2004 昭和産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 215 | 216 | 215 | 215 | 11,000 | 1,075 |
| 2002-12-27 | 214 | 219 | 213 | 219 | 43,000 | 1,095 |
| 2002-12-26 | 208 | 211 | 206 | 211 | 33,000 | 1,055 |
| 2002-12-25 | 210 | 211 | 204 | 206 | 123,000 | 1,030 |
| 2002-12-24 | 207 | 209 | 206 | 208 | 116,000 | 1,040 |
| 2002-12-20 | 210 | 211 | 207 | 207 | 148,000 | 1,035 |
| 2002-12-19 | 200 | 207 | 200 | 207 | 100,000 | 1,035 |
| 2002-12-18 | 206 | 208 | 200 | 200 | 167,000 | 1,000 |
| 2002-12-17 | 207 | 211 | 206 | 211 | 46,000 | 1,055 |
| 2002-12-16 | 208 | 210 | 203 | 206 | 61,000 | 1,030 |
| 2002-12-13 | 218 | 220 | 210 | 211 | 277,000 | 1,055 |
| 2002-12-12 | 218 | 220 | 217 | 220 | 56,000 | 1,100 |
| 2002-12-11 | 218 | 219 | 216 | 217 | 85,000 | 1,085 |
| 2002-12-10 | 218 | 220 | 216 | 219 | 101,000 | 1,095 |
| 2002-12-09 | 213 | 215 | 212 | 213 | 39,000 | 1,065 |
| 2002-12-06 | 216 | 218 | 215 | 218 | 43,000 | 1,090 |
| 2002-12-05 | 218 | 220 | 214 | 220 | 49,000 | 1,100 |
| 2002-12-04 | 221 | 222 | 217 | 217 | 50,000 | 1,085 |
| 2002-12-03 | 221 | 225 | 221 | 224 | 78,000 | 1,120 |
| 2002-12-02 | 221 | 222 | 216 | 220 | 63,000 | 1,100 |
| 2002-11-29 | 220 | 224 | 218 | 220 | 114,000 | 1,100 |
| 2002-11-28 | 220 | 222 | 213 | 218 | 66,000 | 1,090 |
| 2002-11-27 | 218 | 223 | 218 | 222 | 77,000 | 1,110 |
| 2002-11-26 | 224 | 224 | 218 | 219 | 50,000 | 1,095 |
| 2002-11-25 | 219 | 224 | 219 | 220 | 149,000 | 1,100 |
| 2002-11-22 | 215 | 217 | 213 | 217 | 55,000 | 1,085 |
| 2002-11-21 | 210 | 214 | 209 | 214 | 42,000 | 1,070 |
| 2002-11-20 | 213 | 215 | 211 | 214 | 124,000 | 1,070 |
| 2002-11-19 | 211 | 213 | 207 | 213 | 48,000 | 1,065 |
| 2002-11-18 | 218 | 218 | 204 | 211 | 59,000 | 1,055 |
| 2002-11-15 | 215 | 217 | 212 | 217 | 49,000 | 1,085 |
| 2002-11-14 | 219 | 220 | 213 | 215 | 38,000 | 1,075 |
| 2002-11-13 | 218 | 219 | 216 | 219 | 53,000 | 1,095 |
| 2002-11-12 | 213 | 219 | 212 | 218 | 42,000 | 1,090 |
| 2002-11-11 | 220 | 220 | 215 | 215 | 43,000 | 1,075 |
| 2002-11-08 | 222 | 222 | 218 | 220 | 47,000 | 1,100 |
| 2002-11-07 | 222 | 225 | 222 | 225 | 41,000 | 1,125 |
| 2002-11-06 | 220 | 225 | 220 | 222 | 88,000 | 1,110 |
| 2002-11-05 | 218 | 220 | 217 | 219 | 49,000 | 1,095 |
| 2002-11-01 | 219 | 219 | 218 | 218 | 27,000 | 1,090 |
