2004 昭和産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 181 | 185 | 181 | 185 | 22,000 | 925 |
| 1999-12-29 | 188 | 188 | 180 | 181 | 146,000 | 905 |
| 1999-12-28 | 190 | 191 | 188 | 189 | 54,000 | 945 |
| 1999-12-27 | 190 | 192 | 189 | 190 | 85,000 | 950 |
| 1999-12-24 | 193 | 195 | 190 | 190 | 87,000 | 950 |
| 1999-12-22 | 194 | 197 | 188 | 191 | 95,000 | 955 |
| 1999-12-21 | 191 | 197 | 191 | 197 | 48,000 | 985 |
| 1999-12-20 | 198 | 198 | 190 | 190 | 142,000 | 950 |
| 1999-12-17 | 198 | 198 | 188 | 193 | 121,000 | 965 |
| 1999-12-16 | 201 | 201 | 196 | 198 | 125,000 | 990 |
| 1999-12-15 | 202 | 205 | 201 | 201 | 47,000 | 1,005 |
| 1999-12-14 | 201 | 206 | 200 | 201 | 97,000 | 1,005 |
| 1999-12-13 | 203 | 206 | 200 | 200 | 52,000 | 1,000 |
| 1999-12-10 | 209 | 209 | 201 | 208 | 165,000 | 1,040 |
| 1999-12-09 | 200 | 202 | 198 | 199 | 52,000 | 995 |
| 1999-12-08 | 202 | 210 | 200 | 210 | 186,000 | 1,050 |
| 1999-12-07 | 203 | 208 | 200 | 202 | 106,000 | 1,010 |
| 1999-12-06 | 212 | 215 | 208 | 208 | 46,000 | 1,040 |
| 1999-12-03 | 214 | 215 | 206 | 208 | 54,000 | 1,040 |
| 1999-12-02 | 214 | 215 | 209 | 215 | 107,000 | 1,075 |
| 1999-12-01 | 214 | 220 | 209 | 209 | 30,000 | 1,045 |
| 1999-11-30 | 211 | 214 | 209 | 209 | 73,000 | 1,045 |
| 1999-11-29 | 208 | 215 | 208 | 210 | 41,000 | 1,050 |
| 1999-11-26 | 216 | 220 | 208 | 208 | 93,000 | 1,040 |
| 1999-11-25 | 220 | 220 | 211 | 216 | 68,000 | 1,080 |
| 1999-11-24 | 215 | 220 | 215 | 220 | 75,000 | 1,100 |
| 1999-11-22 | 227 | 227 | 217 | 220 | 107,000 | 1,100 |
| 1999-11-19 | 215 | 218 | 208 | 212 | 53,000 | 1,060 |
| 1999-11-18 | 218 | 218 | 210 | 218 | 88,000 | 1,090 |
| 1999-11-17 | 205 | 211 | 205 | 208 | 57,000 | 1,040 |
| 1999-11-16 | 208 | 208 | 196 | 205 | 222,000 | 1,025 |
| 1999-11-15 | 199 | 208 | 197 | 208 | 166,000 | 1,040 |
| 1999-11-12 | 200 | 204 | 195 | 196 | 79,000 | 980 |
| 1999-11-11 | 215 | 215 | 208 | 208 | 56,000 | 1,040 |
| 1999-11-10 | 216 | 220 | 216 | 220 | 44,000 | 1,100 |
| 1999-11-09 | 220 | 222 | 219 | 219 | 238,000 | 1,095 |
| 1999-11-08 | 220 | 223 | 219 | 220 | 47,000 | 1,100 |
| 1999-11-05 | 224 | 224 | 219 | 222 | 127,000 | 1,110 |
| 1999-11-04 | 225 | 230 | 224 | 224 | 52,000 | 1,120 |
| 1999-11-02 | 230 | 230 | 222 | 224 | 55,000 | 1,120 |
| 1999-11-01 | 230 | 235 | 230 | 230 | 49,000 | 1,150 |
