2004 昭和産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 192 | 200 | 192 | 200 | 20,000 | 1,000 |
| 1997-12-29 | 195 | 195 | 190 | 190 | 8,000 | 950 |
| 1997-12-26 | 209 | 209 | 197 | 205 | 46,000 | 1,025 |
| 1997-12-25 | 190 | 220 | 188 | 210 | 60,000 | 1,050 |
| 1997-12-24 | 187 | 190 | 185 | 185 | 49,000 | 925 |
| 1997-12-22 | 201 | 201 | 181 | 200 | 78,000 | 1,000 |
| 1997-12-19 | 221 | 221 | 205 | 206 | 168,000 | 1,030 |
| 1997-12-18 | 214 | 217 | 210 | 216 | 23,000 | 1,080 |
| 1997-12-17 | 204 | 218 | 204 | 214 | 40,000 | 1,070 |
| 1997-12-16 | 204 | 205 | 200 | 204 | 69,000 | 1,020 |
| 1997-12-15 | 195 | 204 | 194 | 204 | 79,000 | 1,020 |
| 1997-12-12 | 190 | 200 | 183 | 190 | 253,000 | 950 |
| 1997-12-11 | 211 | 215 | 205 | 205 | 45,000 | 1,025 |
| 1997-12-10 | 219 | 219 | 215 | 215 | 36,000 | 1,075 |
| 1997-12-09 | 216 | 220 | 216 | 218 | 25,000 | 1,090 |
| 1997-12-08 | 221 | 221 | 211 | 216 | 9,000 | 1,080 |
| 1997-12-05 | 212 | 217 | 211 | 211 | 28,000 | 1,055 |
| 1997-12-04 | 200 | 212 | 200 | 204 | 159,000 | 1,020 |
| 1997-12-03 | 231 | 231 | 230 | 230 | 15,000 | 1,150 |
| 1997-12-02 | 233 | 233 | 230 | 232 | 23,000 | 1,160 |
| 1997-12-01 | 221 | 234 | 221 | 231 | 32,000 | 1,155 |
| 1997-11-28 | 234 | 236 | 223 | 226 | 85,000 | 1,130 |
| 1997-11-27 | 210 | 226 | 210 | 219 | 23,000 | 1,095 |
| 1997-11-26 | 215 | 220 | 210 | 210 | 67,000 | 1,050 |
| 1997-11-25 | 220 | 225 | 215 | 215 | 98,000 | 1,075 |
| 1997-11-21 | 215 | 225 | 215 | 215 | 56,000 | 1,075 |
| 1997-11-20 | 215 | 224 | 215 | 215 | 118,000 | 1,075 |
| 1997-11-19 | 218 | 225 | 217 | 217 | 345,000 | 1,085 |
| 1997-11-18 | 238 | 240 | 235 | 235 | 32,000 | 1,175 |
| 1997-11-17 | 221 | 239 | 221 | 238 | 68,000 | 1,190 |
| 1997-11-14 | 239 | 240 | 220 | 221 | 137,000 | 1,105 |
| 1997-11-13 | 226 | 239 | 219 | 234 | 218,000 | 1,170 |
| 1997-11-12 | 241 | 241 | 218 | 220 | 276,000 | 1,100 |
| 1997-11-11 | 227 | 241 | 227 | 241 | 128,000 | 1,205 |
| 1997-11-10 | 220 | 232 | 216 | 232 | 247,000 | 1,160 |
| 1997-11-07 | 219 | 221 | 218 | 221 | 90,000 | 1,105 |
| 1997-11-06 | 220 | 228 | 220 | 221 | 83,000 | 1,105 |
| 1997-11-05 | 233 | 233 | 221 | 221 | 49,000 | 1,105 |
| 1997-11-04 | 223 | 235 | 223 | 233 | 57,000 | 1,165 |
| 1997-10-31 | 220 | 238 | 220 | 238 | 42,000 | 1,190 |
