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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 300 | 304 | 300 | 304 | 49,000 | 1,520 |
| 2008-12-29 | 299 | 301 | 294 | 301 | 74,000 | 1,505 |
| 2008-12-26 | 300 | 300 | 294 | 300 | 58,000 | 1,500 |
| 2008-12-25 | 299 | 300 | 295 | 299 | 94,000 | 1,495 |
| 2008-12-24 | 298 | 298 | 289 | 296 | 104,000 | 1,480 |
| 2008-12-22 | 300 | 303 | 298 | 303 | 117,000 | 1,515 |
| 2008-12-19 | 299 | 303 | 298 | 300 | 64,000 | 1,500 |
| 2008-12-18 | 300 | 303 | 299 | 301 | 117,000 | 1,505 |
| 2008-12-17 | 298 | 300 | 296 | 300 | 135,000 | 1,500 |
| 2008-12-16 | 302 | 302 | 294 | 296 | 135,000 | 1,480 |
| 2008-12-15 | 300 | 304 | 298 | 303 | 188,000 | 1,515 |
| 2008-12-12 | 303 | 303 | 292 | 296 | 257,000 | 1,480 |
| 2008-12-11 | 300 | 303 | 293 | 303 | 188,000 | 1,515 |
| 2008-12-10 | 295 | 302 | 292 | 302 | 279,000 | 1,510 |
| 2008-12-09 | 288 | 290 | 286 | 290 | 78,000 | 1,450 |
| 2008-12-08 | 280 | 290 | 278 | 290 | 178,000 | 1,450 |
| 2008-12-05 | 280 | 284 | 278 | 282 | 109,000 | 1,410 |
| 2008-12-04 | 279 | 284 | 277 | 284 | 154,000 | 1,420 |
| 2008-12-03 | 275 | 280 | 270 | 280 | 122,000 | 1,400 |
| 2008-12-02 | 270 | 275 | 266 | 266 | 142,000 | 1,330 |
| 2008-12-01 | 283 | 285 | 280 | 284 | 118,000 | 1,420 |
| 2008-11-28 | 279 | 285 | 278 | 285 | 225,000 | 1,425 |
| 2008-11-27 | 276 | 280 | 274 | 277 | 115,000 | 1,385 |
| 2008-11-26 | 278 | 279 | 274 | 275 | 136,000 | 1,375 |
| 2008-11-25 | 283 | 283 | 270 | 283 | 246,000 | 1,415 |
| 2008-11-21 | 265 | 278 | 265 | 278 | 144,000 | 1,390 |
| 2008-11-20 | 277 | 278 | 272 | 275 | 124,000 | 1,375 |
| 2008-11-19 | 278 | 282 | 270 | 279 | 150,000 | 1,395 |
| 2008-11-18 | 268 | 275 | 268 | 275 | 87,000 | 1,375 |
| 2008-11-17 | 262 | 279 | 262 | 273 | 133,000 | 1,365 |
| 2008-11-14 | 274 | 274 | 263 | 267 | 70,000 | 1,335 |
| 2008-11-13 | 261 | 271 | 257 | 264 | 166,000 | 1,320 |
| 2008-11-12 | 274 | 275 | 269 | 274 | 38,000 | 1,370 |
| 2008-11-11 | 278 | 280 | 274 | 279 | 55,000 | 1,395 |
| 2008-11-10 | 275 | 285 | 273 | 283 | 109,000 | 1,415 |
| 2008-11-07 | 269 | 278 | 264 | 272 | 102,000 | 1,360 |
| 2008-11-06 | 285 | 285 | 276 | 276 | 131,000 | 1,380 |
| 2008-11-05 | 280 | 288 | 276 | 288 | 210,000 | 1,440 |
| 2008-11-04 | 269 | 278 | 269 | 278 | 126,000 | 1,390 |
| 2008-10-31 | 267 | 277 | 263 | 268 | 177,000 | 1,340 |
