2004 昭和産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 232 | 235 | 232 | 234 | 38,000 | 1,170 |
| 2003-12-29 | 232 | 234 | 232 | 232 | 39,000 | 1,160 |
| 2003-12-26 | 232 | 234 | 232 | 234 | 55,000 | 1,170 |
| 2003-12-25 | 234 | 234 | 232 | 234 | 84,000 | 1,170 |
| 2003-12-24 | 233 | 233 | 232 | 232 | 35,000 | 1,160 |
| 2003-12-22 | 233 | 234 | 232 | 233 | 101,000 | 1,165 |
| 2003-12-19 | 230 | 231 | 230 | 231 | 45,000 | 1,155 |
| 2003-12-18 | 231 | 232 | 229 | 231 | 46,000 | 1,155 |
| 2003-12-17 | 232 | 232 | 230 | 230 | 37,000 | 1,150 |
| 2003-12-16 | 231 | 233 | 230 | 232 | 58,000 | 1,160 |
| 2003-12-15 | 231 | 234 | 230 | 233 | 68,000 | 1,165 |
| 2003-12-12 | 231 | 232 | 230 | 232 | 228,000 | 1,160 |
| 2003-12-11 | 230 | 232 | 229 | 232 | 47,000 | 1,160 |
| 2003-12-10 | 232 | 233 | 229 | 229 | 135,000 | 1,145 |
| 2003-12-09 | 228 | 231 | 228 | 231 | 61,000 | 1,155 |
| 2003-12-08 | 229 | 230 | 227 | 228 | 41,000 | 1,140 |
| 2003-12-05 | 227 | 233 | 227 | 230 | 66,000 | 1,150 |
| 2003-12-04 | 227 | 233 | 227 | 229 | 94,000 | 1,145 |
| 2003-12-03 | 229 | 231 | 226 | 229 | 41,000 | 1,145 |
| 2003-12-02 | 232 | 236 | 227 | 229 | 83,000 | 1,145 |
| 2003-12-01 | 225 | 234 | 224 | 232 | 82,000 | 1,160 |
| 2003-11-28 | 228 | 230 | 227 | 227 | 40,000 | 1,135 |
| 2003-11-27 | 230 | 232 | 229 | 229 | 50,000 | 1,145 |
| 2003-11-26 | 228 | 231 | 228 | 229 | 77,000 | 1,145 |
| 2003-11-25 | 232 | 233 | 220 | 228 | 125,000 | 1,140 |
| 2003-11-21 | 224 | 228 | 220 | 222 | 53,000 | 1,110 |
| 2003-11-20 | 227 | 227 | 220 | 224 | 92,000 | 1,120 |
| 2003-11-19 | 221 | 223 | 220 | 223 | 72,000 | 1,115 |
| 2003-11-18 | 222 | 224 | 216 | 219 | 76,000 | 1,095 |
| 2003-11-17 | 229 | 233 | 223 | 223 | 107,000 | 1,115 |
| 2003-11-14 | 232 | 232 | 230 | 232 | 52,000 | 1,160 |
| 2003-11-13 | 229 | 232 | 229 | 232 | 70,000 | 1,160 |
| 2003-11-12 | 230 | 234 | 229 | 230 | 69,000 | 1,150 |
| 2003-11-11 | 231 | 234 | 229 | 230 | 116,000 | 1,150 |
| 2003-11-10 | 232 | 235 | 230 | 235 | 48,000 | 1,175 |
| 2003-11-07 | 234 | 236 | 231 | 234 | 89,000 | 1,170 |
| 2003-11-06 | 237 | 237 | 231 | 231 | 70,000 | 1,155 |
| 2003-11-05 | 238 | 238 | 232 | 235 | 63,000 | 1,175 |
| 2003-11-04 | 246 | 246 | 233 | 236 | 118,000 | 1,180 |
| 2003-10-31 | 232 | 232 | 230 | 231 | 85,000 | 1,155 |
