2004 昭和産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 231 | 235 | 231 | 235 | 41,000 | 1,175 |
| 2001-12-27 | 231 | 231 | 226 | 231 | 55,000 | 1,155 |
| 2001-12-26 | 235 | 235 | 229 | 231 | 50,000 | 1,155 |
| 2001-12-25 | 236 | 236 | 229 | 235 | 63,000 | 1,175 |
| 2001-12-21 | 227 | 231 | 224 | 231 | 63,000 | 1,155 |
| 2001-12-20 | 225 | 228 | 222 | 222 | 116,000 | 1,110 |
| 2001-12-19 | 223 | 223 | 216 | 222 | 70,000 | 1,110 |
| 2001-12-18 | 222 | 225 | 220 | 225 | 47,000 | 1,125 |
| 2001-12-17 | 225 | 229 | 220 | 227 | 66,000 | 1,135 |
| 2001-12-14 | 220 | 226 | 220 | 225 | 213,000 | 1,125 |
| 2001-12-13 | 229 | 232 | 229 | 231 | 42,000 | 1,155 |
| 2001-12-12 | 233 | 233 | 227 | 229 | 103,000 | 1,145 |
| 2001-12-11 | 229 | 230 | 226 | 230 | 49,000 | 1,150 |
| 2001-12-10 | 238 | 238 | 225 | 229 | 80,000 | 1,145 |
| 2001-12-07 | 232 | 232 | 227 | 228 | 54,000 | 1,140 |
| 2001-12-06 | 230 | 233 | 230 | 232 | 57,000 | 1,160 |
| 2001-12-05 | 229 | 232 | 228 | 229 | 53,000 | 1,145 |
| 2001-12-04 | 225 | 229 | 213 | 228 | 117,000 | 1,140 |
| 2001-12-03 | 233 | 235 | 230 | 232 | 66,000 | 1,160 |
| 2001-11-30 | 232 | 235 | 230 | 232 | 63,000 | 1,160 |
| 2001-11-29 | 226 | 232 | 226 | 232 | 67,000 | 1,160 |
| 2001-11-28 | 235 | 235 | 222 | 226 | 43,000 | 1,130 |
| 2001-11-27 | 234 | 236 | 232 | 235 | 86,000 | 1,175 |
| 2001-11-26 | 229 | 234 | 229 | 234 | 59,000 | 1,170 |
| 2001-11-22 | 225 | 232 | 225 | 228 | 109,000 | 1,140 |
| 2001-11-21 | 212 | 220 | 212 | 220 | 60,000 | 1,100 |
| 2001-11-20 | 220 | 220 | 210 | 210 | 109,000 | 1,050 |
| 2001-11-19 | 216 | 218 | 213 | 215 | 55,000 | 1,075 |
| 2001-11-16 | 220 | 220 | 217 | 217 | 59,000 | 1,085 |
| 2001-11-15 | 218 | 218 | 209 | 215 | 89,000 | 1,075 |
| 2001-11-14 | 216 | 220 | 213 | 213 | 45,000 | 1,065 |
| 2001-11-13 | 222 | 223 | 210 | 216 | 97,000 | 1,080 |
| 2001-11-12 | 217 | 226 | 217 | 222 | 35,000 | 1,110 |
| 2001-11-09 | 231 | 231 | 215 | 217 | 104,000 | 1,085 |
| 2001-11-08 | 231 | 231 | 227 | 231 | 51,000 | 1,155 |
| 2001-11-07 | 223 | 227 | 223 | 227 | 63,000 | 1,135 |
| 2001-11-06 | 224 | 227 | 223 | 223 | 83,000 | 1,115 |
| 2001-11-05 | 225 | 234 | 225 | 229 | 43,000 | 1,145 |
| 2001-11-02 | 230 | 235 | 224 | 225 | 148,000 | 1,125 |
| 2001-11-01 | 234 | 235 | 230 | 230 | 66,000 | 1,150 |