| 2008-10-30 | 253 | 270 | 253 | 270 | 170,000 | 1,350 |
| 2008-10-29 | 255 | 255 | 244 | 253 | 207,000 | 1,265 |
| 2008-10-28 | 211 | 242 | 211 | 242 | 274,000 | 1,210 |
| 2008-10-27 | 237 | 245 | 225 | 226 | 174,000 | 1,130 |
| 2008-10-24 | 260 | 260 | 233 | 242 | 284,000 | 1,210 |
| 2008-10-23 | 248 | 252 | 240 | 252 | 297,000 | 1,260 |
| 2008-10-22 | 261 | 264 | 251 | 252 | 154,000 | 1,260 |
| 2008-10-21 | 269 | 272 | 262 | 266 | 209,000 | 1,330 |
| 2008-10-20 | 264 | 264 | 255 | 264 | 305,000 | 1,320 |
| 2008-10-17 | 247 | 257 | 247 | 255 | 487,000 | 1,275 |
| 2008-10-16 | 251 | 254 | 235 | 242 | 1,155,000 | 1,210 |
| 2008-10-15 | 220 | 234 | 218 | 234 | 139,000 | 1,170 |
| 2008-10-14 | 220 | 224 | 219 | 221 | 104,000 | 1,105 |
| 2008-10-10 | 213 | 213 | 199 | 199 | 201,000 | 995 |
| 2008-10-09 | 210 | 220 | 208 | 211 | 176,000 | 1,055 |
| 2008-10-08 | 217 | 217 | 206 | 206 | 157,000 | 1,030 |
| 2008-10-07 | 233 | 233 | 199 | 222 | 174,000 | 1,110 |
| 2008-10-06 | 240 | 242 | 235 | 235 | 109,000 | 1,175 |
| 2008-10-03 | 247 | 256 | 245 | 245 | 78,000 | 1,225 |
| 2008-10-02 | 266 | 267 | 252 | 253 | 94,000 | 1,265 |
| 2008-10-01 | 260 | 269 | 256 | 266 | 71,000 | 1,330 |
| 2008-09-30 | 255 | 261 | 251 | 259 | 101,000 | 1,295 |
| 2008-09-29 | 260 | 269 | 258 | 259 | 147,000 | 1,295 |
| 2008-09-26 | 268 | 270 | 256 | 261 | 211,000 | 1,305 |
| 2008-09-25 | 277 | 277 | 266 | 270 | 136,000 | 1,350 |
| 2008-09-24 | 266 | 272 | 266 | 272 | 104,000 | 1,360 |
| 2008-09-22 | 274 | 274 | 265 | 266 | 143,000 | 1,330 |
| 2008-09-19 | 283 | 284 | 262 | 265 | 348,000 | 1,325 |
| 2008-09-18 | 269 | 286 | 268 | 283 | 178,000 | 1,415 |
| 2008-09-17 | 278 | 282 | 268 | 274 | 175,000 | 1,370 |
| 2008-09-16 | 282 | 284 | 272 | 275 | 136,000 | 1,375 |
| 2008-09-12 | 289 | 292 | 284 | 291 | 200,000 | 1,455 |
| 2008-09-11 | 291 | 296 | 286 | 287 | 107,000 | 1,435 |
| 2008-09-10 | 288 | 293 | 286 | 293 | 135,000 | 1,465 |
| 2008-09-09 | 297 | 300 | 293 | 294 | 66,000 | 1,470 |
| 2008-09-08 | 292 | 302 | 292 | 300 | 89,000 | 1,500 |
| 2008-09-05 | 295 | 296 | 287 | 294 | 203,000 | 1,470 |
| 2008-09-04 | 302 | 303 | 299 | 300 | 81,000 | 1,500 |
| 2008-09-03 | 298 | 302 | 298 | 302 | 73,000 | 1,510 |
| 2008-09-02 | 301 | 304 | 297 | 297 | 77,000 | 1,485 |
| 2008-09-01 | 305 | 306 | 304 | 305 | 87,000 | 1,525 |