| 2002-10-31 | 219 | 219 | 218 | 218 | 30,000 | 1,090 |
| 2002-10-30 | 213 | 218 | 213 | 217 | 61,000 | 1,085 |
| 2002-10-29 | 218 | 218 | 213 | 213 | 76,000 | 1,065 |
| 2002-10-28 | 218 | 218 | 216 | 218 | 63,000 | 1,090 |
| 2002-10-25 | 213 | 218 | 213 | 218 | 68,000 | 1,090 |
| 2002-10-24 | 214 | 214 | 208 | 210 | 62,000 | 1,050 |
| 2002-10-23 | 210 | 214 | 210 | 214 | 61,000 | 1,070 |
| 2002-10-22 | 216 | 216 | 210 | 210 | 40,000 | 1,050 |
| 2002-10-21 | 217 | 217 | 213 | 215 | 119,000 | 1,075 |
| 2002-10-18 | 210 | 214 | 210 | 214 | 43,000 | 1,070 |
| 2002-10-17 | 208 | 211 | 208 | 209 | 77,000 | 1,045 |
| 2002-10-16 | 215 | 215 | 210 | 210 | 74,000 | 1,050 |
| 2002-10-15 | 215 | 218 | 214 | 218 | 50,000 | 1,090 |
| 2002-10-11 | 204 | 210 | 204 | 210 | 38,000 | 1,050 |
| 2002-10-10 | 204 | 205 | 202 | 203 | 61,000 | 1,015 |
| 2002-10-09 | 213 | 213 | 204 | 204 | 64,000 | 1,020 |
| 2002-10-08 | 213 | 213 | 211 | 213 | 50,000 | 1,065 |
| 2002-10-07 | 213 | 214 | 212 | 213 | 41,000 | 1,065 |
| 2002-10-04 | 217 | 217 | 213 | 217 | 53,000 | 1,085 |
| 2002-10-03 | 217 | 218 | 216 | 218 | 63,000 | 1,090 |
| 2002-10-02 | 215 | 217 | 215 | 217 | 38,000 | 1,085 |
| 2002-10-01 | 217 | 217 | 213 | 215 | 108,000 | 1,075 |
| 2002-09-30 | 222 | 222 | 214 | 217 | 34,000 | 1,085 |
| 2002-09-27 | 221 | 224 | 220 | 224 | 98,000 | 1,120 |
| 2002-09-26 | 219 | 221 | 217 | 220 | 69,000 | 1,100 |
| 2002-09-25 | 221 | 221 | 212 | 220 | 39,000 | 1,100 |
| 2002-09-24 | 222 | 223 | 218 | 223 | 106,000 | 1,115 |
| 2002-09-20 | 220 | 220 | 216 | 220 | 144,000 | 1,100 |
| 2002-09-19 | 211 | 217 | 211 | 216 | 120,000 | 1,080 |
| 2002-09-18 | 215 | 215 | 208 | 210 | 64,000 | 1,050 |
| 2002-09-17 | 207 | 215 | 207 | 215 | 89,000 | 1,075 |
| 2002-09-13 | 203 | 206 | 203 | 206 | 209,000 | 1,030 |
| 2002-09-12 | 207 | 208 | 202 | 207 | 66,000 | 1,035 |
| 2002-09-11 | 207 | 210 | 202 | 202 | 38,000 | 1,010 |
| 2002-09-10 | 199 | 206 | 199 | 206 | 77,000 | 1,030 |
| 2002-09-09 | 198 | 200 | 198 | 200 | 42,000 | 1,000 |
| 2002-09-06 | 200 | 201 | 198 | 198 | 44,000 | 990 |
| 2002-09-05 | 197 | 201 | 197 | 198 | 71,000 | 990 |
| 2002-09-04 | 199 | 200 | 195 | 197 | 98,000 | 985 |
| 2002-09-03 | 201 | 202 | 199 | 199 | 111,000 | 995 |
| 2002-09-02 | 202 | 203 | 201 | 202 | 81,000 | 1,010 |
| 2002-08-30 | 201 | 205 | 201 | 205 | 82,000 | 1,025 |
