2004 昭和産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 179 | 180 | 179 | 180 | 60,000 | 900 |
| 2000-12-28 | 180 | 180 | 179 | 179 | 47,000 | 895 |
| 2000-12-27 | 179 | 181 | 179 | 180 | 58,000 | 900 |
| 2000-12-26 | 178 | 180 | 178 | 179 | 64,000 | 895 |
| 2000-12-25 | 178 | 180 | 178 | 180 | 67,000 | 900 |
| 2000-12-22 | 178 | 179 | 176 | 176 | 109,000 | 880 |
| 2000-12-21 | 178 | 179 | 177 | 177 | 69,000 | 885 |
| 2000-12-20 | 180 | 181 | 177 | 180 | 172,000 | 900 |
| 2000-12-19 | 181 | 181 | 178 | 180 | 102,000 | 900 |
| 2000-12-18 | 181 | 181 | 178 | 181 | 56,000 | 905 |
| 2000-12-15 | 179 | 181 | 178 | 178 | 92,000 | 890 |
| 2000-12-14 | 179 | 181 | 178 | 178 | 100,000 | 890 |
| 2000-12-13 | 180 | 181 | 179 | 179 | 96,000 | 895 |
| 2000-12-12 | 182 | 183 | 180 | 180 | 66,000 | 900 |
| 2000-12-11 | 178 | 182 | 178 | 182 | 35,000 | 910 |
| 2000-12-08 | 176 | 180 | 176 | 178 | 158,000 | 890 |
| 2000-12-07 | 180 | 180 | 176 | 180 | 84,000 | 900 |
| 2000-12-06 | 181 | 182 | 175 | 176 | 344,000 | 880 |
| 2000-12-05 | 184 | 184 | 180 | 180 | 61,000 | 900 |
| 2000-12-04 | 184 | 185 | 180 | 184 | 99,000 | 920 |
| 2000-12-01 | 180 | 185 | 178 | 178 | 146,000 | 890 |
| 2000-11-30 | 180 | 181 | 178 | 180 | 66,000 | 900 |
| 2000-11-29 | 180 | 182 | 179 | 179 | 21,000 | 895 |
| 2000-11-28 | 182 | 183 | 180 | 180 | 49,000 | 900 |
| 2000-11-27 | 183 | 183 | 181 | 182 | 57,000 | 910 |
| 2000-11-24 | 182 | 183 | 181 | 183 | 79,000 | 915 |
| 2000-11-22 | 179 | 182 | 179 | 180 | 39,000 | 900 |
| 2000-11-21 | 180 | 183 | 179 | 183 | 81,000 | 915 |
| 2000-11-20 | 180 | 181 | 176 | 180 | 106,000 | 900 |
| 2000-11-17 | 175 | 179 | 175 | 179 | 37,000 | 895 |
| 2000-11-16 | 179 | 179 | 175 | 175 | 30,000 | 875 |
| 2000-11-15 | 182 | 182 | 177 | 177 | 62,000 | 885 |
| 2000-11-14 | 183 | 183 | 175 | 175 | 47,000 | 875 |
| 2000-11-13 | 182 | 183 | 180 | 183 | 38,000 | 915 |
| 2000-11-10 | 179 | 182 | 179 | 182 | 32,000 | 910 |
| 2000-11-09 | 180 | 183 | 176 | 177 | 56,000 | 885 |
| 2000-11-08 | 180 | 183 | 180 | 180 | 39,000 | 900 |
| 2000-11-07 | 183 | 183 | 180 | 180 | 39,000 | 900 |
| 2000-11-06 | 183 | 183 | 180 | 183 | 68,000 | 915 |
| 2000-11-02 | 176 | 183 | 176 | 183 | 114,000 | 915 |
| 2000-11-01 | 176 | 178 | 174 | 174 | 45,000 | 870 |
| 2000-10-31 | 177 | 178 | 172 | 176 | 118,000 | 880 |
| 2000-10-30 | 177 | 179 | 176 | 177 | 100,000 | 885 |
| 2000-10-27 | 175 | 177 | 174 | 174 | 46,000 | 870 |
| 2000-10-26 | 175 | 177 | 170 | 177 | 76,000 | 885 |
| 2000-10-25 | 179 | 179 | 176 | 176 | 42,000 | 880 |
| 2000-10-24 | 175 | 177 | 175 | 177 | 21,000 | 885 |
| 2000-10-23 | 178 | 180 | 175 | 175 | 43,000 | 875 |
| 2000-10-20 | 178 | 178 | 175 | 178 | 79,000 | 890 |