| 2008-08-29 | 306 | 308 | 304 | 308 | 158,000 | 1,540 |
| 2008-08-28 | 303 | 305 | 300 | 304 | 63,000 | 1,520 |
| 2008-08-27 | 306 | 307 | 296 | 305 | 157,000 | 1,525 |
| 2008-08-26 | 301 | 307 | 301 | 307 | 67,000 | 1,535 |
| 2008-08-25 | 308 | 308 | 304 | 308 | 163,000 | 1,540 |
| 2008-08-22 | 300 | 305 | 298 | 305 | 82,000 | 1,525 |
| 2008-08-21 | 300 | 303 | 297 | 302 | 63,000 | 1,510 |
| 2008-08-20 | 300 | 304 | 292 | 304 | 95,000 | 1,520 |
| 2008-08-19 | 299 | 301 | 297 | 301 | 76,000 | 1,505 |
| 2008-08-18 | 297 | 307 | 297 | 307 | 122,000 | 1,535 |
| 2008-08-15 | 294 | 298 | 293 | 296 | 79,000 | 1,480 |
| 2008-08-14 | 295 | 298 | 292 | 295 | 79,000 | 1,475 |
| 2008-08-13 | 303 | 303 | 295 | 302 | 152,000 | 1,510 |
| 2008-08-12 | 303 | 309 | 302 | 305 | 156,000 | 1,525 |
| 2008-08-11 | 310 | 313 | 307 | 308 | 188,000 | 1,540 |
| 2008-08-08 | 307 | 312 | 305 | 309 | 237,000 | 1,545 |
| 2008-08-07 | 314 | 315 | 309 | 313 | 295,000 | 1,565 |
| 2008-08-06 | 303 | 315 | 300 | 315 | 582,000 | 1,575 |
| 2008-08-05 | 303 | 313 | 300 | 300 | 452,000 | 1,500 |
| 2008-08-04 | 302 | 305 | 297 | 304 | 182,000 | 1,520 |
| 2008-08-01 | 304 | 305 | 302 | 303 | 181,000 | 1,515 |
| 2008-07-31 | 303 | 303 | 299 | 303 | 150,000 | 1,515 |
| 2008-07-30 | 296 | 301 | 296 | 301 | 83,000 | 1,505 |
| 2008-07-29 | 296 | 298 | 293 | 295 | 68,000 | 1,475 |
| 2008-07-28 | 300 | 301 | 295 | 299 | 64,000 | 1,495 |
| 2008-07-25 | 303 | 303 | 299 | 299 | 144,000 | 1,495 |
| 2008-07-24 | 296 | 303 | 291 | 303 | 227,000 | 1,515 |
| 2008-07-23 | 290 | 295 | 290 | 293 | 85,000 | 1,465 |
| 2008-07-22 | 290 | 291 | 287 | 290 | 209,000 | 1,450 |
| 2008-07-18 | 286 | 290 | 285 | 286 | 107,000 | 1,430 |
| 2008-07-17 | 288 | 289 | 284 | 287 | 80,000 | 1,435 |
| 2008-07-16 | 286 | 290 | 285 | 286 | 141,000 | 1,430 |
| 2008-07-15 | 293 | 293 | 286 | 290 | 121,000 | 1,450 |
| 2008-07-14 | 289 | 295 | 288 | 288 | 82,000 | 1,440 |
| 2008-07-11 | 290 | 294 | 284 | 291 | 160,000 | 1,455 |
| 2008-07-10 | 287 | 291 | 287 | 287 | 105,000 | 1,435 |
| 2008-07-09 | 287 | 293 | 287 | 292 | 186,000 | 1,460 |
| 2008-07-08 | 300 | 302 | 281 | 281 | 423,000 | 1,405 |
| 2008-07-07 | 290 | 302 | 288 | 301 | 207,000 | 1,505 |
| 2008-07-04 | 293 | 295 | 290 | 291 | 84,000 | 1,455 |
| 2008-07-03 | 290 | 296 | 288 | 295 | 155,000 | 1,475 |