| 1999-10-29 | 230 | 236 | 229 | 230 | 76,000 | 1,150 |
| 1999-10-28 | 220 | 222 | 220 | 222 | 108,000 | 1,110 |
| 1999-10-27 | 224 | 224 | 219 | 220 | 73,000 | 1,100 |
| 1999-10-26 | 226 | 227 | 225 | 225 | 31,000 | 1,125 |
| 1999-10-25 | 232 | 232 | 225 | 230 | 101,000 | 1,150 |
| 1999-10-22 | 228 | 231 | 226 | 228 | 70,000 | 1,140 |
| 1999-10-21 | 230 | 231 | 229 | 229 | 32,000 | 1,145 |
| 1999-10-20 | 232 | 232 | 229 | 232 | 69,000 | 1,160 |
| 1999-10-19 | 230 | 231 | 228 | 230 | 78,000 | 1,150 |
| 1999-10-18 | 229 | 232 | 228 | 230 | 35,000 | 1,150 |
| 1999-10-15 | 230 | 230 | 228 | 229 | 321,000 | 1,145 |
| 1999-10-14 | 230 | 233 | 229 | 230 | 84,000 | 1,150 |
| 1999-10-13 | 235 | 235 | 228 | 229 | 198,000 | 1,145 |
| 1999-10-12 | 240 | 245 | 235 | 235 | 94,000 | 1,175 |
| 1999-10-08 | 241 | 241 | 238 | 239 | 54,000 | 1,195 |
| 1999-10-07 | 245 | 245 | 240 | 243 | 70,000 | 1,215 |
| 1999-10-06 | 254 | 254 | 247 | 247 | 70,000 | 1,235 |
| 1999-10-05 | 251 | 260 | 245 | 250 | 330,000 | 1,250 |
| 1999-10-04 | 247 | 247 | 241 | 241 | 11,000 | 1,205 |
| 1999-10-01 | 242 | 250 | 240 | 240 | 57,000 | 1,200 |
| 1999-09-30 | 243 | 253 | 242 | 242 | 90,000 | 1,210 |
| 1999-09-29 | 241 | 260 | 235 | 236 | 75,000 | 1,180 |
| 1999-09-28 | 241 | 251 | 235 | 245 | 13,000 | 1,225 |
| 1999-09-27 | 250 | 250 | 240 | 240 | 47,000 | 1,200 |
| 1999-09-24 | 259 | 259 | 240 | 240 | 79,000 | 1,200 |
| 1999-09-22 | 258 | 258 | 250 | 254 | 78,000 | 1,270 |
| 1999-09-21 | 254 | 260 | 250 | 260 | 184,000 | 1,300 |
| 1999-09-20 | 250 | 253 | 248 | 253 | 119,000 | 1,265 |
| 1999-09-17 | 245 | 249 | 245 | 249 | 187,000 | 1,245 |
| 1999-09-16 | 243 | 250 | 240 | 250 | 128,000 | 1,250 |
| 1999-09-14 | 238 | 246 | 231 | 246 | 92,000 | 1,230 |
| 1999-09-13 | 240 | 243 | 233 | 235 | 81,000 | 1,175 |
| 1999-09-10 | 230 | 238 | 230 | 237 | 329,000 | 1,185 |
| 1999-09-09 | 230 | 232 | 230 | 230 | 42,000 | 1,150 |
| 1999-09-08 | 228 | 232 | 228 | 229 | 68,000 | 1,145 |
| 1999-09-07 | 230 | 231 | 228 | 231 | 96,000 | 1,155 |
| 1999-09-06 | 232 | 233 | 231 | 231 | 31,000 | 1,155 |
| 1999-09-03 | 230 | 231 | 229 | 230 | 96,000 | 1,150 |
| 1999-09-02 | 230 | 236 | 230 | 230 | 44,000 | 1,150 |
| 1999-09-01 | 231 | 240 | 230 | 240 | 54,000 | 1,200 |
| 1999-08-31 | 230 | 231 | 230 | 230 | 80,000 | 1,150 |