| 2001-10-31 | 234 | 238 | 234 | 234 | 93,000 | 1,170 |
| 2001-10-30 | 238 | 238 | 234 | 235 | 85,000 | 1,175 |
| 2001-10-29 | 239 | 240 | 238 | 238 | 41,000 | 1,190 |
| 2001-10-26 | 239 | 240 | 237 | 240 | 75,000 | 1,200 |
| 2001-10-25 | 239 | 239 | 236 | 239 | 122,000 | 1,195 |
| 2001-10-24 | 237 | 238 | 233 | 236 | 70,000 | 1,180 |
| 2001-10-23 | 234 | 237 | 234 | 237 | 61,000 | 1,185 |
| 2001-10-22 | 237 | 237 | 231 | 235 | 127,000 | 1,175 |
| 2001-10-19 | 230 | 234 | 230 | 234 | 60,000 | 1,170 |
| 2001-10-18 | 235 | 235 | 230 | 230 | 51,000 | 1,150 |
| 2001-10-17 | 237 | 237 | 232 | 235 | 48,000 | 1,175 |
| 2001-10-16 | 237 | 237 | 227 | 237 | 116,000 | 1,185 |
| 2001-10-15 | 236 | 237 | 235 | 237 | 47,000 | 1,185 |
| 2001-10-12 | 238 | 239 | 234 | 239 | 88,000 | 1,195 |
| 2001-10-11 | 239 | 239 | 232 | 238 | 63,000 | 1,190 |
| 2001-10-10 | 233 | 239 | 233 | 235 | 73,000 | 1,175 |
| 2001-10-09 | 237 | 238 | 233 | 233 | 58,000 | 1,165 |
| 2001-10-05 | 239 | 240 | 234 | 237 | 184,000 | 1,185 |
| 2001-10-04 | 239 | 240 | 237 | 239 | 101,000 | 1,195 |
| 2001-10-03 | 235 | 239 | 235 | 236 | 91,000 | 1,180 |
| 2001-10-02 | 230 | 235 | 230 | 235 | 80,000 | 1,175 |
| 2001-10-01 | 227 | 235 | 227 | 230 | 110,000 | 1,150 |
| 2001-09-28 | 230 | 235 | 227 | 227 | 93,000 | 1,135 |
| 2001-09-27 | 228 | 231 | 225 | 230 | 54,000 | 1,150 |
| 2001-09-26 | 233 | 233 | 225 | 233 | 71,000 | 1,165 |
| 2001-09-25 | 234 | 235 | 225 | 235 | 110,000 | 1,175 |
| 2001-09-21 | 230 | 230 | 219 | 222 | 200,000 | 1,110 |
| 2001-09-20 | 221 | 230 | 211 | 230 | 160,000 | 1,150 |
| 2001-09-19 | 215 | 224 | 214 | 220 | 85,000 | 1,100 |
| 2001-09-18 | 215 | 220 | 211 | 215 | 79,000 | 1,075 |
| 2001-09-17 | 225 | 225 | 215 | 217 | 58,000 | 1,085 |
| 2001-09-14 | 220 | 229 | 219 | 229 | 141,000 | 1,145 |
| 2001-09-13 | 214 | 219 | 210 | 219 | 58,000 | 1,095 |
| 2001-09-12 | 220 | 221 | 210 | 210 | 62,000 | 1,050 |
| 2001-09-11 | 230 | 233 | 227 | 233 | 125,000 | 1,165 |
| 2001-09-10 | 235 | 235 | 228 | 229 | 154,000 | 1,145 |
| 2001-09-07 | 233 | 234 | 231 | 233 | 95,000 | 1,165 |
| 2001-09-06 | 237 | 238 | 233 | 238 | 88,000 | 1,190 |
| 2001-09-05 | 239 | 239 | 231 | 231 | 51,000 | 1,155 |
| 2001-09-04 | 230 | 239 | 230 | 239 | 117,000 | 1,195 |
| 2001-09-03 | 237 | 239 | 235 | 236 | 56,000 | 1,180 |
