2004 昭和産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 262 | 263 | 259 | 260 | 49,000 | 1,300 |
| 2007-12-27 | 262 | 263 | 262 | 262 | 21,000 | 1,310 |
| 2007-12-26 | 263 | 265 | 262 | 262 | 32,000 | 1,310 |
| 2007-12-25 | 265 | 267 | 261 | 261 | 126,000 | 1,305 |
| 2007-12-21 | 262 | 262 | 259 | 262 | 117,000 | 1,310 |
| 2007-12-20 | 266 | 266 | 261 | 263 | 110,000 | 1,315 |
| 2007-12-19 | 264 | 266 | 263 | 264 | 115,000 | 1,320 |
| 2007-12-18 | 265 | 269 | 262 | 267 | 60,000 | 1,335 |
| 2007-12-17 | 267 | 268 | 265 | 265 | 86,000 | 1,325 |
| 2007-12-14 | 267 | 273 | 267 | 270 | 190,000 | 1,350 |
| 2007-12-13 | 271 | 272 | 268 | 268 | 61,000 | 1,340 |
| 2007-12-12 | 273 | 273 | 268 | 273 | 180,000 | 1,365 |
| 2007-12-11 | 277 | 279 | 272 | 276 | 119,000 | 1,380 |
| 2007-12-10 | 288 | 289 | 275 | 276 | 165,000 | 1,380 |
| 2007-12-07 | 273 | 275 | 272 | 273 | 71,000 | 1,365 |
| 2007-12-06 | 274 | 275 | 271 | 275 | 107,000 | 1,375 |
| 2007-12-05 | 270 | 274 | 268 | 274 | 74,000 | 1,370 |
| 2007-12-04 | 273 | 275 | 270 | 273 | 110,000 | 1,365 |
| 2007-12-03 | 276 | 278 | 274 | 276 | 38,000 | 1,380 |
| 2007-11-30 | 269 | 277 | 269 | 273 | 139,000 | 1,365 |
| 2007-11-29 | 267 | 275 | 267 | 274 | 105,000 | 1,370 |
| 2007-11-28 | 269 | 269 | 266 | 267 | 44,000 | 1,335 |
| 2007-11-27 | 265 | 270 | 262 | 269 | 78,000 | 1,345 |
| 2007-11-26 | 262 | 264 | 261 | 264 | 51,000 | 1,320 |
| 2007-11-22 | 260 | 263 | 260 | 263 | 107,000 | 1,315 |
| 2007-11-21 | 258 | 260 | 256 | 260 | 53,000 | 1,300 |
| 2007-11-20 | 261 | 261 | 256 | 258 | 105,000 | 1,290 |
| 2007-11-19 | 258 | 260 | 257 | 260 | 45,000 | 1,300 |
| 2007-11-16 | 257 | 260 | 256 | 256 | 100,000 | 1,280 |
| 2007-11-15 | 262 | 263 | 259 | 263 | 82,000 | 1,315 |
| 2007-11-14 | 258 | 262 | 257 | 262 | 68,000 | 1,310 |
| 2007-11-13 | 249 | 254 | 248 | 253 | 57,000 | 1,265 |
| 2007-11-12 | 256 | 258 | 252 | 252 | 89,000 | 1,260 |
| 2007-11-09 | 257 | 260 | 256 | 259 | 78,000 | 1,295 |
| 2007-11-08 | 260 | 261 | 255 | 255 | 88,000 | 1,275 |
| 2007-11-07 | 266 | 266 | 262 | 262 | 34,000 | 1,310 |
| 2007-11-06 | 260 | 267 | 260 | 266 | 66,000 | 1,330 |
| 2007-11-05 | 261 | 263 | 261 | 263 | 43,000 | 1,315 |
| 2007-11-02 | 259 | 263 | 259 | 262 | 48,000 | 1,310 |
| 2007-11-01 | 262 | 265 | 262 | 265 | 44,000 | 1,325 |