| 1999-08-30 | 236 | 238 | 231 | 231 | 54,000 | 1,155 |
| 1999-08-27 | 237 | 241 | 235 | 235 | 53,000 | 1,175 |
| 1999-08-26 | 238 | 240 | 237 | 237 | 52,000 | 1,185 |
| 1999-08-25 | 248 | 248 | 240 | 242 | 104,000 | 1,210 |
| 1999-08-24 | 242 | 243 | 238 | 242 | 109,000 | 1,210 |
| 1999-08-23 | 240 | 244 | 239 | 242 | 113,000 | 1,210 |
| 1999-08-20 | 247 | 247 | 241 | 244 | 49,000 | 1,220 |
| 1999-08-19 | 239 | 244 | 239 | 244 | 30,000 | 1,220 |
| 1999-08-18 | 248 | 248 | 240 | 240 | 125,000 | 1,200 |
| 1999-08-17 | 245 | 247 | 245 | 245 | 78,000 | 1,225 |
| 1999-08-16 | 241 | 243 | 240 | 243 | 30,000 | 1,215 |
| 1999-08-13 | 242 | 244 | 241 | 242 | 10,000 | 1,210 |
| 1999-08-12 | 243 | 248 | 243 | 248 | 33,000 | 1,240 |
| 1999-08-11 | 241 | 242 | 241 | 241 | 14,000 | 1,205 |
| 1999-08-10 | 240 | 247 | 240 | 247 | 52,000 | 1,235 |
| 1999-08-09 | 240 | 241 | 240 | 240 | 44,000 | 1,200 |
| 1999-08-06 | 241 | 243 | 240 | 240 | 126,000 | 1,200 |
| 1999-08-05 | 246 | 247 | 240 | 240 | 50,000 | 1,200 |
| 1999-08-04 | 247 | 250 | 244 | 250 | 12,000 | 1,250 |
| 1999-08-03 | 250 | 250 | 244 | 250 | 28,000 | 1,250 |
| 1999-08-02 | 249 | 249 | 241 | 243 | 48,000 | 1,215 |
| 1999-07-30 | 241 | 250 | 241 | 250 | 25,000 | 1,250 |
| 1999-07-29 | 247 | 248 | 241 | 241 | 39,000 | 1,205 |
| 1999-07-28 | 248 | 252 | 246 | 252 | 23,000 | 1,260 |
| 1999-07-27 | 246 | 250 | 246 | 249 | 26,000 | 1,245 |
| 1999-07-26 | 250 | 250 | 242 | 245 | 12,000 | 1,225 |
| 1999-07-23 | 254 | 254 | 242 | 250 | 72,000 | 1,250 |
| 1999-07-22 | 251 | 251 | 244 | 249 | 52,000 | 1,245 |
| 1999-07-21 | 250 | 255 | 248 | 255 | 74,000 | 1,275 |
| 1999-07-19 | 245 | 249 | 245 | 248 | 66,000 | 1,240 |
| 1999-07-16 | 244 | 249 | 241 | 244 | 68,000 | 1,220 |
| 1999-07-15 | 246 | 247 | 243 | 244 | 78,000 | 1,220 |
| 1999-07-14 | 247 | 250 | 243 | 243 | 64,000 | 1,215 |
| 1999-07-13 | 248 | 248 | 245 | 245 | 31,000 | 1,225 |
| 1999-07-12 | 250 | 254 | 245 | 245 | 36,000 | 1,225 |
| 1999-07-09 | 249 | 254 | 245 | 254 | 77,000 | 1,270 |
| 1999-07-08 | 249 | 254 | 248 | 249 | 29,000 | 1,245 |
| 1999-07-07 | 253 | 255 | 247 | 247 | 45,000 | 1,235 |
| 1999-07-06 | 250 | 254 | 248 | 249 | 47,000 | 1,245 |
| 1999-07-05 | 252 | 252 | 248 | 248 | 33,000 | 1,240 |
| 1999-07-02 | 250 | 254 | 246 | 253 | 42,000 | 1,265 |