| 2002-08-29 | 203 | 204 | 201 | 201 | 58,000 | 1,005 |
| 2002-08-28 | 204 | 205 | 201 | 205 | 66,000 | 1,025 |
| 2002-08-27 | 208 | 209 | 202 | 202 | 66,000 | 1,010 |
| 2002-08-26 | 200 | 209 | 200 | 209 | 76,000 | 1,045 |
| 2002-08-23 | 205 | 205 | 200 | 200 | 70,000 | 1,000 |
| 2002-08-22 | 200 | 204 | 199 | 204 | 99,000 | 1,020 |
| 2002-08-21 | 200 | 204 | 199 | 199 | 44,000 | 995 |
| 2002-08-20 | 207 | 207 | 200 | 204 | 104,000 | 1,020 |
| 2002-08-19 | 204 | 204 | 200 | 202 | 66,000 | 1,010 |
| 2002-08-16 | 203 | 204 | 200 | 204 | 47,000 | 1,020 |
| 2002-08-15 | 200 | 203 | 199 | 200 | 40,000 | 1,000 |
| 2002-08-14 | 200 | 201 | 199 | 199 | 54,000 | 995 |
| 2002-08-13 | 201 | 203 | 199 | 200 | 124,000 | 1,000 |
| 2002-08-12 | 204 | 205 | 201 | 201 | 78,000 | 1,005 |
| 2002-08-09 | 205 | 207 | 204 | 205 | 137,000 | 1,025 |
| 2002-08-08 | 205 | 207 | 203 | 203 | 50,000 | 1,015 |
| 2002-08-07 | 205 | 208 | 205 | 205 | 45,000 | 1,025 |
| 2002-08-06 | 208 | 208 | 203 | 205 | 42,000 | 1,025 |
| 2002-08-05 | 203 | 205 | 203 | 204 | 21,000 | 1,020 |
| 2002-08-02 | 204 | 205 | 203 | 203 | 59,000 | 1,015 |
| 2002-08-01 | 203 | 204 | 202 | 204 | 101,000 | 1,020 |
| 2002-07-31 | 203 | 205 | 203 | 203 | 29,000 | 1,015 |
| 2002-07-30 | 210 | 210 | 203 | 203 | 57,000 | 1,015 |
| 2002-07-29 | 210 | 210 | 200 | 200 | 77,000 | 1,000 |
| 2002-07-26 | 210 | 214 | 205 | 205 | 118,000 | 1,025 |
| 2002-07-25 | 217 | 217 | 211 | 211 | 83,000 | 1,055 |
| 2002-07-24 | 216 | 218 | 212 | 212 | 65,000 | 1,060 |
| 2002-07-23 | 215 | 219 | 214 | 215 | 58,000 | 1,075 |
| 2002-07-22 | 222 | 222 | 219 | 220 | 115,000 | 1,100 |
| 2002-07-19 | 213 | 214 | 212 | 213 | 43,000 | 1,065 |
| 2002-07-18 | 216 | 218 | 214 | 214 | 46,000 | 1,070 |
| 2002-07-17 | 213 | 215 | 210 | 211 | 60,000 | 1,055 |
| 2002-07-16 | 216 | 217 | 213 | 214 | 89,000 | 1,070 |
| 2002-07-15 | 219 | 219 | 217 | 217 | 34,000 | 1,085 |
| 2002-07-12 | 220 | 222 | 219 | 219 | 24,000 | 1,095 |
| 2002-07-11 | 225 | 225 | 219 | 219 | 58,000 | 1,095 |
| 2002-07-10 | 226 | 228 | 226 | 226 | 31,000 | 1,130 |
| 2002-07-09 | 221 | 229 | 220 | 229 | 48,000 | 1,145 |
| 2002-07-08 | 225 | 225 | 220 | 221 | 20,000 | 1,105 |
| 2002-07-05 | 222 | 225 | 221 | 225 | 16,000 | 1,125 |
| 2002-07-04 | 220 | 222 | 220 | 222 | 24,000 | 1,110 |
