2004 昭和産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 382 | 382 | 371 | 372 | 320,000 | 1,860 |
| 2005-12-29 | 375 | 390 | 371 | 382 | 1,011,000 | 1,910 |
| 2005-12-28 | 362 | 372 | 361 | 370 | 376,000 | 1,850 |
| 2005-12-27 | 360 | 364 | 358 | 362 | 226,000 | 1,810 |
| 2005-12-26 | 358 | 366 | 357 | 357 | 305,000 | 1,785 |
| 2005-12-22 | 360 | 362 | 357 | 357 | 207,000 | 1,785 |
| 2005-12-21 | 360 | 360 | 356 | 358 | 196,000 | 1,790 |
| 2005-12-20 | 354 | 358 | 354 | 356 | 160,000 | 1,780 |
| 2005-12-19 | 354 | 358 | 349 | 352 | 311,000 | 1,760 |
| 2005-12-16 | 363 | 364 | 353 | 356 | 412,000 | 1,780 |
| 2005-12-15 | 364 | 373 | 362 | 366 | 358,000 | 1,830 |
| 2005-12-14 | 370 | 371 | 363 | 365 | 505,000 | 1,825 |
| 2005-12-13 | 373 | 375 | 365 | 370 | 1,008,000 | 1,850 |
| 2005-12-12 | 364 | 388 | 360 | 370 | 3,491,000 | 1,850 |
| 2005-12-09 | 331 | 331 | 329 | 329 | 384,000 | 1,645 |
| 2005-12-08 | 329 | 332 | 325 | 329 | 276,000 | 1,645 |
| 2005-12-07 | 332 | 332 | 329 | 330 | 241,000 | 1,650 |
| 2005-12-06 | 332 | 334 | 330 | 331 | 448,000 | 1,655 |
| 2005-12-05 | 327 | 330 | 326 | 329 | 479,000 | 1,645 |
| 2005-12-02 | 324 | 327 | 321 | 326 | 210,000 | 1,630 |
| 2005-12-01 | 320 | 323 | 316 | 323 | 448,000 | 1,615 |
| 2005-11-30 | 325 | 325 | 316 | 316 | 626,000 | 1,580 |
| 2005-11-29 | 325 | 328 | 324 | 326 | 217,000 | 1,630 |
| 2005-11-28 | 323 | 326 | 322 | 322 | 198,000 | 1,610 |
| 2005-11-25 | 322 | 323 | 321 | 322 | 259,000 | 1,610 |
| 2005-11-24 | 326 | 327 | 321 | 322 | 344,000 | 1,610 |
| 2005-11-22 | 326 | 327 | 325 | 327 | 109,000 | 1,635 |
| 2005-11-21 | 333 | 333 | 323 | 324 | 382,000 | 1,620 |
| 2005-11-18 | 330 | 331 | 326 | 329 | 255,000 | 1,645 |
| 2005-11-17 | 325 | 333 | 322 | 330 | 260,000 | 1,650 |
| 2005-11-16 | 327 | 327 | 321 | 326 | 244,000 | 1,630 |
| 2005-11-15 | 334 | 335 | 327 | 328 | 150,000 | 1,640 |
| 2005-11-14 | 333 | 335 | 331 | 332 | 145,000 | 1,660 |
| 2005-11-11 | 330 | 333 | 329 | 330 | 250,000 | 1,650 |
| 2005-11-10 | 334 | 338 | 326 | 328 | 387,000 | 1,640 |
| 2005-11-09 | 329 | 332 | 327 | 329 | 168,000 | 1,645 |
| 2005-11-08 | 328 | 330 | 325 | 327 | 186,000 | 1,635 |
| 2005-11-07 | 333 | 333 | 326 | 327 | 216,000 | 1,635 |
| 2005-11-04 | 328 | 331 | 326 | 330 | 361,000 | 1,650 |
| 2005-11-02 | 326 | 328 | 325 | 326 | 152,000 | 1,630 |
