2004 昭和産業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 240 | 240 | 238 | 238 | 3,000 | 1,190 |
| 1998-12-29 | 240 | 241 | 239 | 240 | 19,000 | 1,200 |
| 1998-12-28 | 240 | 240 | 238 | 240 | 10,000 | 1,200 |
| 1998-12-25 | 248 | 250 | 236 | 238 | 71,000 | 1,190 |
| 1998-12-24 | 236 | 242 | 236 | 241 | 39,000 | 1,205 |
| 1998-12-22 | 245 | 245 | 235 | 235 | 31,000 | 1,175 |
| 1998-12-21 | 254 | 254 | 245 | 245 | 42,000 | 1,225 |
| 1998-12-18 | 239 | 245 | 234 | 234 | 19,000 | 1,170 |
| 1998-12-17 | 235 | 235 | 233 | 233 | 10,000 | 1,165 |
| 1998-12-16 | 237 | 237 | 236 | 236 | 6,000 | 1,180 |
| 1998-12-15 | 233 | 235 | 232 | 232 | 35,000 | 1,160 |
| 1998-12-14 | 232 | 247 | 232 | 246 | 21,000 | 1,230 |
| 1998-12-11 | 255 | 255 | 231 | 231 | 150,000 | 1,155 |
| 1998-12-10 | 244 | 250 | 243 | 250 | 50,000 | 1,250 |
| 1998-12-09 | 240 | 240 | 237 | 239 | 23,000 | 1,195 |
| 1998-12-08 | 247 | 247 | 240 | 240 | 18,000 | 1,200 |
| 1998-12-07 | 244 | 247 | 244 | 247 | 10,000 | 1,235 |
| 1998-12-04 | 241 | 244 | 240 | 240 | 48,000 | 1,200 |
| 1998-12-03 | 260 | 263 | 235 | 241 | 66,000 | 1,205 |
| 1998-12-02 | 255 | 260 | 251 | 260 | 64,000 | 1,300 |
| 1998-12-01 | 249 | 253 | 249 | 250 | 40,000 | 1,250 |
| 1998-11-30 | 249 | 251 | 249 | 249 | 37,000 | 1,245 |
| 1998-11-27 | 250 | 250 | 245 | 249 | 32,000 | 1,245 |
| 1998-11-26 | 241 | 250 | 241 | 250 | 31,000 | 1,250 |
| 1998-11-25 | 253 | 253 | 240 | 241 | 94,000 | 1,205 |
| 1998-11-24 | 255 | 255 | 240 | 240 | 38,000 | 1,200 |
| 1998-11-20 | 255 | 258 | 251 | 255 | 109,000 | 1,275 |
| 1998-11-19 | 250 | 250 | 250 | 250 | 31,000 | 1,250 |
| 1998-11-18 | 245 | 254 | 240 | 250 | 133,000 | 1,250 |
| 1998-11-17 | 240 | 245 | 240 | 245 | 22,000 | 1,225 |
| 1998-11-16 | 234 | 240 | 230 | 240 | 54,000 | 1,200 |
| 1998-11-13 | 229 | 230 | 229 | 230 | 36,000 | 1,150 |
| 1998-11-12 | 226 | 228 | 225 | 228 | 204,000 | 1,140 |
| 1998-11-11 | 224 | 230 | 224 | 226 | 16,000 | 1,130 |
| 1998-11-10 | 230 | 230 | 225 | 225 | 973,000 | 1,125 |
| 1998-11-09 | 234 | 234 | 230 | 230 | 37,000 | 1,150 |
| 1998-11-06 | 231 | 234 | 231 | 234 | 21,000 | 1,170 |
| 1998-11-05 | 240 | 240 | 230 | 231 | 380,000 | 1,155 |
| 1998-11-04 | 240 | 244 | 239 | 239 | 29,000 | 1,195 |
| 1998-11-02 | 240 | 240 | 234 | 240 | 26,000 | 1,200 |
| 1998-10-30 | 235 | 235 | 230 | 230 | 49,000 | 1,150 |
