2004 昭和産業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3030030430030449,0001,520
2008-12-2929930129430174,0001,505
2008-12-2630030029430058,0001,500
2008-12-2529930029529994,0001,495
2008-12-24298298289296104,0001,480
2008-12-22300303298303117,0001,515
2008-12-1929930329830064,0001,500
2008-12-18300303299301117,0001,505
2008-12-17298300296300135,0001,500
2008-12-16302302294296135,0001,480
2008-12-15300304298303188,0001,515
2008-12-12303303292296257,0001,480
2008-12-11300303293303188,0001,515
2008-12-10295302292302279,0001,510
2008-12-0928829028629078,0001,450
2008-12-08280290278290178,0001,450
2008-12-05280284278282109,0001,410
2008-12-04279284277284154,0001,420
2008-12-03275280270280122,0001,400
2008-12-02270275266266142,0001,330
2008-12-01283285280284118,0001,420
2008-11-28279285278285225,0001,425
2008-11-27276280274277115,0001,385
2008-11-26278279274275136,0001,375
2008-11-25283283270283246,0001,415
2008-11-21265278265278144,0001,390
2008-11-20277278272275124,0001,375
2008-11-19278282270279150,0001,395
2008-11-1826827526827587,0001,375
2008-11-17262279262273133,0001,365
2008-11-1427427426326770,0001,335
2008-11-13261271257264166,0001,320
2008-11-1227427526927438,0001,370
2008-11-1127828027427955,0001,395
2008-11-10275285273283109,0001,415
2008-11-07269278264272102,0001,360
2008-11-06285285276276131,0001,380
2008-11-05280288276288210,0001,440
2008-11-04269278269278126,0001,390
2008-10-31267277263268177,0001,340
2008-10-30253270253270170,0001,350
2008-10-29255255244253207,0001,265
2008-10-28211242211242274,0001,210
2008-10-27237245225226174,0001,130
2008-10-24260260233242284,0001,210
2008-10-23248252240252297,0001,260
2008-10-22261264251252154,0001,260
2008-10-21269272262266209,0001,330
2008-10-20264264255264305,0001,320
2008-10-17247257247255487,0001,275
2008-10-162512542352421,155,0001,210
2008-10-15220234218234139,0001,170
2008-10-14220224219221104,0001,105
2008-10-10213213199199201,000995
2008-10-09210220208211176,0001,055
2008-10-08217217206206157,0001,030
2008-10-07233233199222174,0001,110
2008-10-06240242235235109,0001,175
2008-10-0324725624524578,0001,225
2008-10-0226626725225394,0001,265
2008-10-0126026925626671,0001,330
2008-09-30255261251259101,0001,295
2008-09-29260269258259147,0001,295
2008-09-26268270256261211,0001,305
2008-09-25277277266270136,0001,350
2008-09-24266272266272104,0001,360
2008-09-22274274265266143,0001,330
2008-09-19283284262265348,0001,325
2008-09-18269286268283178,0001,415
2008-09-17278282268274175,0001,370
2008-09-16282284272275136,0001,375
2008-09-12289292284291200,0001,455
2008-09-11291296286287107,0001,435
2008-09-10288293286293135,0001,465
2008-09-0929730029329466,0001,470
2008-09-0829230229230089,0001,500
2008-09-05295296287294203,0001,470
2008-09-0430230329930081,0001,500
2008-09-0329830229830273,0001,510
2008-09-0230130429729777,0001,485
2008-09-0130530630430587,0001,525
2008-08-29306308304308158,0001,540
2008-08-2830330530030463,0001,520
2008-08-27306307296305157,0001,525
2008-08-2630130730130767,0001,535
2008-08-25308308304308163,0001,540
2008-08-2230030529830582,0001,525
2008-08-2130030329730263,0001,510
2008-08-2030030429230495,0001,520
2008-08-1929930129730176,0001,505
2008-08-18297307297307122,0001,535
2008-08-1529429829329679,0001,480
2008-08-1429529829229579,0001,475
2008-08-13303303295302152,0001,510
2008-08-12303309302305156,0001,525
2008-08-11310313307308188,0001,540
2008-08-08307312305309237,0001,545
2008-08-07314315309313295,0001,565
2008-08-06303315300315582,0001,575
2008-08-05303313300300452,0001,500
2008-08-04302305297304182,0001,520
2008-08-01304305302303181,0001,515
2008-07-31303303299303150,0001,515
2008-07-3029630129630183,0001,505
2008-07-2929629829329568,0001,475
2008-07-2830030129529964,0001,495
2008-07-25303303299299144,0001,495
2008-07-24296303291303227,0001,515
2008-07-2329029529029385,0001,465
2008-07-22290291287290209,0001,450
2008-07-18286290285286107,0001,430
2008-07-1728828928428780,0001,435
2008-07-16286290285286141,0001,430
2008-07-15293293286290121,0001,450
2008-07-1428929528828882,0001,440
2008-07-11290294284291160,0001,455
2008-07-10287291287287105,0001,435
2008-07-09287293287292186,0001,460
2008-07-08300302281281423,0001,405
2008-07-07290302288301207,0001,505
2008-07-0429329529029184,0001,455
2008-07-03290296288295155,0001,475
