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
1999-12-3018118518118522,000925
1999-12-29188188180181146,000905
1999-12-2819019118818954,000945
1999-12-2719019218919085,000950
1999-12-2419319519019087,000950
1999-12-2219419718819195,000955
1999-12-2119119719119748,000985
1999-12-20198198190190142,000950
1999-12-17198198188193121,000965
1999-12-16201201196198125,000990
1999-12-1520220520120147,0001,005
1999-12-1420120620020197,0001,005
1999-12-1320320620020052,0001,000
1999-12-10209209201208165,0001,040
1999-12-0920020219819952,000995
1999-12-08202210200210186,0001,050
1999-12-07203208200202106,0001,010
1999-12-0621221520820846,0001,040
1999-12-0321421520620854,0001,040
1999-12-02214215209215107,0001,075
1999-12-0121422020920930,0001,045
1999-11-3021121420920973,0001,045
1999-11-2920821520821041,0001,050
1999-11-2621622020820893,0001,040
1999-11-2522022021121668,0001,080
1999-11-2421522021522075,0001,100
1999-11-22227227217220107,0001,100
1999-11-1921521820821253,0001,060
1999-11-1821821821021888,0001,090
1999-11-1720521120520857,0001,040
1999-11-16208208196205222,0001,025
1999-11-15199208197208166,0001,040
1999-11-1220020419519679,000980
1999-11-1121521520820856,0001,040
1999-11-1021622021622044,0001,100
1999-11-09220222219219238,0001,095
1999-11-0822022321922047,0001,100
1999-11-05224224219222127,0001,110
1999-11-0422523022422452,0001,120
1999-11-0223023022222455,0001,120
1999-11-0123023523023049,0001,150
1999-10-2923023622923076,0001,150
1999-10-28220222220222108,0001,110
1999-10-2722422421922073,0001,100
1999-10-2622622722522531,0001,125
1999-10-25232232225230101,0001,150
1999-10-2222823122622870,0001,140
1999-10-2123023122922932,0001,145
1999-10-2023223222923269,0001,160
1999-10-1923023122823078,0001,150
1999-10-1822923222823035,0001,150
1999-10-15230230228229321,0001,145
1999-10-1423023322923084,0001,150
1999-10-13235235228229198,0001,145
1999-10-1224024523523594,0001,175
1999-10-0824124123823954,0001,195
1999-10-0724524524024370,0001,215
1999-10-0625425424724770,0001,235
1999-10-05251260245250330,0001,250
1999-10-0424724724124111,0001,205
1999-10-0124225024024057,0001,200
1999-09-3024325324224290,0001,210
1999-09-2924126023523675,0001,180
1999-09-2824125123524513,0001,225
1999-09-2725025024024047,0001,200
1999-09-2425925924024079,0001,200
1999-09-2225825825025478,0001,270
1999-09-21254260250260184,0001,300
1999-09-20250253248253119,0001,265
1999-09-17245249245249187,0001,245
1999-09-16243250240250128,0001,250
1999-09-1423824623124692,0001,230
1999-09-1324024323323581,0001,175
1999-09-10230238230237329,0001,185
1999-09-0923023223023042,0001,150
1999-09-0822823222822968,0001,145
1999-09-0723023122823196,0001,155
1999-09-0623223323123131,0001,155
1999-09-0323023122923096,0001,150
1999-09-0223023623023044,0001,150
1999-09-0123124023024054,0001,200
1999-08-3123023123023080,0001,150
1999-08-3023623823123154,0001,155
1999-08-2723724123523553,0001,175
1999-08-2623824023723752,0001,185
1999-08-25248248240242104,0001,210
1999-08-24242243238242109,0001,210
1999-08-23240244239242113,0001,210
1999-08-2024724724124449,0001,220
1999-08-1923924423924430,0001,220
1999-08-18248248240240125,0001,200
1999-08-1724524724524578,0001,225
1999-08-1624124324024330,0001,215
1999-08-1324224424124210,0001,210
1999-08-1224324824324833,0001,240
1999-08-1124124224124114,0001,205
1999-08-1024024724024752,0001,235
1999-08-0924024124024044,0001,200
1999-08-06241243240240126,0001,200
1999-08-0524624724024050,0001,200
1999-08-0424725024425012,0001,250
1999-08-0325025024425028,0001,250
1999-08-0224924924124348,0001,215
1999-07-3024125024125025,0001,250
1999-07-2924724824124139,0001,205
1999-07-2824825224625223,0001,260
1999-07-2724625024624926,0001,245
1999-07-2625025024224512,0001,225
1999-07-2325425424225072,0001,250
1999-07-2225125124424952,0001,245
1999-07-2125025524825574,0001,275
1999-07-1924524924524866,0001,240
1999-07-1624424924124468,0001,220
1999-07-1524624724324478,0001,220
1999-07-1424725024324364,0001,215
1999-07-1324824824524531,0001,225
1999-07-1225025424524536,0001,225
1999-07-0924925424525477,0001,270
1999-07-0824925424824929,0001,245
1999-07-0725325524724745,0001,235
1999-07-0625025424824947,0001,245
1999-07-0525225224824833,0001,240
1999-07-0225025424625342,0001,265