| 1998-10-29 | 232 | 232 | 230 | 230 | 58,000 | 1,150 |
| 1998-10-28 | 236 | 237 | 231 | 232 | 27,000 | 1,160 |
| 1998-10-27 | 236 | 236 | 231 | 231 | 37,000 | 1,155 |
| 1998-10-26 | 240 | 240 | 230 | 233 | 115,000 | 1,165 |
| 1998-10-23 | 254 | 255 | 242 | 242 | 66,000 | 1,210 |
| 1998-10-22 | 248 | 260 | 238 | 244 | 106,000 | 1,220 |
| 1998-10-21 | 245 | 260 | 245 | 250 | 71,000 | 1,250 |
| 1998-10-20 | 250 | 250 | 235 | 246 | 72,000 | 1,230 |
| 1998-10-19 | 230 | 238 | 221 | 230 | 43,000 | 1,150 |
| 1998-10-16 | 232 | 232 | 230 | 231 | 34,000 | 1,155 |
| 1998-10-15 | 235 | 237 | 230 | 230 | 42,000 | 1,150 |
| 1998-10-14 | 243 | 245 | 237 | 237 | 32,000 | 1,185 |
| 1998-10-13 | 254 | 254 | 240 | 241 | 59,000 | 1,205 |
| 1998-10-12 | 247 | 256 | 240 | 255 | 73,000 | 1,275 |
| 1998-10-09 | 245 | 252 | 245 | 245 | 90,000 | 1,225 |
| 1998-10-08 | 255 | 255 | 245 | 245 | 46,000 | 1,225 |
| 1998-10-07 | 256 | 260 | 256 | 260 | 37,000 | 1,300 |
| 1998-10-06 | 255 | 257 | 253 | 255 | 26,000 | 1,275 |
| 1998-10-05 | 260 | 260 | 251 | 253 | 16,000 | 1,265 |
| 1998-10-02 | 260 | 261 | 255 | 261 | 21,000 | 1,305 |
| 1998-10-01 | 267 | 273 | 260 | 260 | 49,000 | 1,300 |
| 1998-09-30 | 270 | 274 | 269 | 270 | 109,000 | 1,350 |
| 1998-09-29 | 261 | 270 | 260 | 270 | 25,000 | 1,350 |
| 1998-09-28 | 260 | 274 | 259 | 270 | 41,000 | 1,350 |
| 1998-09-25 | 270 | 270 | 260 | 260 | 51,000 | 1,300 |
| 1998-09-24 | 270 | 273 | 267 | 273 | 145,000 | 1,365 |
| 1998-09-22 | 264 | 265 | 257 | 264 | 20,000 | 1,320 |
| 1998-09-21 | 264 | 270 | 260 | 265 | 45,000 | 1,325 |
| 1998-09-18 | 252 | 260 | 250 | 259 | 29,000 | 1,295 |
| 1998-09-17 | 240 | 243 | 235 | 237 | 40,000 | 1,185 |
| 1998-09-16 | 240 | 245 | 239 | 239 | 83,000 | 1,195 |
| 1998-09-14 | 250 | 251 | 245 | 245 | 99,000 | 1,225 |
| 1998-09-11 | 250 | 251 | 250 | 250 | 140,000 | 1,250 |
| 1998-09-10 | 270 | 270 | 256 | 256 | 18,000 | 1,280 |
| 1998-09-09 | 261 | 268 | 261 | 264 | 55,000 | 1,320 |
| 1998-09-08 | 272 | 274 | 270 | 271 | 86,000 | 1,355 |
| 1998-09-07 | 254 | 275 | 253 | 275 | 73,000 | 1,375 |
| 1998-09-04 | 261 | 261 | 252 | 258 | 18,000 | 1,290 |
| 1998-09-03 | 268 | 268 | 262 | 262 | 44,000 | 1,310 |
| 1998-09-02 | 255 | 266 | 255 | 266 | 63,000 | 1,330 |
| 1998-09-01 | 259 | 265 | 251 | 265 | 140,000 | 1,325 |