| 2007-10-31 | 258 | 264 | 258 | 264 | 50,000 | 1,320 |
| 2007-10-30 | 262 | 262 | 258 | 258 | 58,000 | 1,290 |
| 2007-10-29 | 260 | 265 | 260 | 262 | 82,000 | 1,310 |
| 2007-10-26 | 257 | 260 | 257 | 260 | 47,000 | 1,300 |
| 2007-10-25 | 260 | 260 | 256 | 257 | 132,000 | 1,285 |
| 2007-10-24 | 255 | 257 | 254 | 256 | 124,000 | 1,280 |
| 2007-10-23 | 258 | 262 | 252 | 254 | 309,000 | 1,270 |
| 2007-10-22 | 274 | 274 | 266 | 268 | 130,000 | 1,340 |
| 2007-10-19 | 275 | 275 | 272 | 272 | 56,000 | 1,360 |
| 2007-10-18 | 273 | 278 | 273 | 278 | 46,000 | 1,390 |
| 2007-10-17 | 274 | 275 | 274 | 275 | 41,000 | 1,375 |
| 2007-10-16 | 282 | 285 | 278 | 278 | 43,000 | 1,390 |
| 2007-10-15 | 283 | 285 | 282 | 283 | 25,000 | 1,415 |
| 2007-10-12 | 284 | 286 | 282 | 282 | 39,000 | 1,410 |
| 2007-10-11 | 284 | 285 | 282 | 285 | 94,000 | 1,425 |
| 2007-10-10 | 283 | 284 | 283 | 283 | 40,000 | 1,415 |
| 2007-10-09 | 282 | 282 | 281 | 281 | 22,000 | 1,405 |
| 2007-10-05 | 282 | 284 | 280 | 280 | 82,000 | 1,400 |
| 2007-10-04 | 280 | 284 | 280 | 282 | 39,000 | 1,410 |
| 2007-10-03 | 283 | 284 | 282 | 283 | 65,000 | 1,415 |
| 2007-10-02 | 280 | 282 | 280 | 282 | 72,000 | 1,410 |
| 2007-10-01 | 279 | 279 | 278 | 278 | 30,000 | 1,390 |
| 2007-09-28 | 278 | 280 | 276 | 279 | 47,000 | 1,395 |
| 2007-09-27 | 272 | 277 | 272 | 277 | 65,000 | 1,385 |
| 2007-09-26 | 268 | 272 | 267 | 272 | 48,000 | 1,360 |
| 2007-09-25 | 274 | 274 | 269 | 271 | 86,000 | 1,355 |
| 2007-09-21 | 264 | 265 | 262 | 264 | 60,000 | 1,320 |
| 2007-09-20 | 274 | 274 | 264 | 267 | 146,000 | 1,335 |
| 2007-09-19 | 264 | 269 | 262 | 269 | 66,000 | 1,345 |
| 2007-09-18 | 265 | 265 | 261 | 261 | 46,000 | 1,305 |
| 2007-09-14 | 270 | 270 | 265 | 265 | 202,000 | 1,325 |
| 2007-09-13 | 269 | 269 | 267 | 268 | 69,000 | 1,340 |
| 2007-09-12 | 266 | 270 | 265 | 270 | 50,000 | 1,350 |
| 2007-09-11 | 267 | 268 | 266 | 266 | 46,000 | 1,330 |
| 2007-09-10 | 266 | 269 | 266 | 268 | 48,000 | 1,340 |
| 2007-09-07 | 266 | 270 | 265 | 269 | 78,000 | 1,345 |
| 2007-09-06 | 265 | 269 | 265 | 268 | 46,000 | 1,340 |
| 2007-09-05 | 274 | 274 | 269 | 270 | 57,000 | 1,350 |
| 2007-09-04 | 275 | 276 | 274 | 275 | 46,000 | 1,375 |
| 2007-09-03 | 272 | 274 | 272 | 274 | 57,000 | 1,370 |
| 2007-08-31 | 268 | 272 | 267 | 272 | 68,000 | 1,360 |
| 2007-08-30 | 271 | 271 | 266 | 268 | 34,000 | 1,340 |