1999-07-0125425424625115,0001,255
1999-06-3024825224525257,0001,260
1999-06-2924924924524551,0001,225
1999-06-2825325324624852,0001,240
1999-06-2525425424725367,0001,265
1999-06-2425225425025465,0001,270
1999-06-2325626025225269,0001,260
1999-06-2226926925526043,0001,300
1999-06-21260270260264101,0001,320
1999-06-1826526525525693,0001,280
1999-06-17267270263263169,0001,315
1999-06-16255280255264364,0001,320
1999-06-15255255252254107,0001,270
1999-06-1425025224625242,0001,260
1999-06-11255256249249183,0001,245
1999-06-1024925024824974,0001,245
1999-06-0924724824524533,0001,225
1999-06-082412452412459,0001,225
1999-06-0724024924024953,0001,245
1999-06-0424624624124139,0001,205
1999-06-0324524524324323,0001,215
1999-06-0224924924724934,0001,245
1999-06-0124024723824650,0001,230
1999-05-3123623923623629,0001,180
1999-05-2823723923523646,0001,180
1999-05-2723824023823920,0001,195
1999-05-2623724123723821,0001,190
1999-05-2524224323823839,0001,190
1999-05-2423724123724137,0001,205
1999-05-2124024023323733,0001,185
1999-05-2024324323523983,0001,195
1999-05-1924024123723756,0001,185
1999-05-1824324424124183,0001,205
1999-05-1724724724224238,0001,210
1999-05-1424524524124151,0001,205
1999-05-13249253239240320,0001,200
1999-05-12243254243247158,0001,235
1999-05-11245245241241130,0001,205
1999-05-10240244239240179,0001,200
1999-05-07242247238238239,0001,190
1999-05-0624724724024066,0001,200
1999-04-3024624624024268,0001,210
1999-04-28245246236236143,0001,180
1999-04-2724824924324377,0001,215
1999-04-2624824824424632,0001,230
1999-04-2324924924424954,0001,245
1999-04-2225425424724924,0001,245
1999-04-2125325424725432,0001,270
1999-04-2025725725025587,0001,275
1999-04-1925625725125286,0001,260
1999-04-1626026025525658,0001,280
1999-04-15254260252260105,0001,300
1999-04-1425525525025159,0001,255
1999-04-1325425425025388,0001,265
1999-04-1225125525025371,0001,265
1999-04-09248252247250125,0001,250
1999-04-08244250241246191,0001,230
1999-04-0723524423324451,0001,220
1999-04-0623824323623645,0001,180
1999-04-0524624623823861,0001,190
1999-04-02231236225227160,0001,135
1999-04-0123024322824373,0001,215
1999-03-3123623623023263,0001,160
1999-03-3023523523223243,0001,160
1999-03-29235237232232104,0001,160
1999-03-2624224223323516,0001,175
1999-03-2524524524024556,0001,225
1999-03-2424024023823839,0001,190
1999-03-23250250238238117,0001,190
1999-03-1924724724024092,0001,200
1999-03-1825025024424889,0001,240
1999-03-1724324924024664,0001,230
1999-03-16229240229235164,0001,175
1999-03-15230234228234147,0001,170
1999-03-12250250230232120,0001,160
1999-03-1123224023223955,0001,195
1999-03-1023423723023471,0001,170
1999-03-0923223423223336,0001,165
1999-03-0823423423223280,0001,160
1999-03-05230234230233119,0001,165
1999-03-0423023422923432,0001,170
1999-03-0322623022623030,0001,150
1999-03-0222923122723061,0001,150
1999-03-0123223223023029,0001,150
1999-02-26230233230232182,0001,160
1999-02-2523523523023163,0001,155
1999-02-2423123422723476,0001,170
1999-02-2323223723223735,0001,185
1999-02-2223723723223763,0001,185
1999-02-1922622922522595,0001,125
1999-02-1823023422823046,0001,150
1999-02-1723223623023026,0001,150
1999-02-1623423523023036,0001,150
1999-02-1523023123023113,0001,155
1999-02-1223023723023041,0001,150
1999-02-1023023523023428,0001,170
1999-02-0923023322923032,0001,150
1999-02-082352352332335,0001,165
1999-02-0523023522923562,0001,175
1999-02-0422923522923578,0001,175
1999-02-0323023723023334,0001,165
1999-02-0223524323223282,0001,160
1999-02-0124024023323629,0001,180
1999-01-2924224524024532,0001,225
1999-01-2823524423524435,0001,220
1999-01-2724024023623885,0001,190
1999-01-2624024524024259,0001,210
1999-01-2524024524024553,0001,225
1999-01-2224024524024049,0001,200
1999-01-2124024523224583,0001,225
1999-01-2024024323124377,0001,215
1999-01-1923224323224342,0001,215
1999-01-1823023222823235,0001,160
1999-01-1423023022723037,0001,150
1999-01-1323523523223224,0001,160
1999-01-12247248231234116,0001,170
1999-01-1122022522022338,0001,115
1999-01-0822523022322566,0001,125
1999-01-0723023623023138,0001,155
1999-01-0622024022024049,0001,200
1999-01-0523123122222655,0001,130
1999-01-0423423423023135,0001,155

分割・併合履歴 : [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株