| 2001-08-31 | 236 | 239 | 235 | 237 | 81,000 | 1,185 |
| 2001-08-30 | 238 | 240 | 236 | 240 | 75,000 | 1,200 |
| 2001-08-29 | 242 | 243 | 237 | 237 | 66,000 | 1,185 |
| 2001-08-28 | 239 | 243 | 237 | 242 | 120,000 | 1,210 |
| 2001-08-27 | 236 | 242 | 236 | 237 | 108,000 | 1,185 |
| 2001-08-24 | 240 | 240 | 236 | 236 | 78,000 | 1,180 |
| 2001-08-23 | 239 | 241 | 235 | 235 | 110,000 | 1,175 |
| 2001-08-22 | 238 | 240 | 235 | 239 | 77,000 | 1,195 |
| 2001-08-21 | 235 | 239 | 232 | 238 | 65,000 | 1,190 |
| 2001-08-20 | 240 | 240 | 235 | 235 | 98,000 | 1,175 |
| 2001-08-17 | 233 | 238 | 233 | 235 | 95,000 | 1,175 |
| 2001-08-16 | 240 | 240 | 235 | 238 | 62,000 | 1,190 |
| 2001-08-15 | 240 | 241 | 239 | 240 | 114,000 | 1,200 |
| 2001-08-14 | 237 | 242 | 236 | 239 | 98,000 | 1,195 |
| 2001-08-13 | 235 | 240 | 234 | 234 | 202,000 | 1,170 |
| 2001-08-10 | 234 | 234 | 230 | 233 | 69,000 | 1,165 |
| 2001-08-09 | 235 | 235 | 229 | 229 | 96,000 | 1,145 |
| 2001-08-08 | 236 | 237 | 232 | 235 | 116,000 | 1,175 |
| 2001-08-07 | 235 | 239 | 234 | 234 | 258,000 | 1,170 |
| 2001-08-06 | 229 | 235 | 226 | 235 | 198,000 | 1,175 |
| 2001-08-03 | 223 | 229 | 223 | 225 | 84,000 | 1,125 |
| 2001-08-02 | 225 | 230 | 225 | 230 | 146,000 | 1,150 |
| 2001-08-01 | 224 | 225 | 222 | 225 | 134,000 | 1,125 |
| 2001-07-31 | 223 | 224 | 220 | 223 | 84,000 | 1,115 |
| 2001-07-30 | 220 | 224 | 218 | 219 | 76,000 | 1,095 |
| 2001-07-27 | 222 | 223 | 220 | 220 | 97,000 | 1,100 |
| 2001-07-26 | 217 | 222 | 217 | 222 | 49,000 | 1,110 |
| 2001-07-25 | 220 | 221 | 217 | 217 | 98,000 | 1,085 |
| 2001-07-24 | 220 | 221 | 217 | 220 | 85,000 | 1,100 |
| 2001-07-23 | 223 | 223 | 217 | 221 | 93,000 | 1,105 |
| 2001-07-19 | 220 | 221 | 217 | 221 | 47,000 | 1,105 |
| 2001-07-18 | 218 | 221 | 216 | 219 | 77,000 | 1,095 |
| 2001-07-17 | 223 | 225 | 218 | 218 | 67,000 | 1,090 |
| 2001-07-16 | 221 | 223 | 221 | 223 | 17,000 | 1,115 |
| 2001-07-13 | 220 | 221 | 220 | 221 | 35,000 | 1,105 |
| 2001-07-12 | 220 | 220 | 218 | 220 | 46,000 | 1,100 |
| 2001-07-11 | 220 | 220 | 216 | 220 | 38,000 | 1,100 |
| 2001-07-10 | 216 | 220 | 216 | 220 | 67,000 | 1,100 |
| 2001-07-09 | 220 | 220 | 216 | 216 | 46,000 | 1,080 |
| 2001-07-06 | 220 | 221 | 219 | 220 | 40,000 | 1,100 |
| 2001-07-05 | 219 | 221 | 219 | 221 | 26,000 | 1,105 |