| 2008-07-02 | 300 | 303 | 290 | 294 | 245,000 | 1,470 |
| 2008-07-01 | 302 | 304 | 300 | 304 | 269,000 | 1,520 |
| 2008-06-30 | 294 | 302 | 291 | 298 | 322,000 | 1,490 |
| 2008-06-27 | 291 | 296 | 290 | 294 | 138,000 | 1,470 |
| 2008-06-26 | 295 | 302 | 291 | 299 | 373,000 | 1,495 |
| 2008-06-25 | 294 | 297 | 285 | 294 | 215,000 | 1,470 |
| 2008-06-24 | 293 | 293 | 290 | 293 | 51,000 | 1,465 |
| 2008-06-23 | 282 | 292 | 279 | 290 | 128,000 | 1,450 |
| 2008-06-20 | 295 | 295 | 285 | 285 | 132,000 | 1,425 |
| 2008-06-19 | 291 | 293 | 289 | 290 | 128,000 | 1,450 |
| 2008-06-18 | 292 | 297 | 289 | 290 | 324,000 | 1,450 |
| 2008-06-17 | 287 | 293 | 287 | 292 | 238,000 | 1,460 |
| 2008-06-16 | 288 | 288 | 282 | 286 | 62,000 | 1,430 |
| 2008-06-13 | 281 | 285 | 278 | 284 | 237,000 | 1,420 |
| 2008-06-12 | 286 | 290 | 281 | 286 | 270,000 | 1,430 |
| 2008-06-11 | 282 | 283 | 276 | 281 | 95,000 | 1,405 |
| 2008-06-10 | 290 | 290 | 278 | 280 | 142,000 | 1,400 |
| 2008-06-09 | 280 | 283 | 278 | 280 | 113,000 | 1,400 |
| 2008-06-06 | 285 | 288 | 283 | 285 | 111,000 | 1,425 |
| 2008-06-05 | 284 | 290 | 283 | 288 | 248,000 | 1,440 |
| 2008-06-04 | 279 | 286 | 279 | 285 | 111,000 | 1,425 |
| 2008-06-03 | 284 | 284 | 278 | 278 | 112,000 | 1,390 |
| 2008-06-02 | 284 | 285 | 281 | 284 | 103,000 | 1,420 |
| 2008-05-30 | 279 | 286 | 279 | 286 | 133,000 | 1,430 |
| 2008-05-29 | 282 | 286 | 282 | 284 | 197,000 | 1,420 |
| 2008-05-28 | 286 | 286 | 276 | 280 | 174,000 | 1,400 |
| 2008-05-27 | 273 | 283 | 273 | 283 | 157,000 | 1,415 |
| 2008-05-26 | 268 | 272 | 268 | 270 | 136,000 | 1,350 |
| 2008-05-23 | 278 | 279 | 271 | 276 | 192,000 | 1,380 |
| 2008-05-22 | 273 | 275 | 266 | 275 | 121,000 | 1,375 |
| 2008-05-21 | 275 | 277 | 269 | 274 | 155,000 | 1,370 |
| 2008-05-20 | 287 | 287 | 278 | 280 | 211,000 | 1,400 |
| 2008-05-19 | 281 | 287 | 281 | 287 | 149,000 | 1,435 |
| 2008-05-16 | 287 | 288 | 282 | 283 | 318,000 | 1,415 |
| 2008-05-15 | 266 | 269 | 265 | 267 | 123,000 | 1,335 |
| 2008-05-14 | 254 | 259 | 253 | 259 | 132,000 | 1,295 |
| 2008-05-13 | 255 | 255 | 253 | 253 | 48,000 | 1,265 |
| 2008-05-12 | 250 | 253 | 249 | 252 | 179,000 | 1,260 |
| 2008-05-09 | 258 | 260 | 253 | 253 | 103,000 | 1,265 |
| 2008-05-08 | 256 | 261 | 256 | 260 | 92,000 | 1,300 |
| 2008-05-07 | 264 | 264 | 261 | 261 | 85,000 | 1,305 |
