1. HOME >
  2. 株価時系列 >
  3. 2004 >
  4. 2004年

2004 昭和産業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3025325425125172,0001,255
2004-12-29253254248250202,0001,250
2004-12-28254254249250219,0001,250
2004-12-27248255248253234,0001,265
2004-12-24246260245248474,0001,240
2004-12-22241242240242403,0001,210
2004-12-21240241239240233,0001,200
2004-12-20241242239239197,0001,195
2004-12-17241242239240154,0001,200
2004-12-1624124224024066,0001,200
2004-12-1524024223923986,0001,195
2004-12-1423824023823979,0001,195
2004-12-1323924023823971,0001,195
2004-12-10242242238238297,0001,190
2004-12-09241242238238176,0001,190
2004-12-0824124224124228,0001,210
2004-12-07243243241241186,0001,205
2004-12-0624324524224280,0001,210
2004-12-03243244241243147,0001,215
2004-12-0224324424224484,0001,220
2004-12-01242243241242121,0001,210
2004-11-3024324424124188,0001,205
2004-11-2924424524324560,0001,225
2004-11-2624524624124282,0001,210
2004-11-25246247243245142,0001,225
2004-11-2424324724224583,0001,225
2004-11-22247247242243212,0001,215
2004-11-19249249244246168,0001,230
2004-11-18240252240246588,0001,230
2004-11-17242243237238185,0001,190
2004-11-1624324324224247,0001,210
2004-11-15244244242244140,0001,220
2004-11-12240243240243131,0001,215
2004-11-1124424424124166,0001,205
2004-11-1024524624324387,0001,215
2004-11-0924524524424555,0001,225
2004-11-0824724824424463,0001,220
2004-11-0524424624424695,0001,230
2004-11-0424624624324366,0001,215
2004-11-0223924423924379,0001,215
2004-11-01240242238238131,0001,190
2004-10-29238239235237138,0001,185
2004-10-2824224223723998,0001,195
2004-10-27247248240241117,0001,205
2004-10-2624724824524643,0001,230
2004-10-2525325324524883,0001,240
2004-10-2225125425125331,0001,265
2004-10-2125225224925050,0001,250
2004-10-20256256251251104,0001,255
2004-10-1925625725625649,0001,280
2004-10-1825525725525531,0001,275
2004-10-1525625625225459,0001,270
2004-10-14258263256258126,0001,290
2004-10-1326026126026026,0001,300
2004-10-1226126126026038,0001,300
2004-10-0825826225826038,0001,300
2004-10-0726126226026146,0001,305
2004-10-0625826125626140,0001,305
2004-10-0525626025625959,0001,295
2004-10-0425925925625961,0001,295
2004-10-0125625625525616,0001,280
2004-09-3025325625325538,0001,275
2004-09-2925725825525520,0001,275
2004-09-2825425625325534,0001,275
2004-09-2725425525425536,0001,275
2004-09-24258258252253111,0001,265
2004-09-2225925925625748,0001,285
2004-09-2125925925625876,0001,290
2004-09-1725825925725862,0001,290
2004-09-1625826025825840,0001,290
2004-09-1526026025725744,0001,285
2004-09-1426026025826030,0001,300
2004-09-1326026125926052,0001,300
2004-09-10256258256257290,0001,285
2004-09-0925926025825834,0001,290
2004-09-0826026125925949,0001,295
2004-09-0726126125825944,0001,295
2004-09-0625826425726387,0001,315
2004-09-0326126225525663,0001,280
2004-09-0226026125826147,0001,305
2004-09-0126026226026233,0001,310
2004-08-3125825925825859,0001,290
2004-08-3026126125826024,0001,300
2004-08-2726026125826144,0001,305
2004-08-2626126225926233,0001,310
2004-08-2526026125826164,0001,305
2004-08-2425726025725945,0001,295
2004-08-2326026125425939,0001,295
2004-08-2026226225926065,0001,300
2004-08-1925926125726165,0001,305
2004-08-1825825825325755,0001,285
2004-08-1725525725425632,0001,280
2004-08-1625625625225335,0001,265
2004-08-1325825825525563,0001,275
2004-08-1226026126026011,0001,300
2004-08-1126326325926048,0001,300
2004-08-1025826025825857,0001,290
2004-08-0925725925725932,0001,295
2004-08-0625625925625770,0001,285
2004-08-0525926025725951,0001,295
2004-08-04260260253257101,0001,285
2004-08-0326426425826256,0001,310
2004-08-0226926926126456,0001,320
2004-07-3025926425926460,0001,320
2004-07-2926226325826156,0001,305
2004-07-2826126726126277,0001,310
2004-07-27267267258261133,0001,305
2004-07-26263270260265128,0001,325
2004-07-23262271261267244,0001,335
2004-07-2226126226126174,0001,305
2004-07-2126026125926129,0001,305
2004-07-20263263259259144,0001,295
2004-07-1625625825525837,0001,290
2004-07-1525625925525543,0001,275
2004-07-1426026125425474,0001,270
2004-07-1326026125825946,0001,295
2004-07-1225926225726046,0001,300
2004-07-0925525725525755,0001,285
2004-07-0825625825525557,0001,275
2004-07-0725325825325563,0001,275
2004-07-0625925925525664,0001,280
2004-07-0526026025325569,0001,275
2004-07-0225926225826089,0001,300