| 2001-07-04 | 223 | 223 | 219 | 219 | 29,000 | 1,095 |
| 2001-07-03 | 219 | 223 | 219 | 223 | 36,000 | 1,115 |
| 2001-07-02 | 224 | 224 | 217 | 218 | 72,000 | 1,090 |
| 2001-06-29 | 225 | 225 | 222 | 224 | 84,000 | 1,120 |
| 2001-06-28 | 221 | 225 | 220 | 223 | 53,000 | 1,115 |
| 2001-06-27 | 225 | 225 | 220 | 221 | 73,000 | 1,105 |
| 2001-06-26 | 220 | 225 | 220 | 225 | 67,000 | 1,125 |
| 2001-06-25 | 220 | 222 | 217 | 218 | 114,000 | 1,090 |
| 2001-06-22 | 212 | 217 | 211 | 217 | 73,000 | 1,085 |
| 2001-06-21 | 212 | 213 | 211 | 213 | 48,000 | 1,065 |
| 2001-06-20 | 214 | 214 | 208 | 211 | 84,000 | 1,055 |
| 2001-06-19 | 210 | 215 | 210 | 212 | 84,000 | 1,060 |
| 2001-06-18 | 210 | 218 | 210 | 215 | 31,000 | 1,075 |
| 2001-06-15 | 218 | 218 | 214 | 215 | 92,000 | 1,075 |
| 2001-06-14 | 216 | 220 | 215 | 220 | 129,000 | 1,100 |
| 2001-06-13 | 220 | 220 | 216 | 217 | 35,000 | 1,085 |
| 2001-06-12 | 220 | 220 | 218 | 220 | 54,000 | 1,100 |
| 2001-06-11 | 217 | 222 | 217 | 222 | 59,000 | 1,110 |
| 2001-06-08 | 220 | 221 | 215 | 215 | 286,000 | 1,075 |
| 2001-06-07 | 216 | 220 | 216 | 220 | 38,000 | 1,100 |
| 2001-06-06 | 216 | 219 | 216 | 217 | 31,000 | 1,085 |
| 2001-06-05 | 219 | 219 | 216 | 219 | 58,000 | 1,095 |
| 2001-06-04 | 222 | 222 | 218 | 220 | 49,000 | 1,100 |
| 2001-06-01 | 220 | 222 | 218 | 222 | 28,000 | 1,110 |
| 2001-05-31 | 220 | 220 | 218 | 220 | 73,000 | 1,100 |
| 2001-05-30 | 221 | 223 | 220 | 220 | 63,000 | 1,100 |
| 2001-05-29 | 225 | 226 | 222 | 223 | 89,000 | 1,115 |
| 2001-05-28 | 226 | 226 | 224 | 225 | 46,000 | 1,125 |
| 2001-05-25 | 225 | 227 | 223 | 227 | 106,000 | 1,135 |
| 2001-05-24 | 222 | 223 | 220 | 220 | 77,000 | 1,100 |
| 2001-05-23 | 225 | 228 | 222 | 222 | 89,000 | 1,110 |
| 2001-05-22 | 222 | 226 | 221 | 226 | 128,000 | 1,130 |
| 2001-05-21 | 223 | 225 | 219 | 220 | 80,000 | 1,100 |
| 2001-05-18 | 215 | 220 | 215 | 218 | 83,000 | 1,090 |
| 2001-05-17 | 217 | 220 | 215 | 220 | 60,000 | 1,100 |
| 2001-05-16 | 218 | 219 | 217 | 217 | 25,000 | 1,085 |
| 2001-05-15 | 217 | 222 | 217 | 220 | 56,000 | 1,100 |
| 2001-05-14 | 221 | 221 | 218 | 218 | 121,000 | 1,090 |
| 2001-05-11 | 228 | 228 | 221 | 221 | 92,000 | 1,105 |
| 2001-05-10 | 220 | 224 | 220 | 223 | 66,000 | 1,115 |
| 2001-05-09 | 221 | 222 | 215 | 220 | 130,000 | 1,100 |