| 1997-10-30 | 228 | 228 | 220 | 222 | 68,000 | 1,110 |
| 1997-10-29 | 238 | 238 | 228 | 229 | 146,000 | 1,145 |
| 1997-10-28 | 210 | 224 | 210 | 223 | 154,000 | 1,115 |
| 1997-10-27 | 217 | 220 | 211 | 218 | 161,000 | 1,090 |
| 1997-10-24 | 220 | 236 | 218 | 236 | 138,000 | 1,180 |
| 1997-10-23 | 218 | 226 | 214 | 215 | 139,000 | 1,075 |
| 1997-10-22 | 205 | 219 | 202 | 219 | 207,000 | 1,095 |
| 1997-10-21 | 194 | 213 | 194 | 205 | 178,000 | 1,025 |
| 1997-10-20 | 194 | 195 | 190 | 193 | 293,000 | 965 |
| 1997-10-17 | 189 | 200 | 188 | 190 | 154,000 | 950 |
| 1997-10-16 | 178 | 194 | 178 | 194 | 618,000 | 970 |
| 1997-10-15 | 202 | 204 | 175 | 175 | 790,000 | 875 |
| 1997-10-14 | 201 | 204 | 199 | 202 | 190,000 | 1,010 |
| 1997-10-13 | 206 | 206 | 204 | 205 | 28,000 | 1,025 |
| 1997-10-09 | 207 | 207 | 204 | 207 | 89,000 | 1,035 |
| 1997-10-08 | 206 | 210 | 205 | 210 | 82,000 | 1,050 |
| 1997-10-07 | 215 | 215 | 205 | 208 | 91,000 | 1,040 |
| 1997-10-06 | 204 | 217 | 204 | 215 | 440,000 | 1,075 |
| 1997-10-03 | 220 | 225 | 220 | 225 | 52,000 | 1,125 |
| 1997-10-02 | 236 | 236 | 220 | 220 | 38,000 | 1,100 |
| 1997-10-01 | 240 | 240 | 229 | 238 | 31,000 | 1,190 |
| 1997-09-30 | 248 | 249 | 235 | 240 | 66,000 | 1,200 |
| 1997-09-29 | 248 | 250 | 242 | 249 | 97,000 | 1,245 |
| 1997-09-26 | 250 | 253 | 250 | 250 | 45,000 | 1,250 |
| 1997-09-25 | 262 | 265 | 250 | 260 | 39,000 | 1,300 |
| 1997-09-24 | 275 | 275 | 260 | 260 | 208,000 | 1,300 |
| 1997-09-22 | 270 | 280 | 265 | 275 | 106,000 | 1,375 |
| 1997-09-19 | 265 | 271 | 265 | 265 | 102,000 | 1,325 |
| 1997-09-18 | 266 | 266 | 263 | 265 | 124,000 | 1,325 |
| 1997-09-17 | 280 | 280 | 266 | 266 | 51,000 | 1,330 |
| 1997-09-16 | 295 | 295 | 290 | 290 | 42,000 | 1,450 |
| 1997-09-12 | 306 | 306 | 296 | 296 | 107,000 | 1,480 |
| 1997-09-11 | 313 | 315 | 306 | 306 | 208,000 | 1,530 |
| 1997-09-10 | 310 | 319 | 310 | 318 | 115,000 | 1,590 |
| 1997-09-09 | 310 | 310 | 305 | 310 | 116,000 | 1,550 |
| 1997-09-08 | 309 | 310 | 304 | 310 | 139,000 | 1,550 |
| 1997-09-05 | 308 | 309 | 306 | 309 | 224,000 | 1,545 |
| 1997-09-04 | 305 | 312 | 305 | 308 | 195,000 | 1,540 |
| 1997-09-03 | 305 | 306 | 303 | 305 | 116,000 | 1,525 |
| 1997-09-02 | 303 | 303 | 298 | 300 | 168,000 | 1,500 |
| 1997-09-01 | 293 | 296 | 293 | 296 | 33,000 | 1,480 |
| 1997-08-29 | 293 | 294 | 290 | 294 | 17,000 | 1,470 |