| 2000-10-19 | 174 | 176 | 174 | 176 | 60,000 | 880 |
| 2000-10-18 | 177 | 177 | 174 | 174 | 80,000 | 870 |
| 2000-10-17 | 177 | 178 | 175 | 175 | 78,000 | 875 |
| 2000-10-16 | 175 | 178 | 175 | 177 | 38,000 | 885 |
| 2000-10-13 | 173 | 176 | 172 | 174 | 30,000 | 870 |
| 2000-10-12 | 175 | 176 | 173 | 173 | 66,000 | 865 |
| 2000-10-11 | 177 | 177 | 175 | 177 | 39,000 | 885 |
| 2000-10-10 | 179 | 179 | 175 | 177 | 38,000 | 885 |
| 2000-10-06 | 181 | 182 | 175 | 179 | 56,000 | 895 |
| 2000-10-05 | 182 | 183 | 180 | 180 | 39,000 | 900 |
| 2000-10-04 | 181 | 182 | 179 | 182 | 69,000 | 910 |
| 2000-10-03 | 180 | 181 | 177 | 181 | 54,000 | 905 |
| 2000-10-02 | 179 | 180 | 175 | 180 | 52,000 | 900 |
| 2000-09-29 | 175 | 179 | 172 | 179 | 86,000 | 895 |
| 2000-09-28 | 176 | 176 | 170 | 170 | 82,000 | 850 |
| 2000-09-27 | 177 | 178 | 176 | 178 | 36,000 | 890 |
| 2000-09-26 | 181 | 181 | 176 | 176 | 71,000 | 880 |
| 2000-09-25 | 184 | 184 | 182 | 183 | 133,000 | 915 |
| 2000-09-22 | 184 | 185 | 181 | 183 | 117,000 | 915 |
| 2000-09-21 | 184 | 185 | 182 | 185 | 123,000 | 925 |
| 2000-09-20 | 184 | 185 | 183 | 185 | 255,000 | 925 |
| 2000-09-19 | 182 | 184 | 180 | 184 | 111,000 | 920 |
| 2000-09-18 | 182 | 185 | 181 | 181 | 131,000 | 905 |
| 2000-09-14 | 180 | 182 | 179 | 182 | 98,000 | 910 |
| 2000-09-13 | 180 | 181 | 178 | 180 | 48,000 | 900 |
| 2000-09-12 | 184 | 184 | 180 | 180 | 37,000 | 900 |
| 2000-09-11 | 183 | 184 | 179 | 184 | 46,000 | 920 |
| 2000-09-08 | 184 | 184 | 180 | 183 | 104,000 | 915 |
| 2000-09-07 | 180 | 180 | 177 | 180 | 83,000 | 900 |
| 2000-09-06 | 183 | 183 | 180 | 180 | 56,000 | 900 |
| 2000-09-05 | 180 | 182 | 179 | 182 | 88,000 | 910 |
| 2000-09-04 | 184 | 184 | 179 | 184 | 79,000 | 920 |
| 2000-09-01 | 185 | 185 | 181 | 184 | 65,000 | 920 |
| 2000-08-31 | 186 | 186 | 184 | 185 | 33,000 | 925 |
| 2000-08-30 | 186 | 186 | 183 | 186 | 44,000 | 930 |
| 2000-08-29 | 185 | 186 | 184 | 186 | 69,000 | 930 |
| 2000-08-28 | 186 | 187 | 183 | 185 | 83,000 | 925 |
| 2000-08-25 | 187 | 187 | 185 | 187 | 87,000 | 935 |
| 2000-08-24 | 185 | 186 | 184 | 186 | 67,000 | 930 |
| 2000-08-23 | 185 | 185 | 184 | 185 | 43,000 | 925 |
| 2000-08-22 | 186 | 186 | 184 | 186 | 37,000 | 930 |
| 2000-08-21 | 186 | 187 | 184 | 186 | 74,000 | 930 |
| 2000-08-18 | 184 | 186 | 183 | 186 | 65,000 | 930 |
| 2000-08-17 | 185 | 185 | 184 | 184 | 28,000 | 920 |
| 2000-08-16 | 185 | 186 | 183 | 186 | 58,000 | 930 |
| 2000-08-15 | 186 | 186 | 183 | 186 | 35,000 | 930 |
| 2000-08-14 | 184 | 186 | 182 | 186 | 22,000 | 930 |
| 2000-08-11 | 184 | 186 | 180 | 186 | 47,000 | 930 |
| 2000-08-10 | 185 | 186 | 182 | 184 | 63,000 | 920 |
| 2000-08-09 | 180 | 185 | 180 | 185 | 43,000 | 925 |
| 2000-08-08 | 183 | 183 | 181 | 182 | 51,000 | 910 |