| 2003-10-30 | 236 | 236 | 233 | 233 | 44,000 | 1,165 |
| 2003-10-29 | 232 | 237 | 230 | 235 | 99,000 | 1,175 |
| 2003-10-28 | 230 | 234 | 230 | 230 | 77,000 | 1,150 |
| 2003-10-27 | 231 | 232 | 229 | 230 | 84,000 | 1,150 |
| 2003-10-24 | 237 | 237 | 231 | 233 | 104,000 | 1,165 |
| 2003-10-23 | 237 | 243 | 231 | 231 | 162,000 | 1,155 |
| 2003-10-22 | 241 | 243 | 239 | 240 | 123,000 | 1,200 |
| 2003-10-21 | 245 | 246 | 241 | 241 | 164,000 | 1,205 |
| 2003-10-20 | 242 | 245 | 240 | 241 | 250,000 | 1,205 |
| 2003-10-17 | 239 | 239 | 236 | 237 | 80,000 | 1,185 |
| 2003-10-16 | 236 | 239 | 236 | 238 | 75,000 | 1,190 |
| 2003-10-15 | 237 | 239 | 235 | 235 | 123,000 | 1,175 |
| 2003-10-14 | 241 | 243 | 239 | 239 | 321,000 | 1,195 |
| 2003-10-10 | 230 | 250 | 230 | 239 | 626,000 | 1,195 |
| 2003-10-09 | 230 | 233 | 230 | 231 | 74,000 | 1,155 |
| 2003-10-08 | 232 | 232 | 230 | 231 | 97,000 | 1,155 |
| 2003-10-07 | 234 | 235 | 230 | 232 | 117,000 | 1,160 |
| 2003-10-06 | 233 | 236 | 230 | 236 | 165,000 | 1,180 |
| 2003-10-03 | 236 | 236 | 231 | 234 | 118,000 | 1,170 |
| 2003-10-02 | 235 | 237 | 231 | 235 | 191,000 | 1,175 |
| 2003-10-01 | 229 | 235 | 228 | 231 | 236,000 | 1,155 |
| 2003-09-30 | 228 | 230 | 226 | 228 | 100,000 | 1,140 |
| 2003-09-29 | 233 | 233 | 227 | 228 | 55,000 | 1,140 |
| 2003-09-26 | 230 | 235 | 230 | 235 | 72,000 | 1,175 |
| 2003-09-25 | 238 | 239 | 235 | 237 | 162,000 | 1,185 |
| 2003-09-24 | 241 | 243 | 237 | 242 | 439,000 | 1,210 |
| 2003-09-22 | 233 | 233 | 230 | 231 | 141,000 | 1,155 |
| 2003-09-19 | 230 | 232 | 230 | 231 | 108,000 | 1,155 |
| 2003-09-18 | 229 | 229 | 227 | 228 | 112,000 | 1,140 |
| 2003-09-17 | 227 | 228 | 226 | 226 | 84,000 | 1,130 |
| 2003-09-16 | 229 | 229 | 226 | 226 | 74,000 | 1,130 |
| 2003-09-12 | 231 | 232 | 226 | 226 | 258,000 | 1,130 |
| 2003-09-11 | 230 | 230 | 225 | 226 | 56,000 | 1,130 |
| 2003-09-10 | 227 | 231 | 226 | 229 | 133,000 | 1,145 |
| 2003-09-09 | 227 | 230 | 226 | 227 | 110,000 | 1,135 |
| 2003-09-08 | 226 | 227 | 225 | 226 | 40,000 | 1,130 |
| 2003-09-05 | 226 | 226 | 224 | 224 | 43,000 | 1,120 |
| 2003-09-04 | 225 | 226 | 224 | 224 | 64,000 | 1,120 |
| 2003-09-03 | 225 | 225 | 224 | 224 | 45,000 | 1,120 |
| 2003-09-02 | 226 | 226 | 224 | 224 | 70,000 | 1,120 |
| 2003-09-01 | 226 | 226 | 224 | 225 | 74,000 | 1,125 |