| 1997-08-28 | 295 | 297 | 294 | 294 | 20,000 | 1,470 |
| 1997-08-27 | 296 | 296 | 294 | 296 | 46,000 | 1,480 |
| 1997-08-26 | 292 | 296 | 292 | 296 | 114,000 | 1,480 |
| 1997-08-25 | 297 | 297 | 293 | 293 | 55,000 | 1,465 |
| 1997-08-22 | 296 | 296 | 291 | 293 | 77,000 | 1,465 |
| 1997-08-21 | 298 | 298 | 290 | 292 | 65,000 | 1,460 |
| 1997-08-20 | 296 | 296 | 290 | 296 | 121,000 | 1,480 |
| 1997-08-19 | 298 | 298 | 290 | 294 | 240,000 | 1,470 |
| 1997-08-18 | 290 | 293 | 289 | 293 | 186,000 | 1,465 |
| 1997-08-15 | 297 | 299 | 295 | 298 | 143,000 | 1,490 |
| 1997-08-14 | 298 | 300 | 298 | 298 | 112,000 | 1,490 |
| 1997-08-13 | 301 | 302 | 297 | 301 | 158,000 | 1,505 |
| 1997-08-12 | 304 | 305 | 304 | 304 | 33,000 | 1,520 |
| 1997-08-11 | 300 | 305 | 300 | 305 | 84,000 | 1,525 |
| 1997-08-08 | 305 | 305 | 300 | 304 | 102,000 | 1,520 |
| 1997-08-07 | 325 | 325 | 315 | 315 | 45,000 | 1,575 |
| 1997-08-06 | 330 | 333 | 330 | 330 | 53,000 | 1,650 |
| 1997-08-05 | 331 | 345 | 331 | 334 | 279,000 | 1,670 |
| 1997-08-04 | 335 | 335 | 331 | 335 | 15,000 | 1,675 |
| 1997-08-01 | 354 | 354 | 349 | 350 | 11,000 | 1,750 |
| 1997-07-31 | 338 | 355 | 335 | 355 | 23,000 | 1,775 |
| 1997-07-30 | 350 | 350 | 330 | 330 | 72,000 | 1,650 |
| 1997-07-29 | 361 | 361 | 350 | 350 | 66,000 | 1,750 |
| 1997-07-28 | 366 | 375 | 364 | 364 | 54,000 | 1,820 |
| 1997-07-25 | 369 | 371 | 369 | 371 | 28,000 | 1,855 |
| 1997-07-24 | 366 | 366 | 364 | 365 | 28,000 | 1,825 |
| 1997-07-23 | 366 | 366 | 364 | 366 | 20,000 | 1,830 |
| 1997-07-22 | 360 | 362 | 360 | 362 | 45,000 | 1,810 |
| 1997-07-18 | 369 | 369 | 368 | 369 | 16,000 | 1,845 |
| 1997-07-17 | 372 | 372 | 365 | 365 | 20,000 | 1,825 |
| 1997-07-16 | 363 | 368 | 363 | 368 | 35,000 | 1,840 |
| 1997-07-15 | 360 | 368 | 359 | 361 | 43,000 | 1,805 |
| 1997-07-14 | 374 | 374 | 356 | 364 | 21,000 | 1,820 |
| 1997-07-11 | 382 | 382 | 375 | 375 | 29,000 | 1,875 |
| 1997-07-10 | 383 | 387 | 382 | 383 | 17,000 | 1,915 |
| 1997-07-09 | 397 | 397 | 385 | 385 | 16,000 | 1,925 |
| 1997-07-08 | 395 | 398 | 395 | 397 | 37,000 | 1,985 |
| 1997-07-07 | 390 | 396 | 390 | 395 | 85,000 | 1,975 |
| 1997-07-04 | 402 | 402 | 395 | 395 | 26,000 | 1,975 |
| 1997-07-03 | 400 | 400 | 398 | 399 | 32,000 | 1,995 |
| 1997-07-02 | 396 | 398 | 396 | 398 | 90,000 | 1,990 |