| 2000-08-07 | 181 | 184 | 180 | 183 | 59,000 | 915 |
| 2000-08-04 | 180 | 184 | 180 | 182 | 95,000 | 910 |
| 2000-08-03 | 182 | 184 | 182 | 184 | 66,000 | 920 |
| 2000-08-02 | 183 | 184 | 182 | 182 | 35,000 | 910 |
| 2000-08-01 | 182 | 183 | 180 | 183 | 121,000 | 915 |
| 2000-07-31 | 185 | 185 | 180 | 182 | 139,000 | 910 |
| 2000-07-28 | 183 | 185 | 183 | 185 | 200,000 | 925 |
| 2000-07-27 | 181 | 184 | 180 | 183 | 128,000 | 915 |
| 2000-07-26 | 184 | 185 | 181 | 181 | 51,000 | 905 |
| 2000-07-25 | 185 | 186 | 184 | 185 | 121,000 | 925 |
| 2000-07-24 | 188 | 188 | 180 | 187 | 158,000 | 935 |
| 2000-07-21 | 188 | 190 | 186 | 188 | 180,000 | 940 |
| 2000-07-19 | 186 | 187 | 185 | 187 | 170,000 | 935 |
| 2000-07-18 | 185 | 189 | 185 | 187 | 172,000 | 935 |
| 2000-07-17 | 185 | 187 | 185 | 185 | 153,000 | 925 |
| 2000-07-14 | 185 | 187 | 184 | 185 | 105,000 | 925 |
| 2000-07-13 | 186 | 188 | 185 | 185 | 146,000 | 925 |
| 2000-07-12 | 187 | 190 | 184 | 188 | 398,000 | 940 |
| 2000-07-11 | 186 | 189 | 186 | 189 | 162,000 | 945 |
| 2000-07-10 | 188 | 189 | 185 | 189 | 241,000 | 945 |
| 2000-07-07 | 186 | 188 | 185 | 188 | 319,000 | 940 |
| 2000-07-06 | 189 | 189 | 185 | 186 | 194,000 | 930 |
| 2000-07-05 | 190 | 190 | 186 | 188 | 204,000 | 940 |
| 2000-07-04 | 195 | 197 | 190 | 190 | 323,000 | 950 |
| 2000-07-03 | 188 | 194 | 188 | 192 | 342,000 | 960 |
| 2000-06-30 | 185 | 189 | 185 | 188 | 120,000 | 940 |
| 2000-06-29 | 184 | 187 | 184 | 185 | 132,000 | 925 |
| 2000-06-28 | 181 | 185 | 181 | 184 | 165,000 | 920 |
| 2000-06-27 | 178 | 180 | 177 | 180 | 119,000 | 900 |
| 2000-06-26 | 177 | 180 | 176 | 177 | 73,000 | 885 |
| 2000-06-23 | 181 | 181 | 177 | 177 | 77,000 | 885 |
| 2000-06-22 | 181 | 182 | 179 | 179 | 75,000 | 895 |
| 2000-06-21 | 180 | 184 | 180 | 181 | 86,000 | 905 |
| 2000-06-20 | 180 | 184 | 178 | 183 | 129,000 | 915 |
| 2000-06-19 | 176 | 177 | 176 | 177 | 165,000 | 885 |
| 2000-06-16 | 179 | 180 | 175 | 175 | 326,000 | 875 |
| 2000-06-15 | 182 | 183 | 179 | 179 | 317,000 | 895 |
| 2000-06-14 | 187 | 189 | 179 | 183 | 260,000 | 915 |
| 2000-06-13 | 190 | 190 | 185 | 186 | 490,000 | 930 |
| 2000-06-12 | 184 | 192 | 183 | 192 | 731,000 | 960 |
| 2000-06-09 | 175 | 179 | 175 | 179 | 381,000 | 895 |
| 2000-06-08 | 172 | 180 | 170 | 172 | 927,000 | 860 |
| 2000-06-07 | 170 | 170 | 169 | 170 | 367,000 | 850 |
| 2000-06-06 | 171 | 171 | 169 | 170 | 133,000 | 850 |
| 2000-06-05 | 170 | 171 | 169 | 169 | 120,000 | 845 |
| 2000-06-02 | 170 | 171 | 169 | 169 | 139,000 | 845 |
| 2000-06-01 | 170 | 172 | 170 | 170 | 108,000 | 850 |
| 2000-05-31 | 169 | 170 | 169 | 170 | 47,000 | 850 |
| 2000-05-30 | 172 | 172 | 169 | 170 | 115,000 | 850 |