| 2001-05-08 | 229 | 230 | 221 | 221 | 209,000 | 1,105 |
| 2001-05-07 | 230 | 233 | 228 | 229 | 160,000 | 1,145 |
| 2001-05-02 | 229 | 230 | 227 | 230 | 228,000 | 1,150 |
| 2001-05-01 | 222 | 231 | 222 | 229 | 257,000 | 1,145 |
| 2001-04-27 | 220 | 222 | 219 | 219 | 161,000 | 1,095 |
| 2001-04-26 | 220 | 225 | 219 | 220 | 235,000 | 1,100 |
| 2001-04-25 | 215 | 225 | 215 | 224 | 393,000 | 1,120 |
| 2001-04-24 | 212 | 215 | 212 | 214 | 110,000 | 1,070 |
| 2001-04-23 | 210 | 214 | 209 | 212 | 130,000 | 1,060 |
| 2001-04-20 | 213 | 214 | 210 | 211 | 142,000 | 1,055 |
| 2001-04-19 | 213 | 215 | 210 | 213 | 174,000 | 1,065 |
| 2001-04-18 | 212 | 214 | 210 | 213 | 140,000 | 1,065 |
| 2001-04-17 | 209 | 216 | 209 | 210 | 251,000 | 1,050 |
| 2001-04-16 | 205 | 207 | 205 | 206 | 126,000 | 1,030 |
| 2001-04-13 | 202 | 205 | 202 | 205 | 146,000 | 1,025 |
| 2001-04-12 | 202 | 203 | 201 | 203 | 64,000 | 1,015 |
| 2001-04-11 | 202 | 203 | 200 | 200 | 100,000 | 1,000 |
| 2001-04-10 | 197 | 203 | 197 | 200 | 96,000 | 1,000 |
| 2001-04-09 | 197 | 201 | 197 | 197 | 70,000 | 985 |
| 2001-04-06 | 200 | 203 | 197 | 197 | 111,000 | 985 |
| 2001-04-05 | 200 | 203 | 199 | 199 | 149,000 | 995 |
| 2001-04-04 | 197 | 200 | 197 | 197 | 101,000 | 985 |
| 2001-04-03 | 193 | 197 | 193 | 197 | 66,000 | 985 |
| 2001-04-02 | 195 | 197 | 191 | 193 | 115,000 | 965 |
| 2001-03-30 | 198 | 198 | 192 | 192 | 48,000 | 960 |
| 2001-03-29 | 197 | 198 | 194 | 197 | 159,000 | 985 |
| 2001-03-28 | 200 | 202 | 197 | 197 | 100,000 | 985 |
| 2001-03-27 | 203 | 203 | 200 | 201 | 151,000 | 1,005 |
| 2001-03-26 | 197 | 205 | 197 | 205 | 353,000 | 1,025 |
| 2001-03-23 | 198 | 198 | 195 | 197 | 127,000 | 985 |
| 2001-03-22 | 197 | 198 | 194 | 197 | 204,000 | 985 |
| 2001-03-21 | 191 | 198 | 191 | 198 | 221,000 | 990 |
| 2001-03-19 | 189 | 190 | 188 | 190 | 85,000 | 950 |
| 2001-03-16 | 190 | 190 | 188 | 188 | 86,000 | 940 |
| 2001-03-15 | 187 | 188 | 186 | 186 | 79,000 | 930 |
| 2001-03-14 | 187 | 190 | 187 | 189 | 95,000 | 945 |
| 2001-03-13 | 188 | 189 | 185 | 187 | 148,000 | 935 |
| 2001-03-12 | 190 | 190 | 189 | 189 | 49,000 | 945 |
| 2001-03-09 | 190 | 190 | 189 | 190 | 271,000 | 950 |
| 2001-03-08 | 190 | 190 | 188 | 188 | 47,000 | 940 |
| 2001-03-07 | 190 | 190 | 187 | 187 | 56,000 | 935 |