| 1997-07-01 | 410 | 410 | 387 | 389 | 248,000 | 1,945 |
| 1997-06-30 | 422 | 426 | 412 | 412 | 104,000 | 2,060 |
| 1997-06-27 | 425 | 425 | 422 | 422 | 11,000 | 2,110 |
| 1997-06-26 | 435 | 436 | 425 | 425 | 74,000 | 2,125 |
| 1997-06-25 | 437 | 438 | 435 | 435 | 25,000 | 2,175 |
| 1997-06-24 | 440 | 440 | 436 | 437 | 65,000 | 2,185 |
| 1997-06-23 | 448 | 448 | 440 | 440 | 207,000 | 2,200 |
| 1997-06-20 | 447 | 448 | 443 | 443 | 42,000 | 2,215 |
| 1997-06-19 | 433 | 447 | 428 | 442 | 81,000 | 2,210 |
| 1997-06-18 | 435 | 441 | 435 | 441 | 100,000 | 2,205 |
| 1997-06-17 | 424 | 440 | 424 | 435 | 57,000 | 2,175 |
| 1997-06-16 | 420 | 421 | 413 | 419 | 39,000 | 2,095 |
| 1997-06-13 | 430 | 431 | 425 | 425 | 64,000 | 2,125 |
| 1997-06-12 | 424 | 440 | 424 | 435 | 139,000 | 2,175 |
| 1997-06-11 | 420 | 422 | 419 | 420 | 34,000 | 2,100 |
| 1997-06-10 | 420 | 420 | 411 | 420 | 133,000 | 2,100 |
| 1997-06-09 | 415 | 420 | 415 | 420 | 34,000 | 2,100 |
| 1997-06-06 | 410 | 415 | 410 | 415 | 27,000 | 2,075 |
| 1997-06-05 | 410 | 411 | 410 | 410 | 83,000 | 2,050 |
| 1997-06-04 | 411 | 414 | 411 | 411 | 22,000 | 2,055 |
| 1997-06-03 | 411 | 412 | 411 | 412 | 114,000 | 2,060 |
| 1997-06-02 | 389 | 417 | 389 | 417 | 322,000 | 2,085 |
| 1997-05-30 | 398 | 410 | 390 | 390 | 35,000 | 1,950 |
| 1997-05-29 | 398 | 400 | 397 | 398 | 21,000 | 1,990 |
| 1997-05-28 | 399 | 399 | 389 | 396 | 107,000 | 1,980 |
| 1997-05-27 | 392 | 399 | 389 | 394 | 27,000 | 1,970 |
| 1997-05-26 | 400 | 400 | 387 | 397 | 48,000 | 1,985 |
| 1997-05-23 | 407 | 407 | 401 | 405 | 34,000 | 2,025 |
| 1997-05-22 | 413 | 413 | 403 | 403 | 223,000 | 2,015 |
| 1997-05-21 | 421 | 421 | 413 | 413 | 62,000 | 2,065 |
| 1997-05-20 | 421 | 425 | 417 | 425 | 215,000 | 2,125 |
| 1997-05-19 | 405 | 425 | 405 | 425 | 720,000 | 2,125 |
| 1997-05-16 | 404 | 408 | 401 | 408 | 230,000 | 2,040 |
| 1997-05-15 | 396 | 404 | 395 | 404 | 106,000 | 2,020 |
| 1997-05-14 | 385 | 400 | 385 | 395 | 205,000 | 1,975 |
| 1997-05-13 | 390 | 399 | 387 | 388 | 82,000 | 1,940 |
| 1997-05-12 | 372 | 390 | 372 | 390 | 130,000 | 1,950 |
| 1997-05-09 | 374 | 377 | 370 | 375 | 203,000 | 1,875 |
| 1997-05-08 | 367 | 385 | 367 | 374 | 253,000 | 1,870 |
| 1997-05-07 | 362 | 367 | 362 | 365 | 200,000 | 1,825 |
| 1997-05-06 | 346 | 364 | 345 | 351 | 123,000 | 1,755 |
