2004 昭和産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 303 | 303 | 300 | 301 | 67,000 | 1,505 |
| 2009-12-29 | 302 | 302 | 300 | 302 | 35,000 | 1,510 |
| 2009-12-28 | 302 | 304 | 300 | 302 | 62,000 | 1,510 |
| 2009-12-25 | 301 | 301 | 298 | 301 | 66,000 | 1,505 |
| 2009-12-24 | 301 | 301 | 299 | 301 | 52,000 | 1,505 |
| 2009-12-22 | 299 | 303 | 296 | 301 | 130,000 | 1,505 |
| 2009-12-21 | 300 | 300 | 298 | 298 | 38,000 | 1,490 |
| 2009-12-18 | 297 | 301 | 296 | 301 | 72,000 | 1,505 |
| 2009-12-17 | 300 | 300 | 297 | 299 | 64,000 | 1,495 |
| 2009-12-16 | 299 | 301 | 299 | 301 | 82,000 | 1,505 |
| 2009-12-15 | 296 | 300 | 296 | 298 | 50,000 | 1,490 |
| 2009-12-14 | 298 | 299 | 295 | 298 | 121,000 | 1,490 |
| 2009-12-11 | 300 | 300 | 297 | 298 | 135,000 | 1,490 |
| 2009-12-10 | 302 | 302 | 297 | 298 | 110,000 | 1,490 |
| 2009-12-09 | 299 | 301 | 297 | 301 | 90,000 | 1,505 |
| 2009-12-08 | 295 | 302 | 292 | 300 | 122,000 | 1,500 |
| 2009-12-07 | 298 | 298 | 293 | 296 | 65,000 | 1,480 |
| 2009-12-04 | 301 | 301 | 295 | 297 | 82,000 | 1,485 |
| 2009-12-03 | 302 | 306 | 300 | 306 | 82,000 | 1,530 |
| 2009-12-02 | 299 | 301 | 296 | 301 | 90,000 | 1,505 |
| 2009-12-01 | 297 | 299 | 296 | 299 | 65,000 | 1,495 |
| 2009-11-30 | 292 | 296 | 289 | 296 | 127,000 | 1,480 |
| 2009-11-27 | 287 | 288 | 286 | 287 | 52,000 | 1,435 |
| 2009-11-26 | 287 | 288 | 286 | 287 | 59,000 | 1,435 |
| 2009-11-25 | 288 | 289 | 286 | 287 | 100,000 | 1,435 |
| 2009-11-24 | 289 | 289 | 286 | 287 | 63,000 | 1,435 |
| 2009-11-20 | 288 | 290 | 285 | 290 | 88,000 | 1,450 |
| 2009-11-19 | 289 | 291 | 286 | 289 | 87,000 | 1,445 |
| 2009-11-18 | 285 | 289 | 282 | 288 | 85,000 | 1,440 |
| 2009-11-17 | 290 | 290 | 281 | 282 | 128,000 | 1,410 |
| 2009-11-16 | 296 | 296 | 289 | 289 | 120,000 | 1,445 |
| 2009-11-13 | 293 | 297 | 293 | 297 | 72,000 | 1,485 |
| 2009-11-12 | 298 | 298 | 296 | 296 | 61,000 | 1,480 |
| 2009-11-11 | 300 | 300 | 298 | 298 | 36,000 | 1,490 |
| 2009-11-10 | 298 | 303 | 298 | 300 | 96,000 | 1,500 |
| 2009-11-09 | 300 | 300 | 297 | 297 | 46,000 | 1,485 |
| 2009-11-06 | 299 | 300 | 298 | 299 | 52,000 | 1,495 |
| 2009-11-05 | 300 | 301 | 299 | 301 | 56,000 | 1,505 |
| 2009-11-04 | 303 | 303 | 299 | 303 | 64,000 | 1,515 |
| 2009-11-02 | 303 | 303 | 298 | 303 | 62,000 | 1,515 |