| 2002-07-03 | 220 | 225 | 220 | 225 | 31,000 | 1,125 |
| 2002-07-02 | 223 | 223 | 218 | 220 | 47,000 | 1,100 |
| 2002-07-01 | 222 | 222 | 218 | 219 | 37,000 | 1,095 |
| 2002-06-28 | 220 | 220 | 213 | 213 | 59,000 | 1,065 |
| 2002-06-27 | 215 | 216 | 212 | 212 | 34,000 | 1,060 |
| 2002-06-26 | 217 | 218 | 214 | 215 | 58,000 | 1,075 |
| 2002-06-25 | 223 | 223 | 218 | 221 | 65,000 | 1,105 |
| 2002-06-24 | 218 | 223 | 216 | 223 | 64,000 | 1,115 |
| 2002-06-21 | 218 | 221 | 218 | 219 | 43,000 | 1,095 |
| 2002-06-20 | 222 | 223 | 219 | 221 | 116,000 | 1,105 |
| 2002-06-19 | 220 | 221 | 217 | 217 | 56,000 | 1,085 |
| 2002-06-18 | 217 | 222 | 217 | 221 | 40,000 | 1,105 |
| 2002-06-17 | 219 | 221 | 217 | 217 | 114,000 | 1,085 |
| 2002-06-14 | 226 | 226 | 219 | 219 | 416,000 | 1,095 |
| 2002-06-13 | 228 | 229 | 225 | 226 | 43,000 | 1,130 |
| 2002-06-12 | 226 | 227 | 223 | 227 | 36,000 | 1,135 |
| 2002-06-11 | 223 | 226 | 223 | 226 | 23,000 | 1,130 |
| 2002-06-10 | 232 | 234 | 223 | 223 | 100,000 | 1,115 |
| 2002-06-07 | 223 | 226 | 223 | 223 | 55,000 | 1,115 |
| 2002-06-06 | 233 | 233 | 223 | 223 | 109,000 | 1,115 |
| 2002-06-05 | 233 | 235 | 228 | 228 | 75,000 | 1,140 |
| 2002-06-04 | 237 | 239 | 232 | 233 | 58,000 | 1,165 |
| 2002-06-03 | 238 | 240 | 236 | 236 | 46,000 | 1,180 |
| 2002-05-31 | 234 | 239 | 231 | 231 | 66,000 | 1,155 |
| 2002-05-30 | 236 | 236 | 231 | 231 | 64,000 | 1,155 |
| 2002-05-29 | 233 | 240 | 233 | 234 | 60,000 | 1,170 |
| 2002-05-28 | 231 | 237 | 231 | 232 | 47,000 | 1,160 |
| 2002-05-27 | 240 | 240 | 230 | 230 | 79,000 | 1,150 |
| 2002-05-24 | 240 | 241 | 239 | 240 | 81,000 | 1,200 |
| 2002-05-23 | 234 | 239 | 232 | 235 | 109,000 | 1,175 |
| 2002-05-22 | 229 | 234 | 229 | 232 | 56,000 | 1,160 |
| 2002-05-21 | 227 | 229 | 224 | 229 | 47,000 | 1,145 |
| 2002-05-20 | 229 | 233 | 222 | 222 | 149,000 | 1,110 |
| 2002-05-17 | 225 | 226 | 222 | 222 | 41,000 | 1,110 |
| 2002-05-16 | 222 | 223 | 221 | 223 | 21,000 | 1,115 |
| 2002-05-15 | 219 | 222 | 219 | 219 | 27,000 | 1,095 |
| 2002-05-14 | 220 | 221 | 219 | 220 | 53,000 | 1,100 |
| 2002-05-13 | 219 | 221 | 219 | 219 | 50,000 | 1,095 |
| 2002-05-10 | 220 | 221 | 218 | 218 | 48,000 | 1,090 |
| 2002-05-09 | 222 | 224 | 219 | 220 | 58,000 | 1,100 |
| 2002-05-08 | 220 | 222 | 220 | 220 | 75,000 | 1,100 |