| 2005-11-01 | 330 | 330 | 325 | 327 | 196,000 | 1,635 |
| 2005-10-31 | 327 | 330 | 325 | 329 | 249,000 | 1,645 |
| 2005-10-28 | 322 | 327 | 321 | 327 | 236,000 | 1,635 |
| 2005-10-27 | 321 | 322 | 318 | 321 | 197,000 | 1,605 |
| 2005-10-26 | 318 | 322 | 317 | 321 | 349,000 | 1,605 |
| 2005-10-25 | 317 | 318 | 316 | 317 | 140,000 | 1,585 |
| 2005-10-24 | 314 | 318 | 313 | 315 | 280,000 | 1,575 |
| 2005-10-21 | 314 | 315 | 313 | 315 | 167,000 | 1,575 |
| 2005-10-20 | 316 | 316 | 314 | 316 | 198,000 | 1,580 |
| 2005-10-19 | 315 | 315 | 312 | 313 | 207,000 | 1,565 |
| 2005-10-18 | 314 | 314 | 312 | 313 | 176,000 | 1,565 |
| 2005-10-17 | 314 | 315 | 312 | 312 | 131,000 | 1,560 |
| 2005-10-14 | 311 | 312 | 311 | 311 | 132,000 | 1,555 |
| 2005-10-13 | 313 | 313 | 311 | 311 | 123,000 | 1,555 |
| 2005-10-12 | 312 | 314 | 311 | 311 | 229,000 | 1,555 |
| 2005-10-11 | 310 | 310 | 309 | 310 | 152,000 | 1,550 |
| 2005-10-07 | 308 | 311 | 308 | 309 | 193,000 | 1,545 |
| 2005-10-06 | 310 | 311 | 308 | 309 | 191,000 | 1,545 |
| 2005-10-05 | 314 | 314 | 310 | 311 | 191,000 | 1,555 |
| 2005-10-04 | 311 | 315 | 311 | 312 | 165,000 | 1,560 |
| 2005-10-03 | 314 | 314 | 308 | 311 | 556,000 | 1,555 |
| 2005-09-30 | 322 | 322 | 319 | 319 | 237,000 | 1,595 |
| 2005-09-29 | 323 | 323 | 318 | 323 | 291,000 | 1,615 |
| 2005-09-28 | 314 | 322 | 314 | 319 | 278,000 | 1,595 |
| 2005-09-27 | 313 | 317 | 313 | 315 | 335,000 | 1,575 |
| 2005-09-26 | 309 | 313 | 309 | 312 | 223,000 | 1,560 |
| 2005-09-22 | 311 | 311 | 308 | 308 | 172,000 | 1,540 |
| 2005-09-21 | 310 | 312 | 308 | 311 | 290,000 | 1,555 |
| 2005-09-20 | 306 | 310 | 306 | 308 | 300,000 | 1,540 |
| 2005-09-16 | 305 | 308 | 304 | 304 | 446,000 | 1,520 |
| 2005-09-15 | 306 | 308 | 305 | 306 | 245,000 | 1,530 |
| 2005-09-14 | 312 | 313 | 305 | 305 | 478,000 | 1,525 |
| 2005-09-13 | 311 | 313 | 309 | 312 | 121,000 | 1,560 |
| 2005-09-12 | 315 | 317 | 306 | 309 | 368,000 | 1,545 |
| 2005-09-09 | 312 | 313 | 310 | 313 | 427,000 | 1,565 |
| 2005-09-08 | 311 | 312 | 307 | 310 | 106,000 | 1,550 |
| 2005-09-07 | 312 | 315 | 310 | 310 | 129,000 | 1,550 |
| 2005-09-06 | 314 | 315 | 311 | 311 | 127,000 | 1,555 |
| 2005-09-05 | 314 | 316 | 313 | 314 | 76,000 | 1,570 |
| 2005-09-02 | 315 | 319 | 315 | 315 | 93,000 | 1,575 |
| 2005-09-01 | 313 | 315 | 313 | 314 | 61,000 | 1,570 |