| 1999-07-01 | 254 | 254 | 246 | 251 | 15,000 | 1,255 |
| 1999-06-30 | 248 | 252 | 245 | 252 | 57,000 | 1,260 |
| 1999-06-29 | 249 | 249 | 245 | 245 | 51,000 | 1,225 |
| 1999-06-28 | 253 | 253 | 246 | 248 | 52,000 | 1,240 |
| 1999-06-25 | 254 | 254 | 247 | 253 | 67,000 | 1,265 |
| 1999-06-24 | 252 | 254 | 250 | 254 | 65,000 | 1,270 |
| 1999-06-23 | 256 | 260 | 252 | 252 | 69,000 | 1,260 |
| 1999-06-22 | 269 | 269 | 255 | 260 | 43,000 | 1,300 |
| 1999-06-21 | 260 | 270 | 260 | 264 | 101,000 | 1,320 |
| 1999-06-18 | 265 | 265 | 255 | 256 | 93,000 | 1,280 |
| 1999-06-17 | 267 | 270 | 263 | 263 | 169,000 | 1,315 |
| 1999-06-16 | 255 | 280 | 255 | 264 | 364,000 | 1,320 |
| 1999-06-15 | 255 | 255 | 252 | 254 | 107,000 | 1,270 |
| 1999-06-14 | 250 | 252 | 246 | 252 | 42,000 | 1,260 |
| 1999-06-11 | 255 | 256 | 249 | 249 | 183,000 | 1,245 |
| 1999-06-10 | 249 | 250 | 248 | 249 | 74,000 | 1,245 |
| 1999-06-09 | 247 | 248 | 245 | 245 | 33,000 | 1,225 |
| 1999-06-08 | 241 | 245 | 241 | 245 | 9,000 | 1,225 |
| 1999-06-07 | 240 | 249 | 240 | 249 | 53,000 | 1,245 |
| 1999-06-04 | 246 | 246 | 241 | 241 | 39,000 | 1,205 |
| 1999-06-03 | 245 | 245 | 243 | 243 | 23,000 | 1,215 |
| 1999-06-02 | 249 | 249 | 247 | 249 | 34,000 | 1,245 |
| 1999-06-01 | 240 | 247 | 238 | 246 | 50,000 | 1,230 |
| 1999-05-31 | 236 | 239 | 236 | 236 | 29,000 | 1,180 |
| 1999-05-28 | 237 | 239 | 235 | 236 | 46,000 | 1,180 |
| 1999-05-27 | 238 | 240 | 238 | 239 | 20,000 | 1,195 |
| 1999-05-26 | 237 | 241 | 237 | 238 | 21,000 | 1,190 |
| 1999-05-25 | 242 | 243 | 238 | 238 | 39,000 | 1,190 |
| 1999-05-24 | 237 | 241 | 237 | 241 | 37,000 | 1,205 |
| 1999-05-21 | 240 | 240 | 233 | 237 | 33,000 | 1,185 |
| 1999-05-20 | 243 | 243 | 235 | 239 | 83,000 | 1,195 |
| 1999-05-19 | 240 | 241 | 237 | 237 | 56,000 | 1,185 |
| 1999-05-18 | 243 | 244 | 241 | 241 | 83,000 | 1,205 |
| 1999-05-17 | 247 | 247 | 242 | 242 | 38,000 | 1,210 |
| 1999-05-14 | 245 | 245 | 241 | 241 | 51,000 | 1,205 |
| 1999-05-13 | 249 | 253 | 239 | 240 | 320,000 | 1,200 |
| 1999-05-12 | 243 | 254 | 243 | 247 | 158,000 | 1,235 |
| 1999-05-11 | 245 | 245 | 241 | 241 | 130,000 | 1,205 |
| 1999-05-10 | 240 | 244 | 239 | 240 | 179,000 | 1,200 |
| 1999-05-07 | 242 | 247 | 238 | 238 | 239,000 | 1,190 |
| 1999-05-06 | 247 | 247 | 240 | 240 | 66,000 | 1,200 |