2008-07-02300303290294245,0001,470
2008-07-01302304300304269,0001,520
2008-06-30294302291298322,0001,490
2008-06-27291296290294138,0001,470
2008-06-26295302291299373,0001,495
2008-06-25294297285294215,0001,470
2008-06-2429329329029351,0001,465
2008-06-23282292279290128,0001,450
2008-06-20295295285285132,0001,425
2008-06-19291293289290128,0001,450
2008-06-18292297289290324,0001,450
2008-06-17287293287292238,0001,460
2008-06-1628828828228662,0001,430
2008-06-13281285278284237,0001,420
2008-06-12286290281286270,0001,430
2008-06-1128228327628195,0001,405
2008-06-10290290278280142,0001,400
2008-06-09280283278280113,0001,400
2008-06-06285288283285111,0001,425
2008-06-05284290283288248,0001,440
2008-06-04279286279285111,0001,425
2008-06-03284284278278112,0001,390
2008-06-02284285281284103,0001,420
2008-05-30279286279286133,0001,430
2008-05-29282286282284197,0001,420
2008-05-28286286276280174,0001,400
2008-05-27273283273283157,0001,415
2008-05-26268272268270136,0001,350
2008-05-23278279271276192,0001,380
2008-05-22273275266275121,0001,375
2008-05-21275277269274155,0001,370
2008-05-20287287278280211,0001,400
2008-05-19281287281287149,0001,435
2008-05-16287288282283318,0001,415
2008-05-15266269265267123,0001,335
2008-05-14254259253259132,0001,295
2008-05-1325525525325348,0001,265
2008-05-12250253249252179,0001,260
2008-05-09258260253253103,0001,265
2008-05-0825626125626092,0001,300
2008-05-0726426426126185,0001,305
2008-05-0226426525926396,0001,315
2008-05-0126026225925998,0001,295
2008-04-30261266261265115,0001,325
2008-04-2826026025725980,0001,295
2008-04-25259260258259147,0001,295
2008-04-2425525625425549,0001,275
2008-04-2325425925425795,0001,285
2008-04-2225525725425777,0001,285
2008-04-2125525625125583,0001,275
2008-04-1825325525025567,0001,275
2008-04-1725025424525480,0001,270
2008-04-1625025024225099,0001,250
2008-04-1525125124725071,0001,250
2008-04-1424925224825178,0001,255
2008-04-1125225425025480,0001,270
2008-04-1025325525225250,0001,260
2008-04-0925625625225344,0001,265
2008-04-0825225625225453,0001,270
2008-04-0725225625225659,0001,280
2008-04-0425025324925232,0001,260
2008-04-0325425424725171,0001,255
2008-04-0224825624625196,0001,255
2008-04-01239246239246107,0001,230
2008-03-31246246235238105,0001,190
2008-03-28247247240246134,0001,230
2008-03-2724925124525072,0001,250
2008-03-26248254247249153,0001,245
2008-03-25266266261261167,0001,305
2008-03-24263266262263150,0001,315
2008-03-21257263256263126,0001,315
2008-03-1925425525025499,0001,270
2008-03-1824624924524982,0001,245
2008-03-1724824924524765,0001,235
2008-03-14254254248249248,0001,245
2008-03-1325425425125198,0001,255
2008-03-1225125625125569,0001,275
2008-03-1124925024925079,0001,250
2008-03-1024825524825289,0001,260
2008-03-0724225124224880,0001,240
2008-03-0624024623924671,0001,230
2008-03-0523823923823847,0001,190
2008-03-0424124123723888,0001,190
2008-03-0324424623924281,0001,210
2008-02-2924625124224476,0001,220
2008-02-2824624724424653,0001,230
2008-02-2724725124524699,0001,230
2008-02-26256258241242114,0001,210
2008-02-25252257250256132,0001,280
2008-02-2224024524024553,0001,225
2008-02-2123624723624580,0001,225
2008-02-20245245231232137,0001,160
2008-02-1924424624224584,0001,225
2008-02-1823624223624167,0001,205
2008-02-1523223523223457,0001,170
2008-02-1423023223023260,0001,160
2008-02-13225231222222117,0001,110
2008-02-1222922922422571,0001,125
2008-02-0822123022122985,0001,145
2008-02-0722122322022179,0001,105
2008-02-0622722722022099,0001,100
2008-02-0523423523123481,0001,170
2008-02-0423523623423567,0001,175
2008-02-0122923122823087,0001,150
2008-01-31218232215230145,0001,150
2008-01-3022322322022185,0001,105
2008-01-29223225220222104,0001,110
2008-01-28220223220220177,0001,100
2008-01-25227227223226125,0001,130
2008-01-24222225220222142,0001,110
2008-01-23220227215221128,0001,105
2008-01-22225228220220119,0001,100
2008-01-2123423422822894,0001,140
2008-01-18229232228232120,0001,160
2008-01-17227233225233112,0001,165
2008-01-16230232223227111,0001,135
2008-01-15241245239240122,0001,200
2008-01-1124524624424697,0001,230
2008-01-1024625024524578,0001,225
2008-01-09241250241248111,0001,240
2008-01-0824424724424588,0001,225
2008-01-07243245241244102,0001,220
2008-01-0425825824724792,0001,235

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