| 1997-05-02 | 334 | 342 | 330 | 342 | 868,000 | 1,710 |
| 1997-05-01 | 339 | 341 | 334 | 334 | 150,000 | 1,670 |
| 1997-04-30 | 331 | 340 | 331 | 335 | 171,000 | 1,675 |
| 1997-04-28 | 340 | 340 | 329 | 331 | 60,000 | 1,655 |
| 1997-04-25 | 350 | 350 | 340 | 341 | 130,000 | 1,705 |
| 1997-04-24 | 350 | 355 | 350 | 351 | 87,000 | 1,755 |
| 1997-04-23 | 348 | 350 | 345 | 350 | 91,000 | 1,750 |
| 1997-04-22 | 345 | 350 | 341 | 348 | 113,000 | 1,740 |
| 1997-04-21 | 340 | 348 | 337 | 345 | 38,000 | 1,725 |
| 1997-04-18 | 328 | 345 | 328 | 345 | 850,000 | 1,725 |
| 1997-04-17 | 325 | 329 | 325 | 325 | 47,000 | 1,625 |
| 1997-04-16 | 315 | 329 | 315 | 325 | 111,000 | 1,625 |
| 1997-04-15 | 310 | 334 | 310 | 325 | 93,000 | 1,625 |
| 1997-04-14 | 324 | 324 | 310 | 310 | 121,000 | 1,550 |
| 1997-04-11 | 325 | 331 | 324 | 325 | 83,000 | 1,625 |
| 1997-04-10 | 341 | 344 | 338 | 338 | 67,000 | 1,690 |
| 1997-04-09 | 345 | 345 | 338 | 341 | 35,000 | 1,705 |
| 1997-04-08 | 342 | 342 | 337 | 342 | 113,000 | 1,710 |
| 1997-04-07 | 345 | 345 | 335 | 337 | 68,000 | 1,685 |
| 1997-04-04 | 358 | 358 | 349 | 349 | 72,000 | 1,745 |
| 1997-04-03 | 355 | 364 | 355 | 360 | 61,000 | 1,800 |
| 1997-04-02 | 357 | 357 | 353 | 355 | 38,000 | 1,775 |
| 1997-04-01 | 359 | 362 | 350 | 352 | 77,000 | 1,760 |
| 1997-03-31 | 359 | 360 | 350 | 355 | 137,000 | 1,775 |
| 1997-03-28 | 355 | 361 | 355 | 358 | 52,000 | 1,790 |
| 1997-03-27 | 370 | 374 | 358 | 358 | 84,000 | 1,790 |
| 1997-03-26 | 376 | 380 | 375 | 375 | 37,000 | 1,875 |
| 1997-03-25 | 395 | 395 | 380 | 392 | 253,000 | 1,960 |
| 1997-03-24 | 397 | 397 | 392 | 392 | 78,000 | 1,960 |
| 1997-03-21 | 398 | 398 | 394 | 397 | 42,000 | 1,985 |
| 1997-03-19 | 399 | 400 | 390 | 399 | 28,000 | 1,995 |
| 1997-03-18 | 385 | 399 | 384 | 397 | 95,000 | 1,985 |
| 1997-03-17 | 381 | 385 | 377 | 384 | 228,000 | 1,920 |
| 1997-03-14 | 376 | 379 | 357 | 378 | 384,000 | 1,890 |
| 1997-03-13 | 400 | 403 | 396 | 396 | 33,000 | 1,980 |
| 1997-03-12 | 405 | 406 | 400 | 400 | 244,000 | 2,000 |
| 1997-03-11 | 404 | 410 | 402 | 405 | 149,000 | 2,025 |
| 1997-03-10 | 414 | 414 | 410 | 410 | 66,000 | 2,050 |
| 1997-03-07 | 414 | 415 | 409 | 415 | 50,000 | 2,075 |
| 1997-03-06 | 405 | 410 | 405 | 409 | 35,000 | 2,045 |
| 1997-03-05 | 410 | 410 | 405 | 408 | 50,000 | 2,040 |