| 2000-05-29 | 171 | 173 | 170 | 172 | 132,000 | 860 |
| 2000-05-26 | 170 | 172 | 170 | 170 | 94,000 | 850 |
| 2000-05-25 | 173 | 173 | 170 | 171 | 121,000 | 855 |
| 2000-05-24 | 173 | 174 | 172 | 172 | 210,000 | 860 |
| 2000-05-23 | 174 | 174 | 172 | 173 | 124,000 | 865 |
| 2000-05-22 | 175 | 175 | 170 | 170 | 182,000 | 850 |
| 2000-05-19 | 171 | 172 | 168 | 170 | 163,000 | 850 |
| 2000-05-18 | 171 | 174 | 167 | 174 | 280,000 | 870 |
| 2000-05-17 | 172 | 172 | 170 | 170 | 425,000 | 850 |
| 2000-05-16 | 172 | 172 | 170 | 170 | 100,000 | 850 |
| 2000-05-15 | 171 | 172 | 168 | 169 | 296,000 | 845 |
| 2000-05-12 | 173 | 173 | 170 | 171 | 268,000 | 855 |
| 2000-05-11 | 174 | 174 | 172 | 173 | 60,000 | 865 |
| 2000-05-10 | 175 | 178 | 172 | 174 | 122,000 | 870 |
| 2000-05-09 | 180 | 180 | 175 | 179 | 41,000 | 895 |
| 2000-05-08 | 175 | 176 | 175 | 176 | 45,000 | 880 |
| 2000-05-02 | 178 | 178 | 175 | 175 | 46,000 | 875 |
| 2000-05-01 | 170 | 179 | 170 | 179 | 63,000 | 895 |
| 2000-04-28 | 168 | 179 | 166 | 179 | 203,000 | 895 |
| 2000-04-27 | 173 | 173 | 170 | 170 | 61,000 | 850 |
| 2000-04-26 | 176 | 176 | 173 | 173 | 193,000 | 865 |
| 2000-04-25 | 190 | 192 | 175 | 175 | 144,000 | 875 |
| 2000-04-24 | 177 | 180 | 177 | 180 | 34,000 | 900 |
| 2000-04-21 | 182 | 182 | 175 | 175 | 98,000 | 875 |
| 2000-04-20 | 185 | 187 | 181 | 184 | 84,000 | 920 |
| 2000-04-19 | 185 | 185 | 180 | 180 | 43,000 | 900 |
| 2000-04-18 | 185 | 189 | 180 | 180 | 165,000 | 900 |
| 2000-04-17 | 185 | 188 | 178 | 180 | 119,000 | 900 |
| 2000-04-14 | 193 | 193 | 185 | 193 | 71,000 | 965 |
| 2000-04-13 | 194 | 195 | 192 | 194 | 104,000 | 970 |
| 2000-04-12 | 194 | 195 | 191 | 195 | 40,000 | 975 |
| 2000-04-11 | 196 | 196 | 192 | 193 | 86,000 | 965 |
| 2000-04-10 | 189 | 195 | 189 | 195 | 45,000 | 975 |
| 2000-04-07 | 196 | 196 | 189 | 189 | 100,000 | 945 |
| 2000-04-06 | 196 | 196 | 187 | 191 | 101,000 | 955 |
| 2000-04-05 | 197 | 199 | 185 | 190 | 189,000 | 950 |
| 2000-04-04 | 195 | 200 | 191 | 200 | 146,000 | 1,000 |
| 2000-04-03 | 192 | 193 | 190 | 190 | 61,000 | 950 |
| 2000-03-31 | 187 | 194 | 187 | 194 | 114,000 | 970 |
| 2000-03-30 | 190 | 191 | 185 | 185 | 128,000 | 925 |
| 2000-03-29 | 182 | 192 | 182 | 185 | 104,000 | 925 |
| 2000-03-28 | 192 | 192 | 180 | 182 | 183,000 | 910 |
| 2000-03-27 | 190 | 195 | 189 | 192 | 160,000 | 960 |
| 2000-03-24 | 187 | 195 | 184 | 194 | 188,000 | 970 |
| 2000-03-23 | 180 | 184 | 180 | 184 | 96,000 | 920 |
| 2000-03-22 | 186 | 188 | 180 | 180 | 119,000 | 900 |
| 2000-03-21 | 188 | 190 | 185 | 185 | 108,000 | 925 |
| 2000-03-17 | 186 | 186 | 183 | 186 | 86,000 | 930 |
| 2000-03-16 | 179 | 186 | 179 | 186 | 135,000 | 930 |
| 2000-03-15 | 182 | 182 | 179 | 182 | 110,000 | 910 |
