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