| 2007-08-29 | 268 | 269 | 265 | 269 | 34,000 | 1,345 |
| 2007-08-28 | 271 | 272 | 269 | 270 | 52,000 | 1,350 |
| 2007-08-27 | 271 | 271 | 269 | 271 | 62,000 | 1,355 |
| 2007-08-24 | 273 | 273 | 269 | 269 | 172,000 | 1,345 |
| 2007-08-23 | 267 | 269 | 266 | 269 | 38,000 | 1,345 |
| 2007-08-22 | 263 | 266 | 263 | 265 | 43,000 | 1,325 |
| 2007-08-21 | 265 | 266 | 263 | 266 | 66,000 | 1,330 |
| 2007-08-20 | 272 | 272 | 262 | 263 | 109,000 | 1,315 |
| 2007-08-17 | 267 | 268 | 262 | 262 | 128,000 | 1,310 |
| 2007-08-16 | 269 | 270 | 265 | 267 | 118,000 | 1,335 |
| 2007-08-15 | 271 | 273 | 271 | 271 | 54,000 | 1,355 |
| 2007-08-14 | 272 | 272 | 268 | 271 | 107,000 | 1,355 |
| 2007-08-13 | 271 | 274 | 271 | 273 | 69,000 | 1,365 |
| 2007-08-10 | 270 | 273 | 270 | 271 | 73,000 | 1,355 |
| 2007-08-09 | 271 | 275 | 271 | 273 | 116,000 | 1,365 |
| 2007-08-08 | 274 | 274 | 271 | 272 | 62,000 | 1,360 |
| 2007-08-07 | 275 | 275 | 274 | 275 | 27,000 | 1,375 |
| 2007-08-06 | 274 | 275 | 274 | 275 | 33,000 | 1,375 |
| 2007-08-03 | 276 | 277 | 274 | 275 | 77,000 | 1,375 |
| 2007-08-02 | 277 | 279 | 277 | 278 | 77,000 | 1,390 |
| 2007-08-01 | 280 | 280 | 277 | 277 | 60,000 | 1,385 |
| 2007-07-31 | 280 | 281 | 280 | 281 | 29,000 | 1,405 |
| 2007-07-30 | 278 | 280 | 277 | 279 | 63,000 | 1,395 |
| 2007-07-27 | 280 | 281 | 279 | 279 | 86,000 | 1,395 |
| 2007-07-26 | 284 | 284 | 282 | 282 | 25,000 | 1,410 |
| 2007-07-25 | 289 | 289 | 284 | 284 | 101,000 | 1,420 |
| 2007-07-24 | 284 | 284 | 282 | 284 | 46,000 | 1,420 |
| 2007-07-23 | 288 | 288 | 282 | 282 | 124,000 | 1,410 |
| 2007-07-20 | 286 | 291 | 284 | 290 | 307,000 | 1,450 |
| 2007-07-19 | 280 | 284 | 280 | 284 | 112,000 | 1,420 |
| 2007-07-18 | 282 | 282 | 280 | 280 | 121,000 | 1,400 |
| 2007-07-17 | 282 | 282 | 280 | 280 | 55,000 | 1,400 |
| 2007-07-13 | 280 | 282 | 280 | 281 | 78,000 | 1,405 |
| 2007-07-12 | 281 | 282 | 280 | 280 | 162,000 | 1,400 |
| 2007-07-11 | 282 | 283 | 280 | 281 | 119,000 | 1,405 |
| 2007-07-10 | 284 | 284 | 282 | 282 | 28,000 | 1,410 |
| 2007-07-09 | 282 | 284 | 282 | 284 | 37,000 | 1,420 |
| 2007-07-06 | 284 | 285 | 282 | 282 | 75,000 | 1,410 |
| 2007-07-05 | 284 | 285 | 284 | 285 | 58,000 | 1,425 |
| 2007-07-04 | 285 | 285 | 284 | 284 | 51,000 | 1,420 |
| 2007-07-03 | 284 | 285 | 284 | 285 | 39,000 | 1,425 |