| 2002-05-07 | 224 | 225 | 220 | 220 | 46,000 | 1,100 |
| 2002-05-02 | 224 | 226 | 224 | 224 | 35,000 | 1,120 |
| 2002-05-01 | 225 | 227 | 224 | 224 | 44,000 | 1,120 |
| 2002-04-30 | 223 | 227 | 223 | 224 | 47,000 | 1,120 |
| 2002-04-26 | 231 | 232 | 222 | 222 | 87,000 | 1,110 |
| 2002-04-25 | 239 | 239 | 231 | 231 | 77,000 | 1,155 |
| 2002-04-24 | 235 | 236 | 231 | 231 | 52,000 | 1,155 |
| 2002-04-23 | 235 | 237 | 235 | 235 | 35,000 | 1,175 |
| 2002-04-22 | 244 | 245 | 234 | 235 | 94,000 | 1,175 |
| 2002-04-19 | 231 | 236 | 231 | 236 | 48,000 | 1,180 |
| 2002-04-18 | 234 | 238 | 230 | 230 | 79,000 | 1,150 |
| 2002-04-17 | 234 | 237 | 234 | 234 | 41,000 | 1,170 |
| 2002-04-16 | 230 | 234 | 230 | 234 | 50,000 | 1,170 |
| 2002-04-15 | 230 | 235 | 229 | 230 | 36,000 | 1,150 |
| 2002-04-12 | 230 | 233 | 226 | 230 | 53,000 | 1,150 |
| 2002-04-11 | 238 | 238 | 230 | 230 | 57,000 | 1,150 |
| 2002-04-10 | 233 | 238 | 232 | 238 | 66,000 | 1,190 |
| 2002-04-09 | 240 | 242 | 232 | 233 | 56,000 | 1,165 |
| 2002-04-08 | 241 | 242 | 239 | 240 | 47,000 | 1,200 |
| 2002-04-05 | 240 | 241 | 240 | 241 | 44,000 | 1,205 |
| 2002-04-04 | 237 | 244 | 237 | 239 | 116,000 | 1,195 |
| 2002-04-03 | 228 | 230 | 227 | 227 | 81,000 | 1,135 |
| 2002-04-02 | 224 | 226 | 222 | 225 | 58,000 | 1,125 |
| 2002-04-01 | 223 | 226 | 223 | 224 | 62,000 | 1,120 |
| 2002-03-29 | 231 | 231 | 220 | 220 | 46,000 | 1,100 |
| 2002-03-28 | 237 | 240 | 232 | 232 | 34,000 | 1,160 |
| 2002-03-27 | 234 | 239 | 234 | 239 | 51,000 | 1,195 |
| 2002-03-26 | 235 | 238 | 234 | 238 | 48,000 | 1,190 |
| 2002-03-25 | 253 | 253 | 238 | 238 | 148,000 | 1,190 |
| 2002-03-22 | 246 | 248 | 240 | 243 | 76,000 | 1,215 |
| 2002-03-20 | 250 | 250 | 246 | 246 | 145,000 | 1,230 |
| 2002-03-19 | 248 | 249 | 246 | 248 | 67,000 | 1,240 |
| 2002-03-18 | 240 | 248 | 238 | 248 | 134,000 | 1,240 |
| 2002-03-15 | 246 | 249 | 239 | 239 | 98,000 | 1,195 |
| 2002-03-14 | 247 | 250 | 245 | 246 | 46,000 | 1,230 |
| 2002-03-13 | 250 | 250 | 245 | 245 | 61,000 | 1,225 |
| 2002-03-12 | 249 | 253 | 247 | 247 | 70,000 | 1,235 |
| 2002-03-11 | 244 | 248 | 244 | 248 | 49,000 | 1,240 |
| 2002-03-08 | 245 | 249 | 243 | 244 | 360,000 | 1,220 |
| 2002-03-07 | 240 | 247 | 240 | 245 | 107,000 | 1,225 |
| 2002-03-06 | 248 | 250 | 244 | 245 | 182,000 | 1,225 |
| 2002-03-05 | 257 | 258 | 248 | 248 | 103,000 | 1,240 |
