2004 昭和産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 291 | 293 | 291 | 292 | 52,000 | 1,460 |
| 2006-12-28 | 295 | 295 | 293 | 294 | 61,000 | 1,470 |
| 2006-12-27 | 291 | 295 | 290 | 294 | 87,000 | 1,470 |
| 2006-12-26 | 287 | 291 | 287 | 291 | 86,000 | 1,455 |
| 2006-12-25 | 290 | 292 | 288 | 288 | 141,000 | 1,440 |
| 2006-12-22 | 290 | 292 | 290 | 292 | 66,000 | 1,460 |
| 2006-12-21 | 292 | 293 | 292 | 293 | 106,000 | 1,465 |
| 2006-12-20 | 291 | 293 | 290 | 293 | 159,000 | 1,465 |
| 2006-12-19 | 292 | 293 | 291 | 292 | 129,000 | 1,460 |
| 2006-12-18 | 292 | 295 | 291 | 294 | 108,000 | 1,470 |
| 2006-12-15 | 293 | 294 | 291 | 292 | 116,000 | 1,460 |
| 2006-12-14 | 290 | 291 | 289 | 290 | 51,000 | 1,450 |
| 2006-12-13 | 291 | 291 | 289 | 291 | 99,000 | 1,455 |
| 2006-12-12 | 290 | 292 | 288 | 291 | 130,000 | 1,455 |
| 2006-12-11 | 284 | 287 | 284 | 286 | 84,000 | 1,430 |
| 2006-12-08 | 288 | 288 | 283 | 284 | 225,000 | 1,420 |
| 2006-12-07 | 281 | 283 | 281 | 283 | 103,000 | 1,415 |
| 2006-12-06 | 281 | 282 | 278 | 281 | 136,000 | 1,405 |
| 2006-12-05 | 282 | 283 | 277 | 277 | 217,000 | 1,385 |
| 2006-12-04 | 281 | 283 | 280 | 282 | 160,000 | 1,410 |
| 2006-12-01 | 282 | 284 | 280 | 280 | 215,000 | 1,400 |
| 2006-11-30 | 282 | 282 | 280 | 281 | 116,000 | 1,405 |
| 2006-11-29 | 280 | 280 | 277 | 280 | 95,000 | 1,400 |
| 2006-11-28 | 278 | 280 | 277 | 278 | 90,000 | 1,390 |
| 2006-11-27 | 271 | 278 | 271 | 278 | 89,000 | 1,390 |
| 2006-11-24 | 277 | 277 | 271 | 271 | 121,000 | 1,355 |
| 2006-11-22 | 269 | 273 | 268 | 273 | 154,000 | 1,365 |
| 2006-11-21 | 277 | 280 | 272 | 272 | 119,000 | 1,360 |
| 2006-11-20 | 281 | 282 | 277 | 277 | 160,000 | 1,385 |
| 2006-11-17 | 285 | 287 | 282 | 282 | 97,000 | 1,410 |
| 2006-11-16 | 285 | 285 | 283 | 283 | 104,000 | 1,415 |
| 2006-11-15 | 285 | 285 | 283 | 284 | 93,000 | 1,420 |
| 2006-11-14 | 286 | 286 | 283 | 284 | 74,000 | 1,420 |
| 2006-11-13 | 287 | 287 | 281 | 283 | 136,000 | 1,415 |
| 2006-11-10 | 290 | 290 | 286 | 286 | 73,000 | 1,430 |
| 2006-11-09 | 288 | 292 | 286 | 288 | 140,000 | 1,440 |
| 2006-11-08 | 293 | 293 | 285 | 290 | 266,000 | 1,450 |
| 2006-11-07 | 294 | 295 | 291 | 292 | 108,000 | 1,460 |
| 2006-11-06 | 294 | 295 | 292 | 293 | 63,000 | 1,465 |
| 2006-11-02 | 296 | 296 | 294 | 294 | 37,000 | 1,470 |
| 2006-11-01 | 293 | 296 | 293 | 296 | 46,000 | 1,480 |