| 1998-08-31 | 264 | 264 | 254 | 260 | 19,000 | 1,300 |
| 1998-08-28 | 248 | 250 | 245 | 249 | 82,000 | 1,245 |
| 1998-08-27 | 254 | 258 | 250 | 258 | 49,000 | 1,290 |
| 1998-08-26 | 257 | 258 | 252 | 253 | 55,000 | 1,265 |
| 1998-08-25 | 267 | 267 | 257 | 257 | 47,000 | 1,285 |
| 1998-08-24 | 248 | 255 | 248 | 255 | 16,000 | 1,275 |
| 1998-08-21 | 250 | 250 | 248 | 250 | 20,000 | 1,250 |
| 1998-08-20 | 260 | 260 | 250 | 260 | 49,000 | 1,300 |
| 1998-08-19 | 247 | 261 | 247 | 248 | 17,000 | 1,240 |
| 1998-08-18 | 250 | 250 | 245 | 245 | 15,000 | 1,225 |
| 1998-08-17 | 256 | 256 | 240 | 240 | 71,000 | 1,200 |
| 1998-08-14 | 264 | 264 | 256 | 256 | 25,000 | 1,280 |
| 1998-08-13 | 265 | 266 | 260 | 264 | 85,000 | 1,320 |
| 1998-08-12 | 263 | 266 | 260 | 266 | 84,000 | 1,330 |
| 1998-08-11 | 268 | 268 | 263 | 268 | 74,000 | 1,340 |
| 1998-08-10 | 270 | 270 | 260 | 265 | 52,000 | 1,325 |
| 1998-08-07 | 269 | 270 | 264 | 270 | 71,000 | 1,350 |
| 1998-08-06 | 269 | 270 | 265 | 265 | 86,000 | 1,325 |
| 1998-08-05 | 267 | 269 | 265 | 269 | 49,000 | 1,345 |
| 1998-08-04 | 265 | 267 | 260 | 267 | 61,000 | 1,335 |
| 1998-08-03 | 260 | 270 | 260 | 260 | 19,000 | 1,300 |
| 1998-07-31 | 268 | 270 | 260 | 260 | 54,000 | 1,300 |
| 1998-07-30 | 262 | 270 | 262 | 264 | 23,000 | 1,320 |
| 1998-07-29 | 260 | 262 | 260 | 260 | 14,000 | 1,300 |
| 1998-07-28 | 260 | 264 | 260 | 260 | 29,000 | 1,300 |
| 1998-07-27 | 260 | 263 | 260 | 260 | 68,000 | 1,300 |
| 1998-07-24 | 264 | 265 | 260 | 260 | 64,000 | 1,300 |
| 1998-07-23 | 264 | 264 | 255 | 255 | 48,000 | 1,275 |
| 1998-07-22 | 265 | 265 | 240 | 265 | 366,000 | 1,325 |
| 1998-07-21 | 280 | 280 | 270 | 270 | 35,000 | 1,350 |
| 1998-07-17 | 277 | 280 | 270 | 270 | 16,000 | 1,350 |
| 1998-07-16 | 275 | 280 | 270 | 275 | 74,000 | 1,375 |
| 1998-07-15 | 275 | 282 | 270 | 270 | 32,000 | 1,350 |
| 1998-07-14 | 262 | 282 | 262 | 282 | 200,000 | 1,410 |
| 1998-07-13 | 260 | 265 | 260 | 265 | 30,000 | 1,325 |
| 1998-07-10 | 260 | 265 | 255 | 260 | 44,000 | 1,300 |
| 1998-07-09 | 265 | 268 | 263 | 263 | 40,000 | 1,315 |
| 1998-07-08 | 269 | 270 | 260 | 260 | 46,000 | 1,300 |
| 1998-07-07 | 265 | 269 | 264 | 265 | 39,000 | 1,325 |
| 1998-07-06 | 265 | 272 | 265 | 265 | 44,000 | 1,325 |
| 1998-07-03 | 261 | 275 | 259 | 270 | 23,000 | 1,350 |
| 1998-07-02 | 265 | 273 | 260 | 262 | 89,000 | 1,310 |