| 1999-04-30 | 246 | 246 | 240 | 242 | 68,000 | 1,210 |
| 1999-04-28 | 245 | 246 | 236 | 236 | 143,000 | 1,180 |
| 1999-04-27 | 248 | 249 | 243 | 243 | 77,000 | 1,215 |
| 1999-04-26 | 248 | 248 | 244 | 246 | 32,000 | 1,230 |
| 1999-04-23 | 249 | 249 | 244 | 249 | 54,000 | 1,245 |
| 1999-04-22 | 254 | 254 | 247 | 249 | 24,000 | 1,245 |
| 1999-04-21 | 253 | 254 | 247 | 254 | 32,000 | 1,270 |
| 1999-04-20 | 257 | 257 | 250 | 255 | 87,000 | 1,275 |
| 1999-04-19 | 256 | 257 | 251 | 252 | 86,000 | 1,260 |
| 1999-04-16 | 260 | 260 | 255 | 256 | 58,000 | 1,280 |
| 1999-04-15 | 254 | 260 | 252 | 260 | 105,000 | 1,300 |
| 1999-04-14 | 255 | 255 | 250 | 251 | 59,000 | 1,255 |
| 1999-04-13 | 254 | 254 | 250 | 253 | 88,000 | 1,265 |
| 1999-04-12 | 251 | 255 | 250 | 253 | 71,000 | 1,265 |
| 1999-04-09 | 248 | 252 | 247 | 250 | 125,000 | 1,250 |
| 1999-04-08 | 244 | 250 | 241 | 246 | 191,000 | 1,230 |
| 1999-04-07 | 235 | 244 | 233 | 244 | 51,000 | 1,220 |
| 1999-04-06 | 238 | 243 | 236 | 236 | 45,000 | 1,180 |
| 1999-04-05 | 246 | 246 | 238 | 238 | 61,000 | 1,190 |
| 1999-04-02 | 231 | 236 | 225 | 227 | 160,000 | 1,135 |
| 1999-04-01 | 230 | 243 | 228 | 243 | 73,000 | 1,215 |
| 1999-03-31 | 236 | 236 | 230 | 232 | 63,000 | 1,160 |
| 1999-03-30 | 235 | 235 | 232 | 232 | 43,000 | 1,160 |
| 1999-03-29 | 235 | 237 | 232 | 232 | 104,000 | 1,160 |
| 1999-03-26 | 242 | 242 | 233 | 235 | 16,000 | 1,175 |
| 1999-03-25 | 245 | 245 | 240 | 245 | 56,000 | 1,225 |
| 1999-03-24 | 240 | 240 | 238 | 238 | 39,000 | 1,190 |
| 1999-03-23 | 250 | 250 | 238 | 238 | 117,000 | 1,190 |
| 1999-03-19 | 247 | 247 | 240 | 240 | 92,000 | 1,200 |
| 1999-03-18 | 250 | 250 | 244 | 248 | 89,000 | 1,240 |
| 1999-03-17 | 243 | 249 | 240 | 246 | 64,000 | 1,230 |
| 1999-03-16 | 229 | 240 | 229 | 235 | 164,000 | 1,175 |
| 1999-03-15 | 230 | 234 | 228 | 234 | 147,000 | 1,170 |
| 1999-03-12 | 250 | 250 | 230 | 232 | 120,000 | 1,160 |
| 1999-03-11 | 232 | 240 | 232 | 239 | 55,000 | 1,195 |
| 1999-03-10 | 234 | 237 | 230 | 234 | 71,000 | 1,170 |
| 1999-03-09 | 232 | 234 | 232 | 233 | 36,000 | 1,165 |
| 1999-03-08 | 234 | 234 | 232 | 232 | 80,000 | 1,160 |
| 1999-03-05 | 230 | 234 | 230 | 233 | 119,000 | 1,165 |
| 1999-03-04 | 230 | 234 | 229 | 234 | 32,000 | 1,170 |
| 1999-03-03 | 226 | 230 | 226 | 230 | 30,000 | 1,150 |