| 2005-08-31 | 314 | 315 | 312 | 313 | 72,000 | 1,565 |
| 2005-08-30 | 313 | 314 | 313 | 314 | 61,000 | 1,570 |
| 2005-08-29 | 315 | 315 | 312 | 313 | 68,000 | 1,565 |
| 2005-08-26 | 317 | 317 | 316 | 317 | 91,000 | 1,585 |
| 2005-08-25 | 320 | 320 | 316 | 316 | 133,000 | 1,580 |
| 2005-08-24 | 321 | 321 | 319 | 321 | 81,000 | 1,605 |
| 2005-08-23 | 320 | 322 | 319 | 319 | 73,000 | 1,595 |
| 2005-08-22 | 319 | 321 | 317 | 318 | 115,000 | 1,590 |
| 2005-08-19 | 321 | 321 | 317 | 318 | 120,000 | 1,590 |
| 2005-08-18 | 322 | 322 | 317 | 322 | 129,000 | 1,610 |
| 2005-08-17 | 322 | 323 | 319 | 320 | 82,000 | 1,600 |
| 2005-08-16 | 323 | 323 | 320 | 321 | 73,000 | 1,605 |
| 2005-08-15 | 322 | 323 | 319 | 321 | 97,000 | 1,605 |
| 2005-08-12 | 322 | 327 | 320 | 320 | 203,000 | 1,600 |
| 2005-08-11 | 325 | 325 | 321 | 323 | 142,000 | 1,615 |
| 2005-08-10 | 323 | 327 | 322 | 324 | 121,000 | 1,620 |
| 2005-08-09 | 318 | 324 | 317 | 322 | 134,000 | 1,610 |
| 2005-08-08 | 308 | 321 | 307 | 318 | 319,000 | 1,590 |
| 2005-08-05 | 325 | 326 | 320 | 323 | 375,000 | 1,615 |
| 2005-08-04 | 321 | 333 | 321 | 325 | 880,000 | 1,625 |
| 2005-08-03 | 314 | 319 | 310 | 318 | 289,000 | 1,590 |
| 2005-08-02 | 318 | 320 | 312 | 312 | 224,000 | 1,560 |
| 2005-08-01 | 318 | 320 | 317 | 318 | 151,000 | 1,590 |
| 2005-07-29 | 318 | 319 | 315 | 315 | 110,000 | 1,575 |
| 2005-07-28 | 316 | 319 | 316 | 316 | 130,000 | 1,580 |
| 2005-07-27 | 312 | 317 | 312 | 316 | 156,000 | 1,580 |
| 2005-07-26 | 310 | 312 | 310 | 312 | 80,000 | 1,560 |
| 2005-07-25 | 312 | 312 | 307 | 310 | 155,000 | 1,550 |
| 2005-07-22 | 311 | 312 | 309 | 310 | 136,000 | 1,550 |
| 2005-07-21 | 313 | 313 | 309 | 311 | 170,000 | 1,555 |
| 2005-07-20 | 310 | 316 | 310 | 313 | 556,000 | 1,565 |
| 2005-07-19 | 306 | 307 | 303 | 305 | 131,000 | 1,525 |
| 2005-07-15 | 304 | 305 | 303 | 304 | 94,000 | 1,520 |
| 2005-07-14 | 302 | 304 | 302 | 303 | 85,000 | 1,515 |
| 2005-07-13 | 303 | 303 | 301 | 303 | 112,000 | 1,515 |
| 2005-07-12 | 303 | 304 | 302 | 302 | 80,000 | 1,510 |
| 2005-07-11 | 304 | 305 | 303 | 303 | 84,000 | 1,515 |
| 2005-07-08 | 301 | 304 | 300 | 302 | 151,000 | 1,510 |
| 2005-07-07 | 306 | 306 | 302 | 302 | 106,000 | 1,510 |
| 2005-07-06 | 303 | 305 | 303 | 305 | 107,000 | 1,525 |
| 2005-07-05 | 307 | 307 | 303 | 303 | 105,000 | 1,515 |
