2,695 |
| 1996-01-24 | 530 | 537 | 525 | 535 | 383,000 | 2,675 |
| 1996-01-23 | 538 | 538 | 526 | 528 | 337,000 | 2,640 |
| 1996-01-22 | 542 | 545 | 530 | 539 | 127,000 | 2,695 |
| 1996-01-19 | 531 | 548 | 531 | 540 | 546,000 | 2,700 |
| 1996-01-18 | 555 | 555 | 530 | 537 | 382,000 | 2,685 |
| 1996-01-17 | 557 | 565 | 549 | 555 | 290,000 | 2,775 |
| 1996-01-16 | 560 | 575 | 549 | 549 | 480,000 | 2,745 |
| 1996-01-12 | 550 | 560 | 550 | 556 | 477,000 | 2,780 |
| 1996-01-11 | 551 | 560 | 545 | 551 | 406,000 | 2,755 |
| 1996-01-10 | 567 | 583 | 559 | 561 | 3,180,000 | 2,805 |
| 1996-01-09 | 520 | 567 | 520 | 567 | 2,168,000 | 2,835 |
| 1996-01-08 | 520 | 525 | 516 | 520 | 327,000 | 2,600 |
| 1996-01-05 | 515 | 525 | 506 | 520 | 141,000 | 2,600 |
| 1996-01-04 | 530 | 530 | 523 | 525 | 117,000 | 2,625 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