| 1997-03-04 | 420 | 420 | 409 | 415 | 35,000 | 2,075 |
| 1997-03-03 | 415 | 418 | 412 | 418 | 105,000 | 2,090 |
| 1997-02-28 | 436 | 436 | 409 | 415 | 481,000 | 2,075 |
| 1997-02-27 | 417 | 435 | 412 | 435 | 89,000 | 2,175 |
| 1997-02-26 | 430 | 430 | 415 | 415 | 139,000 | 2,075 |
| 1997-02-25 | 418 | 437 | 418 | 432 | 71,000 | 2,160 |
| 1997-02-24 | 415 | 420 | 410 | 412 | 78,000 | 2,060 |
| 1997-02-21 | 410 | 417 | 410 | 410 | 89,000 | 2,050 |
| 1997-02-20 | 413 | 414 | 405 | 410 | 186,000 | 2,050 |
| 1997-02-19 | 411 | 411 | 406 | 408 | 194,000 | 2,040 |
| 1997-02-18 | 412 | 412 | 405 | 408 | 103,000 | 2,040 |
| 1997-02-17 | 414 | 420 | 410 | 410 | 146,000 | 2,050 |
| 1997-02-14 | 413 | 413 | 408 | 408 | 104,000 | 2,040 |
| 1997-02-13 | 412 | 425 | 412 | 413 | 83,000 | 2,065 |
| 1997-02-12 | 418 | 418 | 410 | 415 | 36,000 | 2,075 |
| 1997-02-10 | 411 | 418 | 411 | 418 | 54,000 | 2,090 |
| 1997-02-07 | 421 | 421 | 413 | 418 | 56,000 | 2,090 |
| 1997-02-06 | 428 | 428 | 420 | 421 | 108,000 | 2,105 |
| 1997-02-05 | 429 | 429 | 411 | 429 | 70,000 | 2,145 |
| 1997-02-04 | 436 | 451 | 431 | 434 | 536,000 | 2,170 |
| 1997-02-03 | 440 | 440 | 430 | 431 | 58,000 | 2,155 |
| 1997-01-31 | 420 | 438 | 415 | 430 | 41,000 | 2,150 |
| 1997-01-30 | 425 | 425 | 410 | 410 | 123,000 | 2,050 |
| 1997-01-29 | 419 | 429 | 419 | 425 | 28,000 | 2,125 |
| 1997-01-28 | 413 | 419 | 412 | 419 | 58,000 | 2,095 |
| 1997-01-27 | 412 | 413 | 412 | 412 | 91,000 | 2,060 |
| 1997-01-24 | 432 | 432 | 416 | 417 | 118,000 | 2,085 |
| 1997-01-23 | 420 | 429 | 420 | 427 | 67,000 | 2,135 |
| 1997-01-22 | 415 | 424 | 415 | 418 | 145,000 | 2,090 |
| 1997-01-21 | 421 | 421 | 415 | 415 | 77,000 | 2,075 |
| 1997-01-20 | 426 | 429 | 413 | 421 | 50,000 | 2,105 |
| 1997-01-17 | 425 | 430 | 425 | 426 | 44,000 | 2,130 |
| 1997-01-16 | 420 | 430 | 420 | 430 | 73,000 | 2,150 |
| 1997-01-14 | 421 | 423 | 416 | 417 | 27,000 | 2,085 |
| 1997-01-13 | 412 | 421 | 407 | 419 | 96,000 | 2,095 |
| 1997-01-10 | 435 | 435 | 415 | 416 | 158,000 | 2,080 |
| 1997-01-09 | 441 | 441 | 437 | 440 | 60,000 | 2,200 |
| 1997-01-08 | 451 | 454 | 441 | 441 | 149,000 | 2,205 |
| 1997-01-07 | 455 | 455 | 451 | 452 | 59,000 | 2,260 |
| 1997-01-06 | 456 | 456 | 456 | 456 | 31,000 | 2,280 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