| 2006-10-31 | 295 | 295 | 292 | 294 | 83,000 | 1,470 |
| 2006-10-30 | 300 | 300 | 294 | 295 | 124,000 | 1,475 |
| 2006-10-27 | 301 | 302 | 297 | 299 | 115,000 | 1,495 |
| 2006-10-26 | 302 | 303 | 302 | 302 | 23,000 | 1,510 |
| 2006-10-25 | 302 | 303 | 301 | 302 | 103,000 | 1,510 |
| 2006-10-24 | 300 | 302 | 300 | 300 | 93,000 | 1,500 |
| 2006-10-23 | 298 | 300 | 298 | 300 | 62,000 | 1,500 |
| 2006-10-20 | 299 | 300 | 298 | 299 | 65,000 | 1,495 |
| 2006-10-19 | 295 | 298 | 295 | 298 | 78,000 | 1,490 |
| 2006-10-18 | 293 | 294 | 292 | 293 | 32,000 | 1,465 |
| 2006-10-17 | 295 | 297 | 294 | 294 | 63,000 | 1,470 |
| 2006-10-16 | 294 | 298 | 294 | 296 | 57,000 | 1,480 |
| 2006-10-13 | 292 | 294 | 292 | 294 | 60,000 | 1,470 |
| 2006-10-12 | 291 | 291 | 289 | 290 | 58,000 | 1,450 |
| 2006-10-11 | 295 | 295 | 290 | 291 | 105,000 | 1,455 |
| 2006-10-10 | 296 | 297 | 295 | 295 | 53,000 | 1,475 |
| 2006-10-06 | 301 | 301 | 298 | 298 | 52,000 | 1,490 |
| 2006-10-05 | 296 | 301 | 296 | 300 | 121,000 | 1,500 |
| 2006-10-04 | 299 | 299 | 295 | 296 | 84,000 | 1,480 |
| 2006-10-03 | 300 | 300 | 297 | 298 | 75,000 | 1,490 |
| 2006-10-02 | 300 | 300 | 298 | 300 | 36,000 | 1,500 |
| 2006-09-29 | 301 | 301 | 299 | 299 | 33,000 | 1,495 |
| 2006-09-28 | 300 | 300 | 298 | 299 | 37,000 | 1,495 |
| 2006-09-27 | 295 | 300 | 295 | 300 | 75,000 | 1,500 |
| 2006-09-26 | 299 | 299 | 296 | 296 | 34,000 | 1,480 |
| 2006-09-25 | 299 | 301 | 297 | 301 | 96,000 | 1,505 |
| 2006-09-22 | 298 | 300 | 297 | 297 | 56,000 | 1,485 |
| 2006-09-21 | 300 | 300 | 298 | 300 | 44,000 | 1,500 |
| 2006-09-20 | 302 | 302 | 298 | 298 | 77,000 | 1,490 |
| 2006-09-19 | 300 | 302 | 300 | 302 | 66,000 | 1,510 |
| 2006-09-15 | 301 | 301 | 297 | 298 | 53,000 | 1,490 |
| 2006-09-14 | 298 | 300 | 297 | 300 | 48,000 | 1,500 |
| 2006-09-13 | 299 | 302 | 298 | 298 | 69,000 | 1,490 |
| 2006-09-12 | 299 | 300 | 298 | 298 | 45,000 | 1,490 |
| 2006-09-11 | 302 | 303 | 300 | 300 | 67,000 | 1,500 |
| 2006-09-08 | 301 | 303 | 300 | 302 | 161,000 | 1,510 |
| 2006-09-07 | 305 | 305 | 300 | 301 | 117,000 | 1,505 |
| 2006-09-06 | 308 | 308 | 305 | 305 | 49,000 | 1,525 |
| 2006-09-05 | 307 | 308 | 305 | 306 | 77,000 | 1,530 |
| 2006-09-04 | 304 | 306 | 304 | 305 | 59,000 | 1,525 |
| 2006-09-01 | 305 | 305 | 303 | 304 | 51,000 | 1,520 |
| 2006-08-31 | 301 | 307 | 301 | 305 | 101,000 | 1,525 |