| 2009-10-30 | 305 | 305 | 303 | 304 | 65,000 | 1,520 |
| 2009-10-29 | 301 | 308 | 298 | 306 | 160,000 | 1,530 |
| 2009-10-28 | 297 | 306 | 297 | 306 | 145,000 | 1,530 |
| 2009-10-27 | 305 | 305 | 297 | 298 | 165,000 | 1,490 |
| 2009-10-26 | 303 | 305 | 303 | 305 | 78,000 | 1,525 |
| 2009-10-23 | 303 | 303 | 301 | 303 | 172,000 | 1,515 |
| 2009-10-22 | 304 | 304 | 300 | 303 | 101,000 | 1,515 |
| 2009-10-21 | 299 | 305 | 299 | 303 | 121,000 | 1,515 |
| 2009-10-20 | 304 | 304 | 298 | 298 | 286,000 | 1,490 |
| 2009-10-19 | 302 | 304 | 297 | 299 | 295,000 | 1,495 |
| 2009-10-16 | 304 | 305 | 303 | 304 | 112,000 | 1,520 |
| 2009-10-15 | 306 | 308 | 304 | 305 | 287,000 | 1,525 |
| 2009-10-14 | 298 | 298 | 295 | 298 | 89,000 | 1,490 |
| 2009-10-13 | 300 | 300 | 298 | 299 | 181,000 | 1,495 |
| 2009-10-09 | 294 | 299 | 294 | 299 | 201,000 | 1,495 |
| 2009-10-08 | 292 | 294 | 291 | 292 | 71,000 | 1,460 |
| 2009-10-07 | 293 | 296 | 286 | 293 | 141,000 | 1,465 |
| 2009-10-06 | 291 | 292 | 287 | 292 | 101,000 | 1,460 |
| 2009-10-05 | 291 | 292 | 287 | 292 | 56,000 | 1,460 |
| 2009-10-02 | 293 | 293 | 287 | 289 | 48,000 | 1,445 |
| 2009-10-01 | 298 | 298 | 291 | 295 | 91,000 | 1,475 |
| 2009-09-30 | 295 | 298 | 294 | 298 | 67,000 | 1,490 |
| 2009-09-29 | 296 | 297 | 293 | 297 | 62,000 | 1,485 |
| 2009-09-28 | 293 | 296 | 293 | 296 | 78,000 | 1,480 |
| 2009-09-25 | 298 | 298 | 290 | 291 | 82,000 | 1,455 |
| 2009-09-24 | 291 | 297 | 291 | 297 | 139,000 | 1,485 |
| 2009-09-18 | 288 | 290 | 287 | 290 | 62,000 | 1,450 |
| 2009-09-17 | 287 | 290 | 286 | 290 | 52,000 | 1,450 |
| 2009-09-16 | 287 | 290 | 285 | 286 | 70,000 | 1,430 |
| 2009-09-15 | 284 | 291 | 283 | 287 | 54,000 | 1,435 |
| 2009-09-14 | 285 | 286 | 280 | 285 | 81,000 | 1,425 |
| 2009-09-11 | 293 | 293 | 286 | 287 | 133,000 | 1,435 |
| 2009-09-10 | 284 | 292 | 284 | 290 | 71,000 | 1,450 |
| 2009-09-09 | 288 | 288 | 283 | 283 | 61,000 | 1,415 |
| 2009-09-08 | 287 | 289 | 287 | 289 | 31,000 | 1,445 |
| 2009-09-07 | 287 | 288 | 286 | 287 | 19,000 | 1,435 |
| 2009-09-04 | 289 | 290 | 287 | 288 | 41,000 | 1,440 |
| 2009-09-03 | 288 | 293 | 288 | 291 | 94,000 | 1,455 |
| 2009-09-02 | 294 | 295 | 290 | 292 | 77,000 | 1,460 |
| 2009-09-01 | 294 | 299 | 294 | 297 | 53,000 | 1,485 |
| 2009-08-31 | 298 | 298 | 294 | 298 | 41,000 | 1,490 |