| 2000-03-14 | 176 | 181 | 175 | 178 | 238,000 | 890 |
| 2000-03-13 | 171 | 173 | 168 | 170 | 487,000 | 850 |
| 2000-03-10 | 169 | 171 | 168 | 171 | 655,000 | 855 |
| 2000-03-09 | 177 | 179 | 170 | 170 | 364,000 | 850 |
| 2000-03-08 | 179 | 179 | 174 | 177 | 79,000 | 885 |
| 2000-03-07 | 185 | 186 | 175 | 180 | 300,000 | 900 |
| 2000-03-06 | 191 | 191 | 181 | 185 | 656,000 | 925 |
| 2000-03-03 | 168 | 172 | 168 | 171 | 161,000 | 855 |
| 2000-03-02 | 170 | 170 | 167 | 168 | 142,000 | 840 |
| 2000-03-01 | 168 | 172 | 165 | 165 | 189,000 | 825 |
| 2000-02-29 | 167 | 172 | 166 | 168 | 94,000 | 840 |
| 2000-02-28 | 169 | 169 | 165 | 165 | 96,000 | 825 |
| 2000-02-25 | 165 | 168 | 163 | 165 | 211,000 | 825 |
| 2000-02-24 | 167 | 170 | 165 | 165 | 63,000 | 825 |
| 2000-02-23 | 166 | 170 | 165 | 165 | 123,000 | 825 |
| 2000-02-22 | 168 | 170 | 166 | 167 | 103,000 | 835 |
| 2000-02-21 | 171 | 171 | 163 | 163 | 122,000 | 815 |
| 2000-02-18 | 172 | 174 | 165 | 170 | 205,000 | 850 |
| 2000-02-17 | 177 | 177 | 170 | 170 | 113,000 | 850 |
| 2000-02-16 | 171 | 175 | 170 | 175 | 122,000 | 875 |
| 2000-02-15 | 173 | 174 | 171 | 171 | 58,000 | 855 |
| 2000-02-14 | 177 | 178 | 173 | 173 | 197,000 | 865 |
| 2000-02-10 | 176 | 179 | 176 | 176 | 48,000 | 880 |
| 2000-02-09 | 180 | 181 | 175 | 175 | 97,000 | 875 |
| 2000-02-08 | 179 | 180 | 173 | 175 | 254,000 | 875 |
| 2000-02-07 | 180 | 183 | 180 | 181 | 65,000 | 905 |
| 2000-02-04 | 181 | 184 | 178 | 179 | 205,000 | 895 |
| 2000-02-03 | 181 | 185 | 180 | 181 | 252,000 | 905 |
| 2000-02-02 | 184 | 187 | 181 | 181 | 63,000 | 905 |
| 2000-02-01 | 183 | 187 | 182 | 182 | 97,000 | 910 |
| 2000-01-31 | 185 | 187 | 180 | 181 | 118,000 | 905 |
| 2000-01-28 | 189 | 189 | 187 | 187 | 80,000 | 935 |
| 2000-01-27 | 191 | 193 | 188 | 188 | 101,000 | 940 |
| 2000-01-26 | 194 | 194 | 190 | 192 | 49,000 | 960 |
| 2000-01-25 | 192 | 194 | 190 | 190 | 85,000 | 950 |
| 2000-01-24 | 191 | 192 | 190 | 190 | 86,000 | 950 |
| 2000-01-21 | 191 | 194 | 191 | 191 | 56,000 | 955 |
| 2000-01-20 | 195 | 195 | 190 | 193 | 128,000 | 965 |
| 2000-01-19 | 192 | 193 | 186 | 190 | 245,000 | 950 |
| 2000-01-18 | 194 | 196 | 190 | 192 | 254,000 | 960 |
| 2000-01-17 | 190 | 193 | 189 | 193 | 299,000 | 965 |
| 2000-01-14 | 193 | 196 | 189 | 190 | 262,000 | 950 |
| 2000-01-13 | 179 | 192 | 179 | 189 | 306,000 | 945 |
| 2000-01-12 | 184 | 185 | 179 | 180 | 76,000 | 900 |
| 2000-01-11 | 178 | 183 | 178 | 180 | 133,000 | 900 |
| 2000-01-07 | 177 | 181 | 177 | 177 | 193,000 | 885 |
| 2000-01-06 | 180 | 185 | 177 | 177 | 245,000 | 885 |
| 2000-01-05 | 180 | 181 | 177 | 180 | 139,000 | 900 |
| 2000-01-04 | 185 | 185 | 180 | 180 | 101,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