| 2006-08-30 | 304 | 304 | 301 | 302 | 54,000 | 1,510 |
| 2006-08-29 | 303 | 304 | 303 | 304 | 40,000 | 1,520 |
| 2006-08-28 | 306 | 306 | 303 | 303 | 41,000 | 1,515 |
| 2006-08-25 | 306 | 307 | 303 | 305 | 134,000 | 1,525 |
| 2006-08-24 | 308 | 308 | 302 | 304 | 148,000 | 1,520 |
| 2006-08-23 | 306 | 312 | 305 | 306 | 127,000 | 1,530 |
| 2006-08-22 | 302 | 306 | 302 | 306 | 93,000 | 1,530 |
| 2006-08-21 | 305 | 305 | 301 | 301 | 98,000 | 1,505 |
| 2006-08-18 | 302 | 303 | 302 | 303 | 75,000 | 1,515 |
| 2006-08-17 | 304 | 304 | 300 | 300 | 107,000 | 1,500 |
| 2006-08-16 | 299 | 302 | 298 | 302 | 122,000 | 1,510 |
| 2006-08-15 | 301 | 301 | 298 | 298 | 62,000 | 1,490 |
| 2006-08-14 | 301 | 302 | 298 | 301 | 84,000 | 1,505 |
| 2006-08-11 | 300 | 301 | 297 | 300 | 74,000 | 1,500 |
| 2006-08-10 | 298 | 301 | 298 | 300 | 68,000 | 1,500 |
| 2006-08-09 | 299 | 301 | 298 | 300 | 87,000 | 1,500 |
| 2006-08-08 | 296 | 299 | 294 | 298 | 65,000 | 1,490 |
| 2006-08-07 | 298 | 300 | 295 | 295 | 49,000 | 1,475 |
| 2006-08-04 | 301 | 301 | 298 | 300 | 62,000 | 1,500 |
| 2006-08-03 | 301 | 301 | 298 | 298 | 32,000 | 1,490 |
| 2006-08-02 | 300 | 301 | 300 | 301 | 43,000 | 1,505 |
| 2006-08-01 | 296 | 303 | 295 | 302 | 108,000 | 1,510 |
| 2006-07-31 | 301 | 302 | 294 | 297 | 109,000 | 1,485 |
| 2006-07-28 | 299 | 299 | 297 | 298 | 27,000 | 1,490 |
| 2006-07-27 | 294 | 301 | 294 | 298 | 114,000 | 1,490 |
| 2006-07-26 | 297 | 298 | 293 | 293 | 81,000 | 1,465 |
| 2006-07-25 | 293 | 295 | 292 | 292 | 69,000 | 1,460 |
| 2006-07-24 | 293 | 295 | 281 | 288 | 175,000 | 1,440 |
| 2006-07-21 | 294 | 298 | 294 | 295 | 140,000 | 1,475 |
| 2006-07-20 | 308 | 308 | 300 | 303 | 184,000 | 1,515 |
| 2006-07-19 | 295 | 296 | 293 | 294 | 95,000 | 1,470 |
| 2006-07-18 | 297 | 298 | 293 | 293 | 122,000 | 1,465 |
| 2006-07-14 | 302 | 305 | 298 | 298 | 72,000 | 1,490 |
| 2006-07-13 | 297 | 305 | 297 | 304 | 342,000 | 1,520 |
| 2006-07-12 | 301 | 302 | 297 | 297 | 98,000 | 1,485 |
| 2006-07-11 | 302 | 304 | 301 | 303 | 71,000 | 1,515 |
| 2006-07-10 | 301 | 304 | 298 | 304 | 129,000 | 1,520 |
| 2006-07-07 | 304 | 304 | 300 | 300 | 62,000 | 1,500 |
| 2006-07-06 | 302 | 304 | 301 | 302 | 109,000 | 1,510 |
| 2006-07-05 | 302 | 305 | 301 | 302 | 72,000 | 1,510 |
| 2006-07-04 | 303 | 305 | 302 | 303 | 142,000 | 1,515 |
| 2006-07-03 | 302 | 303 | 299 | 301 | 124,000 | 1,505 |