| 2009-08-28 | 296 | 297 | 295 | 296 | 39,000 | 1,480 |
| 2009-08-27 | 299 | 299 | 294 | 296 | 84,000 | 1,480 |
| 2009-08-26 | 298 | 299 | 296 | 299 | 88,000 | 1,495 |
| 2009-08-25 | 298 | 299 | 296 | 297 | 84,000 | 1,485 |
| 2009-08-24 | 297 | 299 | 297 | 299 | 105,000 | 1,495 |
| 2009-08-21 | 292 | 294 | 289 | 294 | 87,000 | 1,470 |
| 2009-08-20 | 292 | 298 | 290 | 295 | 136,000 | 1,475 |
| 2009-08-19 | 294 | 294 | 292 | 293 | 63,000 | 1,465 |
| 2009-08-18 | 291 | 294 | 291 | 294 | 48,000 | 1,470 |
| 2009-08-17 | 294 | 294 | 291 | 291 | 99,000 | 1,455 |
| 2009-08-14 | 295 | 295 | 290 | 291 | 93,000 | 1,455 |
| 2009-08-13 | 295 | 296 | 292 | 293 | 43,000 | 1,465 |
| 2009-08-12 | 295 | 298 | 294 | 294 | 77,000 | 1,470 |
| 2009-08-11 | 295 | 298 | 294 | 298 | 39,000 | 1,490 |
| 2009-08-10 | 296 | 298 | 295 | 296 | 34,000 | 1,480 |
| 2009-08-07 | 293 | 296 | 293 | 294 | 34,000 | 1,470 |
| 2009-08-06 | 294 | 297 | 293 | 295 | 129,000 | 1,475 |
| 2009-08-05 | 294 | 295 | 293 | 293 | 29,000 | 1,465 |
| 2009-08-04 | 297 | 299 | 292 | 292 | 122,000 | 1,460 |
| 2009-08-03 | 293 | 294 | 291 | 294 | 63,000 | 1,470 |
| 2009-07-31 | 286 | 290 | 285 | 288 | 48,000 | 1,440 |
| 2009-07-30 | 288 | 290 | 285 | 286 | 25,000 | 1,430 |
| 2009-07-29 | 292 | 292 | 286 | 288 | 87,000 | 1,440 |
| 2009-07-28 | 291 | 291 | 288 | 291 | 35,000 | 1,455 |
| 2009-07-27 | 290 | 292 | 290 | 292 | 57,000 | 1,460 |
| 2009-07-24 | 293 | 293 | 287 | 289 | 138,000 | 1,445 |
| 2009-07-23 | 289 | 292 | 287 | 287 | 72,000 | 1,435 |
| 2009-07-22 | 291 | 292 | 289 | 290 | 79,000 | 1,450 |
| 2009-07-21 | 293 | 293 | 290 | 290 | 168,000 | 1,450 |
| 2009-07-17 | 280 | 283 | 279 | 283 | 97,000 | 1,415 |
| 2009-07-16 | 286 | 286 | 277 | 277 | 63,000 | 1,385 |
| 2009-07-15 | 275 | 278 | 275 | 276 | 59,000 | 1,380 |
| 2009-07-14 | 277 | 277 | 273 | 274 | 73,000 | 1,370 |
| 2009-07-13 | 278 | 279 | 274 | 274 | 37,000 | 1,370 |
| 2009-07-10 | 278 | 278 | 274 | 277 | 55,000 | 1,385 |
| 2009-07-09 | 278 | 279 | 275 | 276 | 64,000 | 1,380 |
| 2009-07-08 | 277 | 280 | 277 | 279 | 34,000 | 1,395 |
| 2009-07-07 | 279 | 280 | 277 | 279 | 35,000 | 1,395 |
| 2009-07-06 | 278 | 279 | 276 | 277 | 39,000 | 1,385 |
| 2009-07-03 | 280 | 280 | 277 | 278 | 45,000 | 1,390 |
| 2009-07-02 | 285 | 285 | 280 | 280 | 52,000 | 1,400 |