2004-07-0125926025826055,0001,300
2004-06-3025825925725833,0001,290
2004-06-2926026125726173,0001,305
2004-06-2826026025626045,0001,300
2004-06-2526026025625984,0001,295
2004-06-2425826125726083,0001,300
2004-06-2325926125625762,0001,285
2004-06-2226126125725763,0001,285
2004-06-21260263259259128,0001,295
2004-06-18259259252255111,0001,275
2004-06-1726026025726080,0001,300
2004-06-16256260255260159,0001,300
2004-06-1525625625225344,0001,265
2004-06-1425525625425640,0001,280
2004-06-11254257254254296,0001,270
2004-06-1025825825525796,0001,285
2004-06-09252257252257103,0001,285
2004-06-0825725725325544,0001,275
2004-06-0725225625225697,0001,280
2004-06-0425325324825168,0001,255
2004-06-0325025525025084,0001,250
2004-06-0225025225025039,0001,250
2004-06-01252255252255116,0001,275
2004-05-3125225224925054,0001,250
2004-05-28247252244252176,0001,260
2004-05-2724424424124236,0001,210
2004-05-2623724523724439,0001,220
2004-05-2524024023723787,0001,185
2004-05-2424124424024074,0001,200
2004-05-2124124723824099,0001,200
2004-05-20243246236240123,0001,200
2004-05-1923424123224195,0001,205
2004-05-1822823222823158,0001,155
2004-05-17230232226226126,0001,130
2004-05-14230233230231103,0001,155
2004-05-1323423523023092,0001,150
2004-05-12237237231234133,0001,170
2004-05-11226236226233141,0001,165
2004-05-10242244230230196,0001,150
2004-05-07251251245245126,0001,225
2004-05-0625025224624686,0001,230
2004-04-30251253247249146,0001,245
2004-04-28254255251252168,0001,260
2004-04-2725225324925175,0001,255
2004-04-26255255251251106,0001,255
2004-04-2325425425225485,0001,270
2004-04-2225225225125161,0001,255
2004-04-21252253252252109,0001,260
2004-04-20253253252253122,0001,265
2004-04-19251252248252148,0001,260
2004-04-1625025225025182,0001,255
2004-04-15252253250250146,0001,250
2004-04-14247252247250170,0001,250
2004-04-13250251248248140,0001,240
2004-04-12244252244248125,0001,240
2004-04-0924825124724873,0001,240
2004-04-08249254249252191,0001,260
2004-04-07247252245246227,0001,230
2004-04-06246247245247102,0001,235
2004-04-05248249246246131,0001,230
2004-04-02245249245248143,0001,240
2004-04-01249249245247109,0001,235
2004-03-3124824924624991,0001,245
2004-03-30249250247248115,0001,240
2004-03-29253253248250128,0001,250
2004-03-26254255251252208,0001,260
2004-03-25259261258259316,0001,295
2004-03-24256257255255216,0001,275
2004-03-23255256252254108,0001,270
2004-03-22257257255255146,0001,275
2004-03-19255258255255151,0001,275
2004-03-18260260255257140,0001,285
2004-03-17253259253259172,0001,295
2004-03-16250252250252109,0001,260
2004-03-15248251248249101,0001,245
2004-03-12248251247248296,0001,240
2004-03-11252255250253109,0001,265
2004-03-10250258248252293,0001,260
2004-03-09248249247248109,0001,240
2004-03-0824724924724784,0001,235
2004-03-05248249245247101,0001,235
2004-03-0424724824624882,0001,240
2004-03-0324324724324799,0001,235
2004-03-02246246242244111,0001,220
2004-03-01245247244246131,0001,230
2004-02-27243247241247174,0001,235
2004-02-2624224324024361,0001,215
2004-02-2524024123924080,0001,200
2004-02-2423924023823879,0001,190
2004-02-2323824023824037,0001,200
2004-02-2024024023823866,0001,190
2004-02-1923724023724078,0001,200
2004-02-1823623823623660,0001,180
2004-02-1723823923623775,0001,185
2004-02-1623723923723844,0001,190
2004-02-1323723923523768,0001,185
2004-02-1223723823523591,0001,175
2004-02-1023223523223584,0001,175
2004-02-09237237232232105,0001,160
2004-02-06232239232238275,0001,190
2004-02-0523223323123347,0001,165
2004-02-0423323423123140,0001,155
2004-02-0323423423123364,0001,165
2004-02-0223523723323351,0001,165
2004-01-3023523623123182,0001,155
2004-01-2923323423123195,0001,155
2004-01-2823523723423565,0001,175
2004-01-2723823923523574,0001,175
2004-01-2623924023823870,0001,190
2004-01-2324024123823893,0001,190
2004-01-2223923923723863,0001,190
2004-01-2123623823623666,0001,180
2004-01-20238239236236173,0001,180
2004-01-19238243237238130,0001,190
2004-01-1623723923623658,0001,180
2004-01-1524024023723787,0001,185
2004-01-1423924023823878,0001,190
2004-01-13237241236238124,0001,190
2004-01-0923723923723757,0001,185
2004-01-0823724023623681,0001,180
2004-01-0723623823523765,0001,185
2004-01-0624024023623749,0001,185
2004-01-0523623823623819,0001,190

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