| 2006-06-30 | 295 | 302 | 295 | 300 | 193,000 | 1,500 |
| 2006-06-29 | 292 | 295 | 291 | 293 | 304,000 | 1,465 |
| 2006-06-28 | 297 | 299 | 291 | 294 | 387,000 | 1,470 |
| 2006-06-27 | 304 | 304 | 300 | 301 | 159,000 | 1,505 |
| 2006-06-26 | 303 | 308 | 303 | 306 | 75,000 | 1,530 |
| 2006-06-23 | 310 | 310 | 305 | 306 | 55,000 | 1,530 |
| 2006-06-22 | 305 | 310 | 305 | 310 | 102,000 | 1,550 |
| 2006-06-21 | 305 | 306 | 304 | 305 | 38,000 | 1,525 |
| 2006-06-20 | 309 | 309 | 304 | 308 | 74,000 | 1,540 |
| 2006-06-19 | 305 | 309 | 305 | 308 | 66,000 | 1,540 |
| 2006-06-16 | 304 | 309 | 303 | 304 | 84,000 | 1,520 |
| 2006-06-15 | 307 | 308 | 300 | 301 | 106,000 | 1,505 |
| 2006-06-14 | 289 | 303 | 288 | 297 | 257,000 | 1,485 |
| 2006-06-13 | 296 | 301 | 291 | 291 | 231,000 | 1,455 |
| 2006-06-12 | 292 | 305 | 289 | 296 | 421,000 | 1,480 |
| 2006-06-09 | 300 | 302 | 291 | 297 | 341,000 | 1,485 |
| 2006-06-08 | 307 | 310 | 294 | 297 | 307,000 | 1,485 |
| 2006-06-07 | 308 | 315 | 308 | 311 | 70,000 | 1,555 |
| 2006-06-06 | 311 | 316 | 308 | 312 | 131,000 | 1,560 |
| 2006-06-05 | 311 | 313 | 308 | 310 | 162,000 | 1,550 |
| 2006-06-02 | 314 | 315 | 307 | 314 | 141,000 | 1,570 |
| 2006-06-01 | 316 | 316 | 309 | 314 | 118,000 | 1,570 |
| 2006-05-31 | 315 | 316 | 312 | 312 | 119,000 | 1,560 |
| 2006-05-30 | 320 | 322 | 318 | 318 | 55,000 | 1,590 |
| 2006-05-29 | 324 | 324 | 319 | 320 | 95,000 | 1,600 |
| 2006-05-26 | 325 | 325 | 321 | 323 | 69,000 | 1,615 |
| 2006-05-25 | 320 | 323 | 319 | 322 | 117,000 | 1,610 |
| 2006-05-24 | 321 | 324 | 316 | 318 | 194,000 | 1,590 |
| 2006-05-23 | 323 | 325 | 322 | 324 | 74,000 | 1,620 |
| 2006-05-22 | 328 | 328 | 321 | 321 | 125,000 | 1,605 |
| 2006-05-19 | 320 | 326 | 320 | 324 | 145,000 | 1,620 |
| 2006-05-18 | 320 | 325 | 320 | 321 | 113,000 | 1,605 |
| 2006-05-17 | 324 | 327 | 320 | 325 | 155,000 | 1,625 |
| 2006-05-16 | 334 | 334 | 326 | 326 | 145,000 | 1,630 |
| 2006-05-15 | 334 | 338 | 331 | 333 | 128,000 | 1,665 |
| 2006-05-12 | 335 | 338 | 331 | 333 | 147,000 | 1,665 |
| 2006-05-11 | 340 | 342 | 338 | 338 | 132,000 | 1,690 |
| 2006-05-10 | 343 | 345 | 342 | 342 | 106,000 | 1,710 |
| 2006-05-09 | 345 | 347 | 344 | 345 | 104,000 | 1,725 |
| 2006-05-08 | 350 | 350 | 346 | 346 | 85,000 | 1,730 |
| 2006-05-02 | 343 | 348 | 343 | 347 | 157,000 | 1,735 |