| 2003-08-29 | 223 | 224 | 222 | 223 | 63,000 | 1,115 |
| 2003-08-28 | 223 | 225 | 222 | 222 | 93,000 | 1,110 |
| 2003-08-27 | 223 | 225 | 222 | 222 | 139,000 | 1,110 |
| 2003-08-26 | 224 | 224 | 222 | 222 | 70,000 | 1,110 |
| 2003-08-25 | 226 | 227 | 223 | 224 | 132,000 | 1,120 |
| 2003-08-22 | 223 | 223 | 221 | 222 | 98,000 | 1,110 |
| 2003-08-21 | 226 | 226 | 221 | 221 | 137,000 | 1,105 |
| 2003-08-20 | 228 | 228 | 225 | 227 | 106,000 | 1,135 |
| 2003-08-19 | 228 | 228 | 226 | 227 | 94,000 | 1,135 |
| 2003-08-18 | 222 | 224 | 221 | 223 | 61,000 | 1,115 |
| 2003-08-15 | 222 | 224 | 220 | 220 | 107,000 | 1,100 |
| 2003-08-14 | 219 | 223 | 219 | 222 | 52,000 | 1,110 |
| 2003-08-13 | 218 | 220 | 217 | 219 | 47,000 | 1,095 |
| 2003-08-12 | 221 | 221 | 218 | 218 | 49,000 | 1,090 |
| 2003-08-11 | 217 | 220 | 216 | 219 | 29,000 | 1,095 |
| 2003-08-08 | 216 | 218 | 215 | 216 | 83,000 | 1,080 |
| 2003-08-07 | 216 | 220 | 215 | 217 | 91,000 | 1,085 |
| 2003-08-06 | 219 | 220 | 216 | 216 | 66,000 | 1,080 |
| 2003-08-05 | 221 | 222 | 219 | 219 | 105,000 | 1,095 |
| 2003-08-04 | 223 | 224 | 221 | 221 | 47,000 | 1,105 |
| 2003-08-01 | 225 | 225 | 222 | 222 | 48,000 | 1,110 |
| 2003-07-31 | 225 | 225 | 221 | 221 | 113,000 | 1,105 |
| 2003-07-30 | 227 | 228 | 225 | 226 | 68,000 | 1,130 |
| 2003-07-29 | 227 | 229 | 227 | 227 | 62,000 | 1,135 |
| 2003-07-28 | 228 | 229 | 228 | 228 | 35,000 | 1,140 |
| 2003-07-25 | 231 | 232 | 227 | 227 | 79,000 | 1,135 |
| 2003-07-24 | 232 | 232 | 229 | 229 | 39,000 | 1,145 |
| 2003-07-23 | 231 | 232 | 228 | 232 | 54,000 | 1,160 |
| 2003-07-22 | 234 | 234 | 227 | 227 | 114,000 | 1,135 |
| 2003-07-18 | 230 | 230 | 227 | 229 | 79,000 | 1,145 |
| 2003-07-17 | 230 | 230 | 227 | 227 | 36,000 | 1,135 |
| 2003-07-16 | 232 | 232 | 228 | 228 | 61,000 | 1,140 |
| 2003-07-15 | 234 | 234 | 230 | 230 | 51,000 | 1,150 |
| 2003-07-14 | 229 | 234 | 229 | 231 | 109,000 | 1,155 |
| 2003-07-11 | 227 | 228 | 225 | 225 | 102,000 | 1,125 |
| 2003-07-10 | 228 | 229 | 226 | 228 | 72,000 | 1,140 |
| 2003-07-09 | 227 | 228 | 225 | 226 | 81,000 | 1,130 |
| 2003-07-08 | 233 | 233 | 227 | 227 | 61,000 | 1,135 |
| 2003-07-07 | 229 | 233 | 229 | 229 | 13,000 | 1,145 |
| 2003-07-04 | 230 | 235 | 228 | 228 | 52,000 | 1,140 |
| 2003-07-03 | 239 | 239 | 230 | 230 | 60,000 | 1,150 |
