2004 昭和産業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 239 | 239 | 237 | 238 | 42,000 | 1,190 |
| 2010-12-29 | 238 | 240 | 238 | 240 | 44,000 | 1,200 |
| 2010-12-28 | 237 | 238 | 237 | 237 | 19,000 | 1,185 |
| 2010-12-27 | 240 | 241 | 237 | 239 | 75,000 | 1,195 |
| 2010-12-24 | 246 | 246 | 240 | 240 | 130,000 | 1,200 |
| 2010-12-22 | 243 | 245 | 243 | 245 | 72,000 | 1,225 |
| 2010-12-21 | 243 | 244 | 241 | 244 | 112,000 | 1,220 |
| 2010-12-20 | 243 | 244 | 243 | 243 | 72,000 | 1,215 |
| 2010-12-17 | 241 | 244 | 241 | 243 | 120,000 | 1,215 |
| 2010-12-16 | 239 | 243 | 239 | 242 | 70,000 | 1,210 |
| 2010-12-15 | 238 | 240 | 238 | 240 | 50,000 | 1,200 |
| 2010-12-14 | 238 | 240 | 238 | 240 | 71,000 | 1,200 |
| 2010-12-13 | 236 | 240 | 236 | 239 | 90,000 | 1,195 |
| 2010-12-10 | 244 | 244 | 236 | 238 | 276,000 | 1,190 |
| 2010-12-09 | 233 | 236 | 233 | 236 | 106,000 | 1,180 |
| 2010-12-08 | 230 | 234 | 229 | 234 | 215,000 | 1,170 |
| 2010-12-07 | 225 | 228 | 225 | 228 | 109,000 | 1,140 |
| 2010-12-06 | 225 | 227 | 224 | 227 | 74,000 | 1,135 |
| 2010-12-03 | 225 | 225 | 223 | 224 | 111,000 | 1,120 |
| 2010-12-02 | 223 | 224 | 220 | 222 | 128,000 | 1,110 |
| 2010-12-01 | 220 | 221 | 218 | 219 | 57,000 | 1,095 |
| 2010-11-30 | 221 | 223 | 220 | 221 | 111,000 | 1,105 |
| 2010-11-29 | 221 | 223 | 221 | 222 | 122,000 | 1,110 |
| 2010-11-26 | 224 | 224 | 222 | 223 | 43,000 | 1,115 |
| 2010-11-25 | 224 | 225 | 222 | 223 | 161,000 | 1,115 |
| 2010-11-24 | 218 | 222 | 218 | 222 | 83,000 | 1,110 |
| 2010-11-22 | 221 | 222 | 220 | 221 | 112,000 | 1,105 |
| 2010-11-19 | 221 | 221 | 219 | 219 | 100,000 | 1,095 |
| 2010-11-18 | 217 | 219 | 215 | 219 | 96,000 | 1,095 |
| 2010-11-17 | 213 | 216 | 213 | 216 | 25,000 | 1,080 |
| 2010-11-16 | 219 | 219 | 214 | 215 | 91,000 | 1,075 |
| 2010-11-15 | 215 | 217 | 214 | 217 | 61,000 | 1,085 |
| 2010-11-12 | 214 | 216 | 214 | 214 | 48,000 | 1,070 |
| 2010-11-11 | 214 | 215 | 213 | 214 | 94,000 | 1,070 |
| 2010-11-10 | 215 | 217 | 213 | 214 | 149,000 | 1,070 |
| 2010-11-09 | 218 | 218 | 215 | 216 | 46,000 | 1,080 |
| 2010-11-08 | 217 | 217 | 215 | 217 | 58,000 | 1,085 |
| 2010-11-05 | 218 | 221 | 216 | 217 | 151,000 | 1,085 |
| 2010-11-04 | 217 | 224 | 217 | 220 | 69,000 | 1,100 |
| 2010-11-02 | 219 | 220 | 215 | 215 | 78,000 | 1,075 |
| 2010-11-01 | 216 | 220 | 214 | 216 | 94,000 | 1,080 |
| 2010-10-29 | 220 | 221 | 216 | 216 | 123,000 | 1,080 |
| 2010-10-28 | 223 | 223 | 219 | 219 | 135,000 | 1,095 |
| 2010-10-27 | 221 | 223 | 221 | 222 | 75,000 | 1,110 |
| 2010-10-26 | 220 | 224 | 220 | 222 | 76,000 | 1,110 |
| 2010-10-25 | 228 | 228 | 220 | 220 | 146,000 | 1,100 |
| 2010-10-22 | 215 | 221 | 215 | 220 | 125,000 | 1,100 |