| 2006-05-01 | 343 | 347 | 343 | 345 | 118,000 | 1,725 |
| 2006-04-28 | 348 | 348 | 342 | 343 | 151,000 | 1,715 |
| 2006-04-27 | 345 | 347 | 343 | 347 | 117,000 | 1,735 |
| 2006-04-26 | 347 | 347 | 345 | 347 | 46,000 | 1,735 |
| 2006-04-25 | 347 | 347 | 343 | 344 | 123,000 | 1,720 |
| 2006-04-24 | 350 | 350 | 341 | 342 | 196,000 | 1,710 |
| 2006-04-21 | 353 | 354 | 349 | 352 | 179,000 | 1,760 |
| 2006-04-20 | 353 | 353 | 348 | 350 | 202,000 | 1,750 |
| 2006-04-19 | 355 | 355 | 351 | 351 | 179,000 | 1,755 |
| 2006-04-18 | 350 | 353 | 350 | 353 | 130,000 | 1,765 |
| 2006-04-17 | 353 | 354 | 350 | 350 | 335,000 | 1,750 |
| 2006-04-14 | 347 | 348 | 345 | 347 | 154,000 | 1,735 |
| 2006-04-13 | 352 | 352 | 344 | 345 | 306,000 | 1,725 |
| 2006-04-12 | 355 | 355 | 348 | 349 | 235,000 | 1,745 |
| 2006-04-11 | 354 | 355 | 352 | 355 | 97,000 | 1,775 |
| 2006-04-10 | 355 | 355 | 352 | 353 | 105,000 | 1,765 |
| 2006-04-07 | 357 | 358 | 354 | 356 | 116,000 | 1,780 |
| 2006-04-06 | 352 | 358 | 352 | 358 | 212,000 | 1,790 |
| 2006-04-05 | 358 | 358 | 354 | 354 | 203,000 | 1,770 |
| 2006-04-04 | 355 | 358 | 355 | 357 | 182,000 | 1,785 |
| 2006-04-03 | 355 | 357 | 351 | 355 | 182,000 | 1,775 |
| 2006-03-31 | 353 | 355 | 351 | 351 | 159,000 | 1,755 |
| 2006-03-30 | 358 | 360 | 355 | 355 | 245,000 | 1,775 |
| 2006-03-29 | 362 | 362 | 357 | 358 | 185,000 | 1,790 |
| 2006-03-28 | 363 | 364 | 360 | 363 | 338,000 | 1,815 |
| 2006-03-27 | 373 | 375 | 372 | 374 | 308,000 | 1,870 |
| 2006-03-24 | 370 | 375 | 368 | 372 | 414,000 | 1,860 |
| 2006-03-23 | 370 | 371 | 368 | 368 | 195,000 | 1,840 |
| 2006-03-22 | 369 | 369 | 366 | 368 | 110,000 | 1,840 |
| 2006-03-20 | 363 | 367 | 362 | 366 | 188,000 | 1,830 |
| 2006-03-17 | 362 | 362 | 359 | 360 | 104,000 | 1,800 |
| 2006-03-16 | 362 | 362 | 357 | 357 | 113,000 | 1,785 |
| 2006-03-15 | 359 | 361 | 359 | 359 | 78,000 | 1,795 |
| 2006-03-14 | 357 | 359 | 355 | 357 | 119,000 | 1,785 |
| 2006-03-13 | 359 | 360 | 356 | 357 | 96,000 | 1,785 |
| 2006-03-10 | 351 | 356 | 350 | 351 | 242,000 | 1,755 |
| 2006-03-09 | 346 | 351 | 344 | 351 | 153,000 | 1,755 |
| 2006-03-08 | 346 | 346 | 341 | 344 | 158,000 | 1,720 |
| 2006-03-07 | 344 | 349 | 344 | 347 | 125,000 | 1,735 |
| 2006-03-06 | 345 | 348 | 343 | 347 | 249,000 | 1,735 |
| 2006-03-03 | 346 | 353 | 345 | 348 | 287,000 | 1,740 |
| 2006-03-02 | 347 | 349 | 346 | 346 | 99,000 | 1,730 |