| 2003-07-02 | 232 | 237 | 230 | 234 | 157,000 | 1,170 |
| 2003-07-01 | 226 | 230 | 226 | 229 | 90,000 | 1,145 |
| 2003-06-30 | 228 | 228 | 225 | 225 | 47,000 | 1,125 |
| 2003-06-27 | 228 | 229 | 224 | 226 | 63,000 | 1,130 |
| 2003-06-26 | 227 | 227 | 224 | 226 | 89,000 | 1,130 |
| 2003-06-25 | 227 | 227 | 224 | 224 | 111,000 | 1,120 |
| 2003-06-24 | 228 | 228 | 225 | 225 | 91,000 | 1,125 |
| 2003-06-23 | 227 | 228 | 225 | 226 | 45,000 | 1,130 |
| 2003-06-20 | 229 | 229 | 226 | 227 | 101,000 | 1,135 |
| 2003-06-19 | 226 | 228 | 226 | 226 | 75,000 | 1,130 |
| 2003-06-18 | 228 | 228 | 225 | 225 | 61,000 | 1,125 |
| 2003-06-17 | 227 | 228 | 226 | 227 | 67,000 | 1,135 |
| 2003-06-16 | 229 | 229 | 226 | 228 | 67,000 | 1,140 |
| 2003-06-13 | 225 | 229 | 224 | 227 | 298,000 | 1,135 |
| 2003-06-12 | 228 | 229 | 224 | 224 | 119,000 | 1,120 |
| 2003-06-11 | 228 | 228 | 225 | 225 | 82,000 | 1,125 |
| 2003-06-10 | 228 | 228 | 225 | 225 | 84,000 | 1,125 |
| 2003-06-09 | 223 | 226 | 223 | 225 | 79,000 | 1,125 |
| 2003-06-06 | 222 | 223 | 221 | 223 | 56,000 | 1,115 |
| 2003-06-05 | 219 | 221 | 219 | 220 | 73,000 | 1,100 |
| 2003-06-04 | 221 | 222 | 219 | 219 | 128,000 | 1,095 |
| 2003-06-03 | 223 | 224 | 220 | 221 | 75,000 | 1,105 |
| 2003-06-02 | 226 | 227 | 223 | 223 | 59,000 | 1,115 |
| 2003-05-30 | 226 | 227 | 225 | 225 | 75,000 | 1,125 |
| 2003-05-29 | 226 | 227 | 224 | 225 | 69,000 | 1,125 |
| 2003-05-28 | 225 | 226 | 223 | 225 | 50,000 | 1,125 |
| 2003-05-27 | 226 | 228 | 223 | 223 | 47,000 | 1,115 |
| 2003-05-26 | 226 | 228 | 226 | 226 | 44,000 | 1,130 |
| 2003-05-23 | 229 | 230 | 226 | 226 | 82,000 | 1,130 |
| 2003-05-22 | 225 | 227 | 225 | 226 | 57,000 | 1,130 |
| 2003-05-21 | 230 | 230 | 224 | 225 | 104,000 | 1,125 |
| 2003-05-20 | 240 | 240 | 227 | 229 | 164,000 | 1,145 |
| 2003-05-19 | 230 | 248 | 226 | 240 | 272,000 | 1,200 |
| 2003-05-16 | 230 | 233 | 227 | 227 | 38,000 | 1,135 |
| 2003-05-15 | 228 | 232 | 225 | 225 | 57,000 | 1,125 |
| 2003-05-14 | 229 | 232 | 227 | 227 | 49,000 | 1,135 |
| 2003-05-13 | 226 | 228 | 225 | 226 | 38,000 | 1,130 |
| 2003-05-12 | 229 | 229 | 225 | 226 | 40,000 | 1,130 |
| 2003-05-09 | 226 | 228 | 222 | 228 | 56,000 | 1,140 |
| 2003-05-08 | 228 | 228 | 221 | 221 | 41,000 | 1,105 |
| 2003-05-07 | 228 | 228 | 226 | 228 | 27,000 | 1,140 |