| 2005-07-04 | 305 | 306 | 303 | 305 | 129,000 | 1,525 |
| 2005-07-01 | 304 | 305 | 302 | 305 | 132,000 | 1,525 |
| 2005-06-30 | 303 | 304 | 302 | 302 | 90,000 | 1,510 |
| 2005-06-29 | 305 | 305 | 300 | 302 | 359,000 | 1,510 |
| 2005-06-28 | 303 | 306 | 303 | 306 | 76,000 | 1,530 |
| 2005-06-27 | 305 | 305 | 302 | 304 | 92,000 | 1,520 |
| 2005-06-24 | 304 | 306 | 301 | 306 | 96,000 | 1,530 |
| 2005-06-23 | 304 | 304 | 302 | 303 | 42,000 | 1,515 |
| 2005-06-22 | 306 | 306 | 303 | 304 | 96,000 | 1,520 |
| 2005-06-21 | 305 | 306 | 304 | 305 | 134,000 | 1,525 |
| 2005-06-20 | 306 | 307 | 303 | 304 | 235,000 | 1,520 |
| 2005-06-17 | 300 | 302 | 300 | 302 | 147,000 | 1,510 |
| 2005-06-16 | 302 | 303 | 299 | 299 | 221,000 | 1,495 |
| 2005-06-15 | 301 | 304 | 301 | 302 | 74,000 | 1,510 |
| 2005-06-14 | 303 | 303 | 298 | 300 | 149,000 | 1,500 |
| 2005-06-13 | 303 | 304 | 302 | 304 | 135,000 | 1,520 |
| 2005-06-10 | 302 | 304 | 300 | 300 | 239,000 | 1,500 |
| 2005-06-09 | 302 | 302 | 296 | 298 | 95,000 | 1,490 |
| 2005-06-08 | 300 | 302 | 300 | 300 | 96,000 | 1,500 |
| 2005-06-07 | 299 | 303 | 298 | 303 | 121,000 | 1,515 |
| 2005-06-06 | 301 | 302 | 298 | 299 | 137,000 | 1,495 |
| 2005-06-03 | 302 | 304 | 300 | 304 | 118,000 | 1,520 |
| 2005-06-02 | 307 | 307 | 303 | 303 | 95,000 | 1,515 |
| 2005-06-01 | 306 | 308 | 305 | 308 | 76,000 | 1,540 |
| 2005-05-31 | 306 | 309 | 304 | 309 | 129,000 | 1,545 |
| 2005-05-30 | 301 | 307 | 301 | 307 | 115,000 | 1,535 |
| 2005-05-27 | 299 | 302 | 299 | 301 | 42,000 | 1,505 |
| 2005-05-26 | 300 | 302 | 298 | 299 | 80,000 | 1,495 |
| 2005-05-25 | 303 | 306 | 301 | 301 | 186,000 | 1,505 |
| 2005-05-24 | 302 | 304 | 299 | 301 | 96,000 | 1,505 |
| 2005-05-23 | 303 | 304 | 299 | 303 | 70,000 | 1,515 |
| 2005-05-20 | 307 | 307 | 300 | 303 | 124,000 | 1,515 |
| 2005-05-19 | 302 | 307 | 301 | 305 | 158,000 | 1,525 |
| 2005-05-18 | 301 | 305 | 298 | 299 | 196,000 | 1,495 |
| 2005-05-17 | 305 | 305 | 297 | 302 | 112,000 | 1,510 |
| 2005-05-16 | 302 | 305 | 302 | 302 | 58,000 | 1,510 |
| 2005-05-13 | 305 | 307 | 304 | 305 | 40,000 | 1,525 |
| 2005-05-12 | 309 | 310 | 308 | 309 | 56,000 | 1,545 |
| 2005-05-11 | 304 | 312 | 304 | 310 | 170,000 | 1,550 |
| 2005-05-10 | 308 | 310 | 307 | 309 | 120,000 | 1,545 |
| 2005-05-09 | 308 | 309 | 307 | 309 | 99,000 | 1,545 |
| 2005-05-06 | 306 | 308 | 303 | 307 | 72,000 | 1,535 |