| 2006-03-01 | 347 | 350 | 347 | 347 | 151,000 | 1,735 |
| 2006-02-28 | 347 | 352 | 346 | 349 | 180,000 | 1,745 |
| 2006-02-27 | 358 | 358 | 347 | 347 | 233,000 | 1,735 |
| 2006-02-24 | 347 | 349 | 345 | 348 | 178,000 | 1,740 |
| 2006-02-23 | 343 | 352 | 342 | 344 | 125,000 | 1,720 |
| 2006-02-22 | 340 | 347 | 340 | 341 | 183,000 | 1,705 |
| 2006-02-21 | 334 | 344 | 334 | 344 | 150,000 | 1,720 |
| 2006-02-20 | 348 | 348 | 337 | 339 | 189,000 | 1,695 |
| 2006-02-17 | 359 | 359 | 343 | 345 | 229,000 | 1,725 |
| 2006-02-16 | 350 | 357 | 350 | 354 | 132,000 | 1,770 |
| 2006-02-15 | 360 | 360 | 351 | 353 | 173,000 | 1,765 |
| 2006-02-14 | 352 | 358 | 343 | 357 | 355,000 | 1,785 |
| 2006-02-13 | 361 | 364 | 353 | 356 | 340,000 | 1,780 |
| 2006-02-10 | 367 | 368 | 361 | 363 | 280,000 | 1,815 |
| 2006-02-09 | 368 | 371 | 366 | 371 | 175,000 | 1,855 |
| 2006-02-08 | 375 | 375 | 366 | 366 | 276,000 | 1,830 |
| 2006-02-07 | 370 | 374 | 369 | 373 | 272,000 | 1,865 |
| 2006-02-06 | 365 | 369 | 365 | 368 | 178,000 | 1,840 |
| 2006-02-03 | 362 | 368 | 362 | 365 | 147,000 | 1,825 |
| 2006-02-02 | 363 | 368 | 363 | 364 | 144,000 | 1,820 |
| 2006-02-01 | 369 | 369 | 358 | 362 | 337,000 | 1,810 |
| 2006-01-31 | 365 | 369 | 364 | 367 | 235,000 | 1,835 |
| 2006-01-30 | 361 | 367 | 360 | 364 | 216,000 | 1,820 |
| 2006-01-27 | 355 | 357 | 353 | 356 | 157,000 | 1,780 |
| 2006-01-26 | 354 | 355 | 350 | 351 | 200,000 | 1,755 |
| 2006-01-25 | 351 | 355 | 350 | 350 | 222,000 | 1,750 |
| 2006-01-24 | 346 | 351 | 346 | 349 | 216,000 | 1,745 |
| 2006-01-23 | 350 | 359 | 345 | 345 | 307,000 | 1,725 |
| 2006-01-20 | 362 | 364 | 350 | 355 | 453,000 | 1,775 |
| 2006-01-19 | 337 | 365 | 337 | 352 | 516,000 | 1,760 |
| 2006-01-18 | 357 | 359 | 332 | 339 | 545,000 | 1,695 |
| 2006-01-17 | 367 | 372 | 358 | 362 | 676,000 | 1,810 |
| 2006-01-16 | 375 | 377 | 374 | 374 | 125,000 | 1,870 |
| 2006-01-13 | 376 | 377 | 374 | 377 | 174,000 | 1,885 |
| 2006-01-12 | 373 | 376 | 370 | 375 | 259,000 | 1,875 |
| 2006-01-11 | 376 | 379 | 371 | 373 | 287,000 | 1,865 |
| 2006-01-10 | 381 | 381 | 375 | 376 | 265,000 | 1,880 |
| 2006-01-06 | 375 | 382 | 374 | 377 | 336,000 | 1,885 |
| 2006-01-05 | 382 | 382 | 374 | 376 | 259,000 | 1,880 |
| 2006-01-04 | 382 | 384 | 378 | 378 | 251,000 | 1,890 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