| 2003-05-06 | 228 | 229 | 225 | 226 | 39,000 | 1,130 |
| 2003-05-02 | 226 | 226 | 224 | 225 | 28,000 | 1,125 |
| 2003-05-01 | 223 | 227 | 223 | 227 | 34,000 | 1,135 |
| 2003-04-30 | 228 | 229 | 223 | 223 | 25,000 | 1,115 |
| 2003-04-28 | 221 | 225 | 221 | 225 | 13,000 | 1,125 |
| 2003-04-25 | 227 | 231 | 220 | 220 | 101,000 | 1,100 |
| 2003-04-24 | 228 | 228 | 226 | 227 | 84,000 | 1,135 |
| 2003-04-23 | 227 | 229 | 226 | 226 | 45,000 | 1,130 |
| 2003-04-22 | 231 | 233 | 226 | 226 | 41,000 | 1,130 |
| 2003-04-21 | 234 | 236 | 233 | 235 | 111,000 | 1,175 |
| 2003-04-18 | 229 | 229 | 225 | 228 | 79,000 | 1,140 |
| 2003-04-17 | 228 | 228 | 227 | 227 | 35,000 | 1,135 |
| 2003-04-16 | 232 | 234 | 228 | 229 | 56,000 | 1,145 |
| 2003-04-15 | 225 | 230 | 224 | 228 | 69,000 | 1,140 |
| 2003-04-14 | 223 | 225 | 220 | 224 | 42,000 | 1,120 |
| 2003-04-11 | 221 | 224 | 218 | 223 | 80,000 | 1,115 |
| 2003-04-10 | 226 | 226 | 223 | 224 | 28,000 | 1,120 |
| 2003-04-09 | 227 | 228 | 225 | 228 | 48,000 | 1,140 |
| 2003-04-08 | 229 | 229 | 225 | 227 | 31,000 | 1,135 |
| 2003-04-07 | 229 | 230 | 225 | 228 | 44,000 | 1,140 |
| 2003-04-04 | 230 | 230 | 228 | 228 | 33,000 | 1,140 |
| 2003-04-03 | 234 | 234 | 229 | 230 | 33,000 | 1,150 |
| 2003-04-02 | 229 | 233 | 228 | 233 | 31,000 | 1,165 |
| 2003-04-01 | 231 | 233 | 229 | 229 | 28,000 | 1,145 |
| 2003-03-31 | 240 | 240 | 231 | 231 | 40,000 | 1,155 |
| 2003-03-28 | 239 | 241 | 237 | 241 | 183,000 | 1,205 |
| 2003-03-27 | 239 | 239 | 237 | 239 | 94,000 | 1,195 |
| 2003-03-26 | 241 | 241 | 237 | 239 | 98,000 | 1,195 |
| 2003-03-25 | 240 | 241 | 238 | 241 | 125,000 | 1,205 |
| 2003-03-24 | 236 | 240 | 235 | 240 | 83,000 | 1,200 |
| 2003-03-20 | 231 | 236 | 231 | 236 | 96,000 | 1,180 |
| 2003-03-19 | 229 | 230 | 224 | 226 | 57,000 | 1,130 |
| 2003-03-18 | 231 | 233 | 226 | 229 | 55,000 | 1,145 |
| 2003-03-17 | 236 | 236 | 224 | 226 | 27,000 | 1,130 |
| 2003-03-14 | 240 | 240 | 230 | 232 | 343,000 | 1,160 |
| 2003-03-13 | 226 | 232 | 222 | 232 | 32,000 | 1,160 |
| 2003-03-12 | 220 | 226 | 220 | 226 | 39,000 | 1,130 |
| 2003-03-11 | 222 | 229 | 220 | 222 | 44,000 | 1,110 |
| 2003-03-10 | 223 | 225 | 218 | 222 | 62,000 | 1,110 |
| 2003-03-07 | 236 | 236 | 225 | 225 | 58,000 | 1,125 |
| 2003-03-06 | 236 | 238 | 234 | 235 | 88,000 | 1,175 |
| 2003-03-05 | 240 | 240 | 232 | 236 | 32,000 | 1,180 |