| 2007-07-02 | 283 | 284 | 283 | 283 | 32,000 | 1,415 |
| 2007-06-29 | 282 | 284 | 282 | 283 | 58,000 | 1,415 |
| 2007-06-28 | 282 | 283 | 280 | 283 | 54,000 | 1,415 |
| 2007-06-27 | 283 | 283 | 279 | 281 | 84,000 | 1,405 |
| 2007-06-26 | 285 | 285 | 282 | 282 | 34,000 | 1,410 |
| 2007-06-25 | 285 | 285 | 283 | 283 | 63,000 | 1,415 |
| 2007-06-22 | 283 | 284 | 283 | 284 | 83,000 | 1,420 |
| 2007-06-21 | 284 | 284 | 282 | 283 | 55,000 | 1,415 |
| 2007-06-20 | 284 | 285 | 283 | 284 | 66,000 | 1,420 |
| 2007-06-19 | 283 | 284 | 282 | 284 | 64,000 | 1,420 |
| 2007-06-18 | 284 | 285 | 282 | 284 | 87,000 | 1,420 |
| 2007-06-15 | 281 | 283 | 279 | 283 | 84,000 | 1,415 |
| 2007-06-14 | 281 | 281 | 280 | 281 | 40,000 | 1,405 |
| 2007-06-13 | 280 | 282 | 279 | 279 | 95,000 | 1,395 |
| 2007-06-12 | 284 | 284 | 280 | 280 | 54,000 | 1,400 |
| 2007-06-11 | 286 | 286 | 284 | 285 | 36,000 | 1,425 |
| 2007-06-08 | 289 | 289 | 283 | 285 | 233,000 | 1,425 |
| 2007-06-07 | 285 | 285 | 284 | 284 | 49,000 | 1,420 |
| 2007-06-06 | 285 | 286 | 284 | 285 | 57,000 | 1,425 |
| 2007-06-05 | 285 | 287 | 284 | 285 | 71,000 | 1,425 |
| 2007-06-04 | 286 | 286 | 284 | 286 | 31,000 | 1,430 |
| 2007-06-01 | 284 | 287 | 284 | 284 | 68,000 | 1,420 |
| 2007-05-31 | 283 | 284 | 281 | 284 | 51,000 | 1,420 |
| 2007-05-30 | 282 | 283 | 281 | 282 | 74,000 | 1,410 |
| 2007-05-29 | 279 | 281 | 279 | 280 | 34,000 | 1,400 |
| 2007-05-28 | 281 | 281 | 279 | 280 | 42,000 | 1,400 |
| 2007-05-25 | 284 | 284 | 280 | 280 | 94,000 | 1,400 |
| 2007-05-24 | 279 | 283 | 279 | 283 | 147,000 | 1,415 |
| 2007-05-23 | 280 | 281 | 279 | 280 | 44,000 | 1,400 |
| 2007-05-22 | 281 | 281 | 278 | 280 | 75,000 | 1,400 |
| 2007-05-21 | 282 | 282 | 279 | 280 | 55,000 | 1,400 |
| 2007-05-18 | 281 | 281 | 278 | 279 | 46,000 | 1,395 |
| 2007-05-17 | 280 | 282 | 280 | 280 | 55,000 | 1,400 |
| 2007-05-16 | 279 | 280 | 278 | 279 | 49,000 | 1,395 |
| 2007-05-15 | 282 | 283 | 279 | 279 | 89,000 | 1,395 |
| 2007-05-14 | 282 | 285 | 282 | 285 | 91,000 | 1,425 |
| 2007-05-11 | 283 | 283 | 281 | 281 | 58,000 | 1,405 |
| 2007-05-10 | 283 | 285 | 282 | 284 | 67,000 | 1,420 |
| 2007-05-09 | 283 | 287 | 281 | 284 | 177,000 | 1,420 |
| 2007-05-08 | 283 | 284 | 281 | 282 | 58,000 | 1,410 |
| 2007-05-07 | 283 | 284 | 281 | 283 | 70,000 | 1,415 |