| 1998-07-01 | 264 | 265 | 260 | 265 | 36,000 | 1,325 |
| 1998-06-30 | 264 | 265 | 264 | 264 | 15,000 | 1,320 |
| 1998-06-29 | 258 | 265 | 258 | 265 | 5,000 | 1,325 |
| 1998-06-26 | 255 | 255 | 253 | 253 | 7,000 | 1,265 |
| 1998-06-25 | 264 | 265 | 255 | 255 | 25,000 | 1,275 |
| 1998-06-24 | 253 | 260 | 252 | 254 | 20,000 | 1,270 |
| 1998-06-23 | 255 | 255 | 251 | 251 | 29,000 | 1,255 |
| 1998-06-22 | 264 | 264 | 255 | 255 | 18,000 | 1,275 |
| 1998-06-19 | 262 | 265 | 262 | 262 | 76,000 | 1,310 |
| 1998-06-18 | 260 | 262 | 251 | 262 | 38,000 | 1,310 |
| 1998-06-17 | 248 | 248 | 245 | 246 | 17,000 | 1,230 |
| 1998-06-16 | 241 | 245 | 240 | 245 | 33,000 | 1,225 |
| 1998-06-15 | 241 | 241 | 240 | 241 | 34,000 | 1,205 |
| 1998-06-12 | 242 | 246 | 241 | 246 | 296,000 | 1,230 |
| 1998-06-11 | 250 | 250 | 240 | 241 | 73,000 | 1,205 |
| 1998-06-10 | 260 | 263 | 251 | 251 | 45,000 | 1,255 |
| 1998-06-09 | 255 | 255 | 252 | 255 | 298,000 | 1,275 |
| 1998-06-08 | 258 | 260 | 255 | 255 | 14,000 | 1,275 |
| 1998-06-05 | 255 | 257 | 255 | 257 | 13,000 | 1,285 |
| 1998-06-04 | 255 | 260 | 255 | 255 | 13,000 | 1,275 |
| 1998-06-03 | 260 | 266 | 255 | 256 | 25,000 | 1,280 |
| 1998-06-02 | 260 | 272 | 255 | 260 | 64,000 | 1,300 |
| 1998-06-01 | 274 | 274 | 255 | 263 | 71,000 | 1,315 |
| 1998-05-29 | 255 | 279 | 253 | 278 | 129,000 | 1,390 |
| 1998-05-28 | 240 | 260 | 240 | 258 | 29,000 | 1,290 |
| 1998-05-27 | 248 | 248 | 240 | 240 | 31,000 | 1,200 |
| 1998-05-26 | 249 | 249 | 248 | 249 | 4,000 | 1,245 |
| 1998-05-25 | 249 | 259 | 248 | 259 | 33,000 | 1,295 |
| 1998-05-22 | 240 | 245 | 236 | 243 | 37,000 | 1,215 |
| 1998-05-21 | 232 | 240 | 232 | 240 | 11,000 | 1,200 |
| 1998-05-20 | 237 | 237 | 235 | 237 | 20,000 | 1,185 |
| 1998-05-19 | 237 | 239 | 234 | 239 | 166,000 | 1,195 |
| 1998-05-18 | 242 | 242 | 241 | 241 | 269,000 | 1,205 |
| 1998-05-15 | 241 | 241 | 240 | 240 | 14,000 | 1,200 |
| 1998-05-14 | 240 | 243 | 240 | 240 | 22,000 | 1,200 |
| 1998-05-13 | 239 | 245 | 239 | 245 | 28,000 | 1,225 |
| 1998-05-12 | 242 | 245 | 242 | 245 | 143,000 | 1,225 |
| 1998-05-11 | 250 | 250 | 244 | 244 | 27,000 | 1,220 |
| 1998-05-08 | 245 | 250 | 245 | 245 | 24,000 | 1,225 |
| 1998-05-07 | 249 | 249 | 243 | 245 | 31,000 | 1,225 |
| 1998-05-06 | 255 | 255 | 250 | 250 | 32,000 | 1,250 |