| 2009-07-01 | 281 | 285 | 281 | 283 | 64,000 | 1,415 |
| 2009-06-30 | 281 | 282 | 280 | 281 | 41,000 | 1,405 |
| 2009-06-29 | 283 | 284 | 279 | 280 | 44,000 | 1,400 |
| 2009-06-26 | 281 | 284 | 280 | 283 | 61,000 | 1,415 |
| 2009-06-25 | 279 | 282 | 277 | 278 | 118,000 | 1,390 |
| 2009-06-24 | 272 | 275 | 272 | 275 | 73,000 | 1,375 |
| 2009-06-23 | 276 | 277 | 271 | 271 | 59,000 | 1,355 |
| 2009-06-22 | 272 | 279 | 272 | 278 | 121,000 | 1,390 |
| 2009-06-19 | 278 | 280 | 272 | 272 | 155,000 | 1,360 |
| 2009-06-18 | 281 | 281 | 276 | 278 | 46,000 | 1,390 |
| 2009-06-17 | 276 | 282 | 276 | 281 | 67,000 | 1,405 |
| 2009-06-16 | 281 | 281 | 276 | 277 | 95,000 | 1,385 |
| 2009-06-15 | 286 | 288 | 280 | 288 | 66,000 | 1,440 |
| 2009-06-12 | 280 | 286 | 280 | 285 | 146,000 | 1,425 |
| 2009-06-11 | 288 | 288 | 284 | 285 | 56,000 | 1,425 |
| 2009-06-10 | 292 | 292 | 288 | 291 | 122,000 | 1,455 |
| 2009-06-09 | 279 | 288 | 278 | 287 | 208,000 | 1,435 |
| 2009-06-08 | 279 | 279 | 277 | 278 | 82,000 | 1,390 |
| 2009-06-05 | 275 | 280 | 275 | 278 | 153,000 | 1,390 |
| 2009-06-04 | 273 | 274 | 271 | 274 | 128,000 | 1,370 |
| 2009-06-03 | 275 | 275 | 273 | 274 | 87,000 | 1,370 |
| 2009-06-02 | 276 | 276 | 272 | 274 | 64,000 | 1,370 |
| 2009-06-01 | 276 | 276 | 273 | 273 | 118,000 | 1,365 |
| 2009-05-29 | 276 | 276 | 271 | 274 | 79,000 | 1,370 |
| 2009-05-28 | 278 | 281 | 276 | 278 | 91,000 | 1,390 |
| 2009-05-27 | 276 | 279 | 276 | 277 | 42,000 | 1,385 |
| 2009-05-26 | 276 | 277 | 273 | 276 | 73,000 | 1,380 |
| 2009-05-25 | 274 | 275 | 274 | 274 | 73,000 | 1,370 |
| 2009-05-22 | 270 | 272 | 268 | 272 | 44,000 | 1,360 |
| 2009-05-21 | 269 | 271 | 269 | 270 | 26,000 | 1,350 |
| 2009-05-20 | 269 | 270 | 268 | 270 | 86,000 | 1,350 |
| 2009-05-19 | 268 | 268 | 266 | 268 | 63,000 | 1,340 |
| 2009-05-18 | 271 | 271 | 264 | 265 | 47,000 | 1,325 |
| 2009-05-15 | 270 | 270 | 267 | 268 | 45,000 | 1,340 |
| 2009-05-14 | 273 | 273 | 267 | 268 | 66,000 | 1,340 |
| 2009-05-13 | 273 | 273 | 270 | 273 | 19,000 | 1,365 |
| 2009-05-12 | 267 | 272 | 267 | 271 | 38,000 | 1,355 |
| 2009-05-11 | 271 | 273 | 269 | 269 | 24,000 | 1,345 |
| 2009-05-08 | 268 | 270 | 266 | 270 | 42,000 | 1,350 |
| 2009-05-07 | 267 | 270 | 265 | 269 | 53,000 | 1,345 |