| 2005-05-02 | 307 | 309 | 301 | 306 | 146,000 | 1,530 |
| 2005-04-28 | 306 | 310 | 306 | 310 | 179,000 | 1,550 |
| 2005-04-27 | 306 | 309 | 301 | 301 | 154,000 | 1,505 |
| 2005-04-26 | 306 | 306 | 303 | 305 | 138,000 | 1,525 |
| 2005-04-25 | 305 | 308 | 303 | 305 | 255,000 | 1,525 |
| 2005-04-22 | 303 | 303 | 297 | 302 | 117,000 | 1,510 |
| 2005-04-21 | 296 | 301 | 294 | 299 | 273,000 | 1,495 |
| 2005-04-20 | 299 | 300 | 297 | 299 | 225,000 | 1,495 |
| 2005-04-19 | 286 | 297 | 283 | 295 | 248,000 | 1,475 |
| 2005-04-18 | 291 | 293 | 285 | 290 | 405,000 | 1,450 |
| 2005-04-15 | 298 | 298 | 293 | 296 | 180,000 | 1,480 |
| 2005-04-14 | 300 | 300 | 296 | 299 | 173,000 | 1,495 |
| 2005-04-13 | 304 | 304 | 301 | 302 | 219,000 | 1,510 |
| 2005-04-12 | 297 | 313 | 296 | 297 | 1,172,000 | 1,485 |
| 2005-04-11 | 296 | 298 | 294 | 296 | 121,000 | 1,480 |
| 2005-04-08 | 294 | 298 | 293 | 297 | 119,000 | 1,485 |
| 2005-04-07 | 295 | 296 | 293 | 295 | 172,000 | 1,475 |
| 2005-04-06 | 296 | 296 | 292 | 295 | 86,000 | 1,475 |
| 2005-04-05 | 295 | 296 | 295 | 295 | 97,000 | 1,475 |
| 2005-04-04 | 298 | 298 | 294 | 298 | 131,000 | 1,490 |
| 2005-04-01 | 295 | 302 | 295 | 301 | 92,000 | 1,505 |
| 2005-03-31 | 293 | 303 | 293 | 303 | 147,000 | 1,515 |
| 2005-03-30 | 294 | 296 | 288 | 295 | 197,000 | 1,475 |
| 2005-03-29 | 307 | 307 | 295 | 299 | 204,000 | 1,495 |
| 2005-03-28 | 298 | 309 | 290 | 307 | 261,000 | 1,535 |
| 2005-03-25 | 324 | 324 | 317 | 319 | 273,000 | 1,595 |
| 2005-03-24 | 320 | 324 | 317 | 319 | 430,000 | 1,595 |
| 2005-03-23 | 314 | 320 | 311 | 317 | 408,000 | 1,585 |
| 2005-03-22 | 311 | 314 | 310 | 312 | 194,000 | 1,560 |
| 2005-03-18 | 308 | 314 | 308 | 311 | 215,000 | 1,555 |
| 2005-03-17 | 306 | 307 | 302 | 307 | 135,000 | 1,535 |
| 2005-03-16 | 303 | 306 | 303 | 305 | 165,000 | 1,525 |
| 2005-03-15 | 307 | 310 | 305 | 305 | 224,000 | 1,525 |
| 2005-03-14 | 305 | 307 | 304 | 304 | 175,000 | 1,520 |
| 2005-03-11 | 302 | 307 | 301 | 303 | 487,000 | 1,515 |
| 2005-03-10 | 298 | 302 | 298 | 299 | 212,000 | 1,495 |
| 2005-03-09 | 297 | 300 | 297 | 299 | 151,000 | 1,495 |
| 2005-03-08 | 299 | 300 | 297 | 297 | 216,000 | 1,485 |
| 2005-03-07 | 300 | 301 | 299 | 300 | 219,000 | 1,500 |
| 2005-03-04 | 298 | 300 | 295 | 299 | 202,000 | 1,495 |
| 2005-03-03 | 298 | 302 | 296 | 299 | 456,000 | 1,495 |