| 2007-05-02 | 283 | 283 | 280 | 282 | 41,000 | 1,410 |
| 2007-05-01 | 283 | 283 | 281 | 281 | 52,000 | 1,405 |
| 2007-04-27 | 286 | 286 | 283 | 284 | 41,000 | 1,420 |
| 2007-04-26 | 282 | 286 | 282 | 286 | 84,000 | 1,430 |
| 2007-04-25 | 285 | 285 | 280 | 283 | 101,000 | 1,415 |
| 2007-04-24 | 280 | 283 | 279 | 283 | 66,000 | 1,415 |
| 2007-04-23 | 284 | 284 | 280 | 280 | 72,000 | 1,400 |
| 2007-04-20 | 283 | 284 | 283 | 284 | 63,000 | 1,420 |
| 2007-04-19 | 287 | 287 | 283 | 284 | 98,000 | 1,420 |
| 2007-04-18 | 282 | 288 | 282 | 287 | 64,000 | 1,435 |
| 2007-04-17 | 284 | 285 | 282 | 283 | 148,000 | 1,415 |
| 2007-04-16 | 282 | 288 | 282 | 286 | 96,000 | 1,430 |
| 2007-04-13 | 285 | 285 | 282 | 282 | 77,000 | 1,410 |
| 2007-04-12 | 287 | 289 | 285 | 286 | 107,000 | 1,430 |
| 2007-04-11 | 292 | 292 | 287 | 289 | 123,000 | 1,445 |
| 2007-04-10 | 292 | 292 | 290 | 292 | 51,000 | 1,460 |
| 2007-04-09 | 289 | 293 | 289 | 293 | 89,000 | 1,465 |
| 2007-04-06 | 289 | 293 | 289 | 290 | 83,000 | 1,450 |
| 2007-04-05 | 286 | 291 | 286 | 289 | 68,000 | 1,445 |
| 2007-04-04 | 287 | 289 | 287 | 289 | 44,000 | 1,445 |
| 2007-04-03 | 286 | 287 | 285 | 286 | 69,000 | 1,430 |
| 2007-04-02 | 290 | 291 | 287 | 287 | 164,000 | 1,435 |
| 2007-03-30 | 290 | 291 | 289 | 290 | 84,000 | 1,450 |
| 2007-03-29 | 286 | 290 | 284 | 290 | 141,000 | 1,450 |
| 2007-03-28 | 292 | 292 | 287 | 291 | 196,000 | 1,455 |
| 2007-03-27 | 292 | 293 | 290 | 292 | 185,000 | 1,460 |
| 2007-03-26 | 301 | 302 | 299 | 301 | 339,000 | 1,505 |
| 2007-03-23 | 302 | 303 | 298 | 303 | 500,000 | 1,515 |
| 2007-03-22 | 298 | 300 | 297 | 300 | 260,000 | 1,500 |
| 2007-03-20 | 297 | 297 | 295 | 295 | 137,000 | 1,475 |
| 2007-03-19 | 294 | 296 | 292 | 296 | 224,000 | 1,480 |
| 2007-03-16 | 298 | 298 | 292 | 293 | 318,000 | 1,465 |
| 2007-03-15 | 294 | 298 | 294 | 298 | 102,000 | 1,490 |
| 2007-03-14 | 298 | 298 | 293 | 294 | 239,000 | 1,470 |
| 2007-03-13 | 300 | 301 | 299 | 299 | 118,000 | 1,495 |
| 2007-03-12 | 299 | 300 | 298 | 299 | 112,000 | 1,495 |
| 2007-03-09 | 297 | 298 | 296 | 298 | 234,000 | 1,490 |
| 2007-03-08 | 295 | 298 | 295 | 298 | 108,000 | 1,490 |
| 2007-03-07 | 297 | 298 | 294 | 295 | 194,000 | 1,475 |
| 2007-03-06 | 290 | 295 | 290 | 295 | 235,000 | 1,475 |
| 2007-03-05 | 296 | 296 | 290 | 290 | 239,000 | 1,450 |