| 2008-05-02 | 264 | 265 | 259 | 263 | 96,000 | 1,315 |
| 2008-05-01 | 260 | 262 | 259 | 259 | 98,000 | 1,295 |
| 2008-04-30 | 261 | 266 | 261 | 265 | 115,000 | 1,325 |
| 2008-04-28 | 260 | 260 | 257 | 259 | 80,000 | 1,295 |
| 2008-04-25 | 259 | 260 | 258 | 259 | 147,000 | 1,295 |
| 2008-04-24 | 255 | 256 | 254 | 255 | 49,000 | 1,275 |
| 2008-04-23 | 254 | 259 | 254 | 257 | 95,000 | 1,285 |
| 2008-04-22 | 255 | 257 | 254 | 257 | 77,000 | 1,285 |
| 2008-04-21 | 255 | 256 | 251 | 255 | 83,000 | 1,275 |
| 2008-04-18 | 253 | 255 | 250 | 255 | 67,000 | 1,275 |
| 2008-04-17 | 250 | 254 | 245 | 254 | 80,000 | 1,270 |
| 2008-04-16 | 250 | 250 | 242 | 250 | 99,000 | 1,250 |
| 2008-04-15 | 251 | 251 | 247 | 250 | 71,000 | 1,250 |
| 2008-04-14 | 249 | 252 | 248 | 251 | 78,000 | 1,255 |
| 2008-04-11 | 252 | 254 | 250 | 254 | 80,000 | 1,270 |
| 2008-04-10 | 253 | 255 | 252 | 252 | 50,000 | 1,260 |
| 2008-04-09 | 256 | 256 | 252 | 253 | 44,000 | 1,265 |
| 2008-04-08 | 252 | 256 | 252 | 254 | 53,000 | 1,270 |
| 2008-04-07 | 252 | 256 | 252 | 256 | 59,000 | 1,280 |
| 2008-04-04 | 250 | 253 | 249 | 252 | 32,000 | 1,260 |
| 2008-04-03 | 254 | 254 | 247 | 251 | 71,000 | 1,255 |
| 2008-04-02 | 248 | 256 | 246 | 251 | 96,000 | 1,255 |
| 2008-04-01 | 239 | 246 | 239 | 246 | 107,000 | 1,230 |
| 2008-03-31 | 246 | 246 | 235 | 238 | 105,000 | 1,190 |
| 2008-03-28 | 247 | 247 | 240 | 246 | 134,000 | 1,230 |
| 2008-03-27 | 249 | 251 | 245 | 250 | 72,000 | 1,250 |
| 2008-03-26 | 248 | 254 | 247 | 249 | 153,000 | 1,245 |
| 2008-03-25 | 266 | 266 | 261 | 261 | 167,000 | 1,305 |
| 2008-03-24 | 263 | 266 | 262 | 263 | 150,000 | 1,315 |
| 2008-03-21 | 257 | 263 | 256 | 263 | 126,000 | 1,315 |
| 2008-03-19 | 254 | 255 | 250 | 254 | 99,000 | 1,270 |
| 2008-03-18 | 246 | 249 | 245 | 249 | 82,000 | 1,245 |
| 2008-03-17 | 248 | 249 | 245 | 247 | 65,000 | 1,235 |
| 2008-03-14 | 254 | 254 | 248 | 249 | 248,000 | 1,245 |
| 2008-03-13 | 254 | 254 | 251 | 251 | 98,000 | 1,255 |
| 2008-03-12 | 251 | 256 | 251 | 255 | 69,000 | 1,275 |
| 2008-03-11 | 249 | 250 | 249 | 250 | 79,000 | 1,250 |
| 2008-03-10 | 248 | 255 | 248 | 252 | 89,000 | 1,260 |
| 2008-03-07 | 242 | 251 | 242 | 248 | 80,000 | 1,240 |
| 2008-03-06 | 240 | 246 | 239 | 246 | 71,000 | 1,230 |
| 2008-03-05 | 238 | 239 | 238 | 238 | 47,000 | 1,190 |
| 2008-03-04 | 241 | 241 | 237 | 238 | 88,000 | 1,190 |