| 1999-03-02 | 229 | 231 | 227 | 230 | 61,000 | 1,150 |
| 1999-03-01 | 232 | 232 | 230 | 230 | 29,000 | 1,150 |
| 1999-02-26 | 230 | 233 | 230 | 232 | 182,000 | 1,160 |
| 1999-02-25 | 235 | 235 | 230 | 231 | 63,000 | 1,155 |
| 1999-02-24 | 231 | 234 | 227 | 234 | 76,000 | 1,170 |
| 1999-02-23 | 232 | 237 | 232 | 237 | 35,000 | 1,185 |
| 1999-02-22 | 237 | 237 | 232 | 237 | 63,000 | 1,185 |
| 1999-02-19 | 226 | 229 | 225 | 225 | 95,000 | 1,125 |
| 1999-02-18 | 230 | 234 | 228 | 230 | 46,000 | 1,150 |
| 1999-02-17 | 232 | 236 | 230 | 230 | 26,000 | 1,150 |
| 1999-02-16 | 234 | 235 | 230 | 230 | 36,000 | 1,150 |
| 1999-02-15 | 230 | 231 | 230 | 231 | 13,000 | 1,155 |
| 1999-02-12 | 230 | 237 | 230 | 230 | 41,000 | 1,150 |
| 1999-02-10 | 230 | 235 | 230 | 234 | 28,000 | 1,170 |
| 1999-02-09 | 230 | 233 | 229 | 230 | 32,000 | 1,150 |
| 1999-02-08 | 235 | 235 | 233 | 233 | 5,000 | 1,165 |
| 1999-02-05 | 230 | 235 | 229 | 235 | 62,000 | 1,175 |
| 1999-02-04 | 229 | 235 | 229 | 235 | 78,000 | 1,175 |
| 1999-02-03 | 230 | 237 | 230 | 233 | 34,000 | 1,165 |
| 1999-02-02 | 235 | 243 | 232 | 232 | 82,000 | 1,160 |
| 1999-02-01 | 240 | 240 | 233 | 236 | 29,000 | 1,180 |
| 1999-01-29 | 242 | 245 | 240 | 245 | 32,000 | 1,225 |
| 1999-01-28 | 235 | 244 | 235 | 244 | 35,000 | 1,220 |
| 1999-01-27 | 240 | 240 | 236 | 238 | 85,000 | 1,190 |
| 1999-01-26 | 240 | 245 | 240 | 242 | 59,000 | 1,210 |
| 1999-01-25 | 240 | 245 | 240 | 245 | 53,000 | 1,225 |
| 1999-01-22 | 240 | 245 | 240 | 240 | 49,000 | 1,200 |
| 1999-01-21 | 240 | 245 | 232 | 245 | 83,000 | 1,225 |
| 1999-01-20 | 240 | 243 | 231 | 243 | 77,000 | 1,215 |
| 1999-01-19 | 232 | 243 | 232 | 243 | 42,000 | 1,215 |
| 1999-01-18 | 230 | 232 | 228 | 232 | 35,000 | 1,160 |
| 1999-01-14 | 230 | 230 | 227 | 230 | 37,000 | 1,150 |
| 1999-01-13 | 235 | 235 | 232 | 232 | 24,000 | 1,160 |
| 1999-01-12 | 247 | 248 | 231 | 234 | 116,000 | 1,170 |
| 1999-01-11 | 220 | 225 | 220 | 223 | 38,000 | 1,115 |
| 1999-01-08 | 225 | 230 | 223 | 225 | 66,000 | 1,125 |
| 1999-01-07 | 230 | 236 | 230 | 231 | 38,000 | 1,155 |
| 1999-01-06 | 220 | 240 | 220 | 240 | 49,000 | 1,200 |
| 1999-01-05 | 231 | 231 | 222 | 226 | 55,000 | 1,130 |
| 1999-01-04 | 234 | 234 | 230 | 231 | 35,000 | 1,155 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