| 2001-03-06 | 190 | 190 | 187 | 189 | 78,000 | 945 |
| 2001-03-05 | 186 | 190 | 186 | 190 | 82,000 | 950 |
| 2001-03-02 | 191 | 191 | 186 | 186 | 127,000 | 930 |
| 2001-03-01 | 191 | 193 | 189 | 191 | 69,000 | 955 |
| 2001-02-28 | 190 | 193 | 190 | 191 | 94,000 | 955 |
| 2001-02-27 | 192 | 192 | 190 | 190 | 66,000 | 950 |
| 2001-02-26 | 190 | 191 | 189 | 190 | 128,000 | 950 |
| 2001-02-23 | 190 | 190 | 186 | 190 | 109,000 | 950 |
| 2001-02-22 | 188 | 188 | 186 | 186 | 32,000 | 930 |
| 2001-02-21 | 187 | 189 | 187 | 188 | 33,000 | 940 |
| 2001-02-20 | 189 | 189 | 188 | 189 | 82,000 | 945 |
| 2001-02-19 | 185 | 189 | 185 | 188 | 33,000 | 940 |
| 2001-02-16 | 185 | 189 | 184 | 187 | 99,000 | 935 |
| 2001-02-15 | 185 | 189 | 185 | 187 | 30,000 | 935 |
| 2001-02-14 | 186 | 190 | 185 | 188 | 155,000 | 940 |
| 2001-02-13 | 185 | 186 | 185 | 186 | 61,000 | 930 |
| 2001-02-09 | 185 | 187 | 183 | 184 | 82,000 | 920 |
| 2001-02-08 | 188 | 188 | 182 | 183 | 137,000 | 915 |
| 2001-02-07 | 184 | 189 | 184 | 189 | 76,000 | 945 |
| 2001-02-06 | 184 | 185 | 183 | 184 | 46,000 | 920 |
| 2001-02-05 | 185 | 185 | 181 | 184 | 34,000 | 920 |
| 2001-02-02 | 183 | 185 | 180 | 185 | 63,000 | 925 |
| 2001-02-01 | 185 | 185 | 183 | 184 | 58,000 | 920 |
| 2001-01-31 | 185 | 185 | 184 | 185 | 62,000 | 925 |
| 2001-01-30 | 185 | 185 | 183 | 185 | 90,000 | 925 |
| 2001-01-29 | 182 | 185 | 182 | 184 | 56,000 | 920 |
| 2001-01-26 | 182 | 183 | 182 | 182 | 39,000 | 910 |
| 2001-01-25 | 184 | 185 | 182 | 182 | 129,000 | 910 |
| 2001-01-24 | 183 | 184 | 180 | 180 | 154,000 | 900 |
| 2001-01-23 | 182 | 183 | 182 | 183 | 42,000 | 915 |
| 2001-01-22 | 185 | 185 | 180 | 180 | 114,000 | 900 |
| 2001-01-19 | 179 | 182 | 179 | 180 | 66,000 | 900 |
| 2001-01-18 | 178 | 180 | 178 | 180 | 72,000 | 900 |
| 2001-01-17 | 179 | 179 | 177 | 177 | 48,000 | 885 |
| 2001-01-16 | 177 | 180 | 177 | 179 | 67,000 | 895 |
| 2001-01-15 | 180 | 180 | 178 | 178 | 50,000 | 890 |
| 2001-01-12 | 180 | 180 | 178 | 180 | 76,000 | 900 |
| 2001-01-11 | 180 | 180 | 178 | 180 | 147,000 | 900 |
| 2001-01-10 | 179 | 180 | 178 | 180 | 36,000 | 900 |
| 2001-01-09 | 179 | 180 | 178 | 179 | 45,000 | 895 |
| 2001-01-05 | 180 | 181 | 179 | 179 | 83,000 | 895 |
| 2001-01-04 | 180 | 181 | 180 | 180 | 62,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