| 2008-03-03 | 244 | 246 | 239 | 242 | 81,000 | 1,210 |
| 2008-02-29 | 246 | 251 | 242 | 244 | 76,000 | 1,220 |
| 2008-02-28 | 246 | 247 | 244 | 246 | 53,000 | 1,230 |
| 2008-02-27 | 247 | 251 | 245 | 246 | 99,000 | 1,230 |
| 2008-02-26 | 256 | 258 | 241 | 242 | 114,000 | 1,210 |
| 2008-02-25 | 252 | 257 | 250 | 256 | 132,000 | 1,280 |
| 2008-02-22 | 240 | 245 | 240 | 245 | 53,000 | 1,225 |
| 2008-02-21 | 236 | 247 | 236 | 245 | 80,000 | 1,225 |
| 2008-02-20 | 245 | 245 | 231 | 232 | 137,000 | 1,160 |
| 2008-02-19 | 244 | 246 | 242 | 245 | 84,000 | 1,225 |
| 2008-02-18 | 236 | 242 | 236 | 241 | 67,000 | 1,205 |
| 2008-02-15 | 232 | 235 | 232 | 234 | 57,000 | 1,170 |
| 2008-02-14 | 230 | 232 | 230 | 232 | 60,000 | 1,160 |
| 2008-02-13 | 225 | 231 | 222 | 222 | 117,000 | 1,110 |
| 2008-02-12 | 229 | 229 | 224 | 225 | 71,000 | 1,125 |
| 2008-02-08 | 221 | 230 | 221 | 229 | 85,000 | 1,145 |
| 2008-02-07 | 221 | 223 | 220 | 221 | 79,000 | 1,105 |
| 2008-02-06 | 227 | 227 | 220 | 220 | 99,000 | 1,100 |
| 2008-02-05 | 234 | 235 | 231 | 234 | 81,000 | 1,170 |
| 2008-02-04 | 235 | 236 | 234 | 235 | 67,000 | 1,175 |
| 2008-02-01 | 229 | 231 | 228 | 230 | 87,000 | 1,150 |
| 2008-01-31 | 218 | 232 | 215 | 230 | 145,000 | 1,150 |
| 2008-01-30 | 223 | 223 | 220 | 221 | 85,000 | 1,105 |
| 2008-01-29 | 223 | 225 | 220 | 222 | 104,000 | 1,110 |
| 2008-01-28 | 220 | 223 | 220 | 220 | 177,000 | 1,100 |
| 2008-01-25 | 227 | 227 | 223 | 226 | 125,000 | 1,130 |
| 2008-01-24 | 222 | 225 | 220 | 222 | 142,000 | 1,110 |
| 2008-01-23 | 220 | 227 | 215 | 221 | 128,000 | 1,105 |
| 2008-01-22 | 225 | 228 | 220 | 220 | 119,000 | 1,100 |
| 2008-01-21 | 234 | 234 | 228 | 228 | 94,000 | 1,140 |
| 2008-01-18 | 229 | 232 | 228 | 232 | 120,000 | 1,160 |
| 2008-01-17 | 227 | 233 | 225 | 233 | 112,000 | 1,165 |
| 2008-01-16 | 230 | 232 | 223 | 227 | 111,000 | 1,135 |
| 2008-01-15 | 241 | 245 | 239 | 240 | 122,000 | 1,200 |
| 2008-01-11 | 245 | 246 | 244 | 246 | 97,000 | 1,230 |
| 2008-01-10 | 246 | 250 | 245 | 245 | 78,000 | 1,225 |
| 2008-01-09 | 241 | 250 | 241 | 248 | 111,000 | 1,240 |
| 2008-01-08 | 244 | 247 | 244 | 245 | 88,000 | 1,225 |
| 2008-01-07 | 243 | 245 | 241 | 244 | 102,000 | 1,220 |
| 2008-01-04 | 258 | 258 | 247 | 247 | 92,000 | 1,235 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