| 1998-05-01 | 258 | 258 | 251 | 251 | 34,000 | 1,255 |
| 1998-04-30 | 255 | 258 | 251 | 258 | 25,000 | 1,290 |
| 1998-04-28 | 256 | 264 | 256 | 260 | 88,000 | 1,300 |
| 1998-04-27 | 265 | 265 | 256 | 260 | 61,000 | 1,300 |
| 1998-04-24 | 265 | 270 | 261 | 265 | 36,000 | 1,325 |
| 1998-04-23 | 261 | 263 | 258 | 259 | 61,000 | 1,295 |
| 1998-04-22 | 261 | 264 | 260 | 261 | 77,000 | 1,305 |
| 1998-04-21 | 260 | 260 | 258 | 258 | 16,000 | 1,290 |
| 1998-04-20 | 265 | 265 | 255 | 255 | 26,000 | 1,275 |
| 1998-04-17 | 258 | 259 | 255 | 255 | 62,000 | 1,275 |
| 1998-04-16 | 270 | 270 | 256 | 257 | 99,000 | 1,285 |
| 1998-04-15 | 265 | 265 | 255 | 255 | 19,000 | 1,275 |
| 1998-04-14 | 255 | 257 | 250 | 250 | 31,000 | 1,250 |
| 1998-04-13 | 268 | 268 | 258 | 258 | 12,000 | 1,290 |
| 1998-04-10 | 268 | 268 | 256 | 258 | 20,000 | 1,290 |
| 1998-04-09 | 270 | 270 | 255 | 255 | 15,000 | 1,275 |
| 1998-04-08 | 250 | 265 | 250 | 265 | 16,000 | 1,325 |
| 1998-04-07 | 260 | 260 | 255 | 255 | 21,000 | 1,275 |
| 1998-04-06 | 248 | 269 | 248 | 250 | 79,000 | 1,250 |
| 1998-04-03 | 249 | 251 | 246 | 251 | 131,000 | 1,255 |
| 1998-04-02 | 250 | 250 | 245 | 249 | 225,000 | 1,245 |
| 1998-04-01 | 261 | 262 | 250 | 257 | 102,000 | 1,285 |
| 1998-03-31 | 263 | 268 | 261 | 267 | 124,000 | 1,335 |
| 1998-03-30 | 274 | 276 | 268 | 268 | 122,000 | 1,340 |
| 1998-03-27 | 274 | 275 | 267 | 275 | 45,000 | 1,375 |
| 1998-03-26 | 270 | 275 | 270 | 275 | 69,000 | 1,375 |
| 1998-03-25 | 270 | 277 | 270 | 274 | 78,000 | 1,370 |
| 1998-03-24 | 261 | 267 | 259 | 260 | 168,000 | 1,300 |
| 1998-03-23 | 270 | 275 | 270 | 270 | 87,000 | 1,350 |
| 1998-03-20 | 265 | 278 | 263 | 278 | 122,000 | 1,390 |
| 1998-03-19 | 270 | 270 | 268 | 269 | 58,000 | 1,345 |
| 1998-03-18 | 269 | 271 | 268 | 268 | 68,000 | 1,340 |
| 1998-03-17 | 275 | 275 | 271 | 272 | 28,000 | 1,360 |
| 1998-03-16 | 277 | 280 | 275 | 280 | 32,000 | 1,400 |
| 1998-03-13 | 270 | 280 | 270 | 277 | 77,000 | 1,385 |
| 1998-03-12 | 268 | 270 | 265 | 270 | 26,000 | 1,350 |
| 1998-03-11 | 270 | 272 | 261 | 270 | 173,000 | 1,350 |
| 1998-03-10 | 279 | 284 | 275 | 275 | 188,000 | 1,375 |
| 1998-03-09 | 280 | 280 | 270 | 271 | 81,000 | 1,355 |
| 1998-03-06 | 278 | 282 | 272 | 277 | 88,000 | 1,385 |
| 1998-03-05 | 271 | 280 | 265 | 279 | 77,000 | 1,395 |
| 1998-03-04 | 288 | 288 | 278 | 281 | 101,000 | 1,405 |