| 2005-03-02 | 297 | 299 | 295 | 298 | 328,000 | 1,490 |
| 2005-03-01 | 292 | 298 | 292 | 296 | 271,000 | 1,480 |
| 2005-02-28 | 290 | 294 | 289 | 292 | 212,000 | 1,460 |
| 2005-02-25 | 289 | 291 | 286 | 289 | 248,000 | 1,445 |
| 2005-02-24 | 286 | 286 | 284 | 286 | 86,000 | 1,430 |
| 2005-02-23 | 281 | 285 | 280 | 285 | 152,000 | 1,425 |
| 2005-02-22 | 288 | 289 | 285 | 285 | 130,000 | 1,425 |
| 2005-02-21 | 289 | 290 | 285 | 286 | 186,000 | 1,430 |
| 2005-02-18 | 285 | 290 | 284 | 286 | 179,000 | 1,430 |
| 2005-02-17 | 283 | 285 | 283 | 285 | 100,000 | 1,425 |
| 2005-02-16 | 287 | 287 | 283 | 284 | 136,000 | 1,420 |
| 2005-02-15 | 285 | 290 | 283 | 285 | 165,000 | 1,425 |
| 2005-02-14 | 282 | 287 | 281 | 286 | 465,000 | 1,430 |
| 2005-02-10 | 280 | 285 | 278 | 281 | 245,000 | 1,405 |
| 2005-02-09 | 284 | 284 | 281 | 281 | 189,000 | 1,405 |
| 2005-02-08 | 277 | 286 | 276 | 284 | 514,000 | 1,420 |
| 2005-02-07 | 277 | 278 | 275 | 277 | 201,000 | 1,385 |
| 2005-02-04 | 273 | 275 | 271 | 274 | 128,000 | 1,370 |
| 2005-02-03 | 274 | 276 | 271 | 273 | 267,000 | 1,365 |
| 2005-02-02 | 266 | 274 | 263 | 272 | 515,000 | 1,360 |
| 2005-02-01 | 268 | 268 | 264 | 265 | 127,000 | 1,325 |
| 2005-01-31 | 262 | 269 | 261 | 268 | 262,000 | 1,340 |
| 2005-01-28 | 261 | 261 | 259 | 260 | 101,000 | 1,300 |
| 2005-01-27 | 261 | 262 | 259 | 261 | 120,000 | 1,305 |
| 2005-01-26 | 262 | 262 | 260 | 260 | 49,000 | 1,300 |
| 2005-01-25 | 262 | 262 | 259 | 260 | 124,000 | 1,300 |
| 2005-01-24 | 261 | 262 | 260 | 261 | 90,000 | 1,305 |
| 2005-01-21 | 258 | 261 | 258 | 260 | 106,000 | 1,300 |
| 2005-01-20 | 260 | 260 | 258 | 258 | 100,000 | 1,290 |
| 2005-01-19 | 258 | 260 | 258 | 259 | 158,000 | 1,295 |
| 2005-01-18 | 260 | 260 | 258 | 258 | 82,000 | 1,290 |
| 2005-01-17 | 259 | 262 | 259 | 259 | 281,000 | 1,295 |
| 2005-01-14 | 256 | 259 | 255 | 259 | 122,000 | 1,295 |
| 2005-01-13 | 258 | 259 | 255 | 257 | 175,000 | 1,285 |
| 2005-01-12 | 262 | 263 | 258 | 260 | 205,000 | 1,300 |
| 2005-01-11 | 260 | 264 | 258 | 262 | 203,000 | 1,310 |
| 2005-01-07 | 255 | 258 | 254 | 256 | 157,000 | 1,280 |
| 2005-01-06 | 253 | 257 | 252 | 255 | 172,000 | 1,275 |
| 2005-01-05 | 253 | 253 | 250 | 251 | 79,000 | 1,255 |
| 2005-01-04 | 254 | 254 | 252 | 252 | 72,000 | 1,260 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