| 2003-03-04 | 230 | 240 | 230 | 240 | 71,000 | 1,200 |
| 2003-03-03 | 225 | 230 | 225 | 230 | 24,000 | 1,150 |
| 2003-02-28 | 228 | 228 | 225 | 226 | 31,000 | 1,130 |
| 2003-02-27 | 230 | 231 | 227 | 228 | 61,000 | 1,140 |
| 2003-02-26 | 227 | 233 | 227 | 228 | 47,000 | 1,140 |
| 2003-02-25 | 239 | 239 | 227 | 227 | 92,000 | 1,135 |
| 2003-02-24 | 235 | 238 | 234 | 234 | 42,000 | 1,170 |
| 2003-02-21 | 229 | 234 | 229 | 233 | 45,000 | 1,165 |
| 2003-02-20 | 245 | 245 | 232 | 232 | 140,000 | 1,160 |
| 2003-02-19 | 235 | 238 | 235 | 236 | 71,000 | 1,180 |
| 2003-02-18 | 229 | 240 | 229 | 238 | 116,000 | 1,190 |
| 2003-02-17 | 229 | 231 | 227 | 227 | 62,000 | 1,135 |
| 2003-02-14 | 223 | 227 | 221 | 226 | 96,000 | 1,130 |
| 2003-02-13 | 225 | 226 | 222 | 224 | 121,000 | 1,120 |
| 2003-02-12 | 223 | 229 | 221 | 227 | 190,000 | 1,135 |
| 2003-02-10 | 224 | 224 | 220 | 223 | 37,000 | 1,115 |
| 2003-02-07 | 218 | 224 | 218 | 224 | 51,000 | 1,120 |
| 2003-02-06 | 221 | 222 | 217 | 217 | 49,000 | 1,085 |
| 2003-02-05 | 220 | 227 | 219 | 221 | 78,000 | 1,105 |
| 2003-02-04 | 219 | 224 | 217 | 221 | 42,000 | 1,105 |
| 2003-02-03 | 214 | 218 | 212 | 217 | 44,000 | 1,085 |
| 2003-01-31 | 217 | 219 | 213 | 214 | 97,000 | 1,070 |
| 2003-01-30 | 218 | 222 | 217 | 218 | 34,000 | 1,090 |
| 2003-01-29 | 225 | 225 | 218 | 218 | 24,000 | 1,090 |
| 2003-01-28 | 217 | 224 | 217 | 224 | 49,000 | 1,120 |
| 2003-01-27 | 218 | 221 | 218 | 218 | 45,000 | 1,090 |
| 2003-01-24 | 228 | 228 | 223 | 223 | 92,000 | 1,115 |
| 2003-01-23 | 222 | 227 | 220 | 225 | 59,000 | 1,125 |
| 2003-01-22 | 227 | 227 | 217 | 220 | 39,000 | 1,100 |
| 2003-01-21 | 224 | 227 | 222 | 227 | 66,000 | 1,135 |
| 2003-01-20 | 220 | 223 | 219 | 223 | 140,000 | 1,115 |
| 2003-01-17 | 217 | 219 | 217 | 218 | 42,000 | 1,090 |
| 2003-01-16 | 219 | 220 | 214 | 220 | 75,000 | 1,100 |
| 2003-01-15 | 218 | 220 | 217 | 219 | 45,000 | 1,095 |
| 2003-01-14 | 214 | 218 | 214 | 218 | 30,000 | 1,090 |
| 2003-01-10 | 218 | 218 | 215 | 216 | 39,000 | 1,080 |
| 2003-01-09 | 215 | 219 | 215 | 219 | 20,000 | 1,095 |
| 2003-01-08 | 219 | 219 | 217 | 217 | 13,000 | 1,085 |
| 2003-01-07 | 222 | 222 | 218 | 218 | 31,000 | 1,090 |
| 2003-01-06 | 217 | 220 | 217 | 220 | 20,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