| 1998-03-03 | 289 | 290 | 281 | 290 | 132,000 | 1,450 |
| 1998-03-02 | 280 | 290 | 280 | 290 | 231,000 | 1,450 |
| 1998-02-27 | 271 | 290 | 271 | 282 | 428,000 | 1,410 |
| 1998-02-26 | 270 | 279 | 269 | 270 | 538,000 | 1,350 |
| 1998-02-25 | 250 | 271 | 245 | 268 | 453,000 | 1,340 |
| 1998-02-24 | 252 | 255 | 250 | 250 | 98,000 | 1,250 |
| 1998-02-23 | 250 | 255 | 245 | 255 | 223,000 | 1,275 |
| 1998-02-20 | 249 | 250 | 245 | 250 | 66,000 | 1,250 |
| 1998-02-19 | 242 | 250 | 242 | 250 | 76,000 | 1,250 |
| 1998-02-18 | 242 | 244 | 240 | 242 | 130,000 | 1,210 |
| 1998-02-17 | 240 | 244 | 237 | 242 | 65,000 | 1,210 |
| 1998-02-16 | 235 | 237 | 230 | 237 | 317,000 | 1,185 |
| 1998-02-13 | 252 | 254 | 230 | 230 | 148,000 | 1,150 |
| 1998-02-12 | 260 | 264 | 250 | 252 | 243,000 | 1,260 |
| 1998-02-10 | 240 | 250 | 234 | 250 | 501,000 | 1,250 |
| 1998-02-09 | 231 | 245 | 228 | 235 | 532,000 | 1,175 |
| 1998-02-06 | 222 | 232 | 222 | 232 | 65,000 | 1,160 |
| 1998-02-05 | 210 | 224 | 210 | 222 | 43,000 | 1,110 |
| 1998-02-04 | 216 | 216 | 208 | 211 | 100,000 | 1,055 |
| 1998-02-03 | 228 | 228 | 223 | 226 | 47,000 | 1,130 |
| 1998-02-02 | 213 | 219 | 213 | 213 | 56,000 | 1,065 |
| 1998-01-30 | 234 | 234 | 218 | 218 | 64,000 | 1,090 |
| 1998-01-29 | 238 | 238 | 225 | 225 | 185,000 | 1,125 |
| 1998-01-28 | 220 | 238 | 220 | 232 | 292,000 | 1,160 |
| 1998-01-27 | 224 | 226 | 213 | 215 | 474,000 | 1,075 |
| 1998-01-26 | 220 | 231 | 220 | 223 | 228,000 | 1,115 |
| 1998-01-23 | 210 | 211 | 207 | 211 | 85,000 | 1,055 |
| 1998-01-22 | 214 | 214 | 206 | 210 | 51,000 | 1,050 |
| 1998-01-21 | 206 | 216 | 206 | 216 | 79,000 | 1,080 |
| 1998-01-20 | 210 | 210 | 198 | 205 | 117,000 | 1,025 |
| 1998-01-19 | 208 | 215 | 207 | 210 | 131,000 | 1,050 |
| 1998-01-16 | 180 | 198 | 179 | 198 | 151,000 | 990 |
| 1998-01-14 | 177 | 177 | 174 | 177 | 94,000 | 885 |
| 1998-01-13 | 182 | 182 | 171 | 175 | 268,000 | 875 |
| 1998-01-12 | 181 | 185 | 175 | 184 | 60,000 | 920 |
| 1998-01-09 | 181 | 190 | 180 | 180 | 222,000 | 900 |
| 1998-01-08 | 194 | 200 | 181 | 181 | 174,000 | 905 |
| 1998-01-07 | 194 | 196 | 194 | 194 | 27,000 | 970 |
| 1998-01-06 | 205 | 205 | 200 | 200 | 17,000 | 1,000 |
| 1998-01-05 | 191 | 204 | 191 | 204 | 6,000 | 1,020 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