| 2007-03-02 | 299 | 299 | 296 | 297 | 161,000 | 1,485 |
| 2007-03-01 | 302 | 302 | 296 | 297 | 191,000 | 1,485 |
| 2007-02-28 | 296 | 300 | 294 | 300 | 387,000 | 1,500 |
| 2007-02-27 | 307 | 308 | 305 | 308 | 194,000 | 1,540 |
| 2007-02-26 | 306 | 307 | 305 | 306 | 193,000 | 1,530 |
| 2007-02-23 | 305 | 306 | 304 | 306 | 323,000 | 1,530 |
| 2007-02-22 | 300 | 303 | 299 | 303 | 315,000 | 1,515 |
| 2007-02-21 | 298 | 299 | 297 | 298 | 148,000 | 1,490 |
| 2007-02-20 | 300 | 300 | 296 | 297 | 265,000 | 1,485 |
| 2007-02-19 | 295 | 299 | 294 | 299 | 263,000 | 1,495 |
| 2007-02-16 | 293 | 295 | 292 | 293 | 202,000 | 1,465 |
| 2007-02-15 | 292 | 292 | 291 | 292 | 213,000 | 1,460 |
| 2007-02-14 | 293 | 293 | 291 | 291 | 136,000 | 1,455 |
| 2007-02-13 | 291 | 292 | 290 | 291 | 143,000 | 1,455 |
| 2007-02-09 | 287 | 292 | 287 | 292 | 205,000 | 1,460 |
| 2007-02-08 | 287 | 290 | 287 | 287 | 213,000 | 1,435 |
| 2007-02-07 | 288 | 289 | 285 | 286 | 417,000 | 1,430 |
| 2007-02-06 | 287 | 289 | 287 | 288 | 225,000 | 1,440 |
| 2007-02-05 | 293 | 293 | 287 | 287 | 442,000 | 1,435 |
| 2007-02-02 | 293 | 295 | 291 | 292 | 183,000 | 1,460 |
| 2007-02-01 | 292 | 293 | 291 | 292 | 98,000 | 1,460 |
| 2007-01-31 | 294 | 294 | 291 | 291 | 212,000 | 1,455 |
| 2007-01-30 | 294 | 295 | 292 | 294 | 148,000 | 1,470 |
| 2007-01-29 | 293 | 294 | 293 | 293 | 81,000 | 1,465 |
| 2007-01-26 | 291 | 293 | 291 | 292 | 155,000 | 1,460 |
| 2007-01-25 | 296 | 297 | 291 | 291 | 247,000 | 1,455 |
| 2007-01-24 | 291 | 295 | 291 | 294 | 158,000 | 1,470 |
| 2007-01-23 | 292 | 293 | 291 | 291 | 144,000 | 1,455 |
| 2007-01-22 | 293 | 294 | 292 | 293 | 132,000 | 1,465 |
| 2007-01-19 | 292 | 293 | 292 | 292 | 196,000 | 1,460 |
| 2007-01-18 | 294 | 294 | 292 | 292 | 123,000 | 1,460 |
| 2007-01-17 | 293 | 294 | 292 | 294 | 147,000 | 1,470 |
| 2007-01-16 | 295 | 296 | 293 | 294 | 99,000 | 1,470 |
| 2007-01-15 | 295 | 296 | 294 | 295 | 83,000 | 1,475 |
| 2007-01-12 | 292 | 295 | 292 | 295 | 142,000 | 1,475 |
| 2007-01-11 | 293 | 294 | 291 | 292 | 121,000 | 1,460 |
| 2007-01-10 | 298 | 298 | 293 | 293 | 158,000 | 1,465 |
| 2007-01-09 | 296 | 299 | 295 | 297 | 161,000 | 1,485 |
| 2007-01-05 | 295 | 296 | 294 | 294 | 53,000 | 1,470 |
| 2007-01-04 | 294 | 295 | 293 | 295 | 43,000 | 1,475 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