| 2002-03-04 | 245 | 265 | 245 | 258 | 246,000 | 1,290 |
| 2002-03-01 | 241 | 244 | 238 | 244 | 91,000 | 1,220 |
| 2002-02-28 | 241 | 242 | 239 | 241 | 97,000 | 1,205 |
| 2002-02-27 | 237 | 242 | 237 | 242 | 113,000 | 1,210 |
| 2002-02-26 | 236 | 239 | 236 | 237 | 50,000 | 1,185 |
| 2002-02-25 | 240 | 241 | 238 | 240 | 137,000 | 1,200 |
| 2002-02-22 | 239 | 239 | 237 | 239 | 32,000 | 1,195 |
| 2002-02-21 | 237 | 239 | 237 | 239 | 62,000 | 1,195 |
| 2002-02-20 | 237 | 239 | 236 | 237 | 90,000 | 1,185 |
| 2002-02-19 | 237 | 238 | 232 | 237 | 68,000 | 1,185 |
| 2002-02-18 | 236 | 238 | 235 | 237 | 33,000 | 1,185 |
| 2002-02-15 | 236 | 239 | 234 | 236 | 82,000 | 1,180 |
| 2002-02-14 | 239 | 240 | 236 | 236 | 67,000 | 1,180 |
| 2002-02-13 | 235 | 239 | 234 | 238 | 99,000 | 1,190 |
| 2002-02-12 | 230 | 235 | 230 | 235 | 70,000 | 1,175 |
| 2002-02-08 | 224 | 230 | 224 | 229 | 117,000 | 1,145 |
| 2002-02-07 | 224 | 225 | 224 | 224 | 21,000 | 1,120 |
| 2002-02-06 | 223 | 224 | 223 | 224 | 30,000 | 1,120 |
| 2002-02-05 | 224 | 224 | 223 | 223 | 21,000 | 1,115 |
| 2002-02-04 | 224 | 225 | 223 | 224 | 23,000 | 1,120 |
| 2002-02-01 | 221 | 224 | 221 | 224 | 24,000 | 1,120 |
| 2002-01-31 | 226 | 230 | 221 | 221 | 58,000 | 1,105 |
| 2002-01-30 | 228 | 228 | 222 | 226 | 42,000 | 1,130 |
| 2002-01-29 | 226 | 229 | 226 | 228 | 19,000 | 1,140 |
| 2002-01-28 | 228 | 229 | 226 | 226 | 34,000 | 1,130 |
| 2002-01-25 | 234 | 234 | 228 | 228 | 88,000 | 1,140 |
| 2002-01-24 | 230 | 235 | 228 | 234 | 61,000 | 1,170 |
| 2002-01-23 | 226 | 232 | 226 | 230 | 33,000 | 1,150 |
| 2002-01-22 | 235 | 236 | 228 | 228 | 73,000 | 1,140 |
| 2002-01-21 | 234 | 236 | 233 | 236 | 106,000 | 1,180 |
| 2002-01-18 | 217 | 230 | 217 | 230 | 81,000 | 1,150 |
| 2002-01-17 | 224 | 226 | 215 | 215 | 52,000 | 1,075 |
| 2002-01-16 | 229 | 229 | 222 | 224 | 32,000 | 1,120 |
| 2002-01-15 | 223 | 228 | 223 | 224 | 31,000 | 1,120 |
| 2002-01-11 | 226 | 227 | 223 | 223 | 98,000 | 1,115 |
| 2002-01-10 | 229 | 229 | 220 | 220 | 50,000 | 1,100 |
| 2002-01-09 | 228 | 229 | 225 | 229 | 36,000 | 1,145 |
| 2002-01-08 | 236 | 236 | 228 | 228 | 56,000 | 1,140 |
| 2002-01-07 | 235 | 236 | 233 | 236 | 27,000 | 1,180 |
| 2002-01-04 | 235 | 235 | 233 | 235 | 27,000 | 1,175 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