| 2009-05-01 | 264 | 266 | 262 | 262 | 37,000 | 1,310 |
| 2009-04-30 | 259 | 269 | 259 | 266 | 71,000 | 1,330 |
| 2009-04-28 | 266 | 267 | 259 | 259 | 84,000 | 1,295 |
| 2009-04-27 | 266 | 269 | 266 | 266 | 33,000 | 1,330 |
| 2009-04-24 | 272 | 272 | 265 | 266 | 112,000 | 1,330 |
| 2009-04-23 | 270 | 271 | 263 | 271 | 112,000 | 1,355 |
| 2009-04-22 | 275 | 275 | 268 | 270 | 60,000 | 1,350 |
| 2009-04-21 | 276 | 279 | 272 | 273 | 47,000 | 1,365 |
| 2009-04-20 | 278 | 280 | 277 | 278 | 62,000 | 1,390 |
| 2009-04-17 | 278 | 280 | 277 | 278 | 47,000 | 1,390 |
| 2009-04-16 | 282 | 282 | 280 | 281 | 45,000 | 1,405 |
| 2009-04-15 | 278 | 281 | 277 | 281 | 35,000 | 1,405 |
| 2009-04-14 | 279 | 279 | 276 | 276 | 49,000 | 1,380 |
| 2009-04-13 | 276 | 280 | 276 | 279 | 32,000 | 1,395 |
| 2009-04-10 | 280 | 280 | 276 | 277 | 37,000 | 1,385 |
| 2009-04-09 | 279 | 281 | 277 | 280 | 59,000 | 1,400 |
| 2009-04-08 | 280 | 280 | 273 | 274 | 57,000 | 1,370 |
| 2009-04-07 | 277 | 280 | 277 | 278 | 73,000 | 1,390 |
| 2009-04-06 | 282 | 282 | 278 | 278 | 55,000 | 1,390 |
| 2009-04-03 | 286 | 286 | 280 | 281 | 47,000 | 1,405 |
| 2009-04-02 | 284 | 286 | 281 | 286 | 52,000 | 1,430 |
| 2009-04-01 | 279 | 282 | 279 | 281 | 30,000 | 1,405 |
| 2009-03-31 | 280 | 283 | 276 | 277 | 81,000 | 1,385 |
| 2009-03-30 | 287 | 290 | 277 | 277 | 95,000 | 1,385 |
| 2009-03-27 | 288 | 291 | 285 | 285 | 99,000 | 1,425 |
| 2009-03-26 | 288 | 288 | 282 | 287 | 105,000 | 1,435 |
| 2009-03-25 | 289 | 295 | 288 | 295 | 246,000 | 1,475 |
| 2009-03-24 | 284 | 287 | 283 | 287 | 159,000 | 1,435 |
| 2009-03-23 | 281 | 285 | 276 | 285 | 130,000 | 1,425 |
| 2009-03-19 | 278 | 278 | 275 | 276 | 67,000 | 1,380 |
| 2009-03-18 | 278 | 278 | 272 | 273 | 79,000 | 1,365 |
| 2009-03-17 | 276 | 282 | 274 | 278 | 101,000 | 1,390 |
| 2009-03-16 | 270 | 274 | 270 | 273 | 89,000 | 1,365 |
| 2009-03-13 | 268 | 275 | 268 | 268 | 240,000 | 1,340 |
| 2009-03-12 | 273 | 274 | 270 | 273 | 103,000 | 1,365 |
| 2009-03-11 | 284 | 288 | 277 | 277 | 235,000 | 1,385 |
| 2009-03-10 | 289 | 289 | 279 | 281 | 372,000 | 1,405 |
| 2009-03-09 | 268 | 270 | 268 | 269 | 52,000 | 1,345 |
| 2009-03-06 | 270 | 271 | 265 | 267 | 186,000 | 1,335 |
| 2009-03-05 | 280 | 283 | 273 | 278 | 116,000 | 1,390 |
| 2009-03-04 | 263 | 275 | 263 | 275 | 92,000 | 1,375 |
| 2009-03-03 | 266 | 270 | 265 | 267 | 84,000 | 1,335 |
| 2009-03-02 | 275 | 279 | 270 | 270 | 56,000 | 1,350 |
| 2009-02-27 | 281 | 281 | 277 | 279 | 61,000 | 1,395 |
| 2009-02-26 | 273 | 280 | 273 | 276 | 51,000 | 1,380 |
| 2009-02-25 | 285 | 285 | 270 | 273 | 185,000 | 1,365 |
| 2009-02-24 | 276 | 282 | 274 | 282 | 81,000 | 1,410 |
| 2009-02-23 | 278 | 280 | 275 | 280 | 61,000 | 1,400 |
| 2009-02-20 | 285 | 285 | 280 | 281 | 108,000 | 1,405 |
| 2009-02-19 | 284 | 285 | 283 | 285 | 53,000 | 1,425 |
| 2009-02-18 | 275 | 280 | 275 | 279 | 47,000 | 1,395 |
| 2009-02-17 | 283 | 283 | 280 | 280 | 64,000 | 1,400 |
| 2009-02-16 | 285 | 288 | 285 | 288 | 49,000 | 1,440 |
| 2009-02-13 | 272 | 283 | 272 | 283 | 87,000 | 1,415 |
| 2009-02-12 | 273 | 276 | 269 | 270 | 105,000 | 1,350 |
| 2009-02-10 | 287 | 288 | 283 | 283 | 31,000 | 1,415 |
| 2009-02-09 | 284 | 289 | 284 | 285 | 49,000 | 1,425 |
| 2009-02-06 | 290 | 290 | 286 | 288 | 52,000 | 1,440 |
| 2009-02-05 | 290 | 290 | 283 | 286 | 99,000 | 1,430 |
| 2009-02-04 | 287 | 287 | 279 | 286 | 82,000 | 1,430 |
| 2009-02-03 | 297 | 297 | 289 | 291 | 220,000 | 1,455 |
| 2009-02-02 | 280 | 284 | 279 | 282 | 48,000 | 1,410 |
| 2009-01-30 | 277 | 280 | 275 | 280 | 71,000 | 1,400 |
| 2009-01-29 | 272 | 279 | 271 | 279 | 87,000 | 1,395 |
| 2009-01-28 | 267 | 274 | 267 | 271 | 57,000 | 1,355 |
| 2009-01-27 | 262 | 272 | 259 | 272 | 85,000 | 1,360 |
| 2009-01-26 | 261 | 268 | 260 | 261 | 74,000 | 1,305 |
| 2009-01-23 | 287 | 287 | 262 | 263 | 283,000 | 1,315 |
| 2009-01-22 | 277 | 282 | 276 | 282 | 39,000 | 1,410 |
| 2009-01-21 | 271 | 275 | 271 | 273 | 55,000 | 1,365 |
| 2009-01-20 | 278 | 279 | 275 | 275 | 81,000 | 1,375 |
| 2009-01-19 | 278 | 283 | 278 | 282 | 60,000 | 1,410 |
| 2009-01-16 | 277 | 282 | 277 | 282 | 91,000 | 1,410 |
| 2009-01-15 | 277 | 281 | 275 | 275 | 88,000 | 1,375 |
| 2009-01-14 | 279 | 281 | 277 | 279 | 31,000 | 1,395 |
| 2009-01-13 | 283 | 283 | 274 | 277 | 72,000 | 1,385 |
| 2009-01-09 | 288 | 291 | 285 | 285 | 62,000 | 1,425 |
| 2009-01-08 | 290 | 292 | 285 | 287 | 77,000 | 1,435 |
| 2009-01-07 | 295 | 298 | 294 | 295 | 85,000 | 1,475 |
| 2009-01-06 | 298 | 298 | 295 | 296 | 55,000 | 1,480 |
| 2009-01-05 | 303 | 304 | 297 | 297 | 36,000 | 1,485 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