| 2010-10-21 | 224 | 224 | 211 | 215 | 210,000 | 1,075 |
| 2010-10-20 | 223 | 223 | 220 | 221 | 96,000 | 1,105 |
| 2010-10-19 | 222 | 226 | 221 | 224 | 134,000 | 1,120 |
| 2010-10-18 | 222 | 223 | 220 | 222 | 113,000 | 1,110 |
| 2010-10-15 | 225 | 226 | 221 | 222 | 133,000 | 1,110 |
| 2010-10-14 | 229 | 230 | 225 | 227 | 109,000 | 1,135 |
| 2010-10-13 | 232 | 233 | 228 | 229 | 103,000 | 1,145 |
| 2010-10-12 | 243 | 243 | 228 | 229 | 190,000 | 1,145 |
| 2010-10-08 | 244 | 246 | 243 | 243 | 54,000 | 1,215 |
| 2010-10-07 | 245 | 245 | 243 | 244 | 49,000 | 1,220 |
| 2010-10-06 | 247 | 247 | 241 | 245 | 121,000 | 1,225 |
| 2010-10-05 | 246 | 247 | 242 | 247 | 94,000 | 1,235 |
| 2010-10-04 | 250 | 250 | 247 | 247 | 60,000 | 1,235 |
| 2010-10-01 | 253 | 253 | 250 | 250 | 95,000 | 1,250 |
| 2010-09-30 | 260 | 262 | 252 | 253 | 82,000 | 1,265 |
| 2010-09-29 | 255 | 261 | 255 | 261 | 83,000 | 1,305 |
| 2010-09-28 | 255 | 259 | 255 | 257 | 39,000 | 1,285 |
| 2010-09-27 | 253 | 255 | 251 | 255 | 64,000 | 1,275 |
| 2010-09-24 | 256 | 256 | 253 | 253 | 72,000 | 1,265 |
| 2010-09-22 | 255 | 257 | 255 | 256 | 31,000 | 1,280 |
| 2010-09-21 | 257 | 258 | 254 | 254 | 84,000 | 1,270 |
| 2010-09-17 | 255 | 258 | 254 | 257 | 62,000 | 1,285 |
| 2010-09-16 | 254 | 254 | 252 | 253 | 51,000 | 1,265 |
| 2010-09-15 | 252 | 255 | 250 | 254 | 98,000 | 1,270 |
| 2010-09-14 | 252 | 253 | 251 | 252 | 69,000 | 1,260 |
| 2010-09-13 | 253 | 254 | 252 | 252 | 74,000 | 1,260 |
| 2010-09-10 | 252 | 258 | 252 | 255 | 174,000 | 1,275 |
| 2010-09-09 | 254 | 259 | 253 | 258 | 75,000 | 1,290 |
| 2010-09-08 | 256 | 258 | 255 | 256 | 31,000 | 1,280 |
| 2010-09-07 | 258 | 260 | 258 | 258 | 22,000 | 1,290 |
| 2010-09-06 | 259 | 261 | 258 | 260 | 66,000 | 1,300 |
| 2010-09-03 | 256 | 260 | 256 | 260 | 42,000 | 1,300 |
| 2010-09-02 | 260 | 260 | 255 | 257 | 57,000 | 1,285 |
| 2010-09-01 | 255 | 257 | 252 | 257 | 88,000 | 1,285 |
| 2010-08-31 | 260 | 262 | 255 | 255 | 42,000 | 1,275 |
| 2010-08-30 | 262 | 268 | 262 | 266 | 44,000 | 1,330 |
| 2010-08-27 | 261 | 262 | 259 | 261 | 46,000 | 1,305 |
| 2010-08-26 | 260 | 262 | 258 | 260 | 43,000 | 1,300 |
| 2010-08-25 | 260 | 261 | 258 | 260 | 76,000 | 1,300 |
| 2010-08-24 | 260 | 262 | 259 | 260 | 62,000 | 1,300 |
| 2010-08-23 | 261 | 264 | 261 | 262 | 33,000 | 1,310 |
| 2010-08-20 | 267 | 267 | 263 | 263 | 48,000 | 1,315 |
| 2010-08-19 | 261 | 267 | 261 | 267 | 59,000 | 1,335 |
| 2010-08-18 | 260 | 261 | 259 | 261 | 30,000 | 1,305 |
| 2010-08-17 | 256 | 260 | 256 | 260 | 33,000 | 1,300 |
| 2010-08-16 | 257 | 258 | 254 | 257 | 61,000 | 1,285 |
| 2010-08-13 | 252 | 259 | 252 | 257 | 40,000 | 1,285 |
| 2010-08-12 | 254 | 256 | 252 | 255 | 42,000 | 1,275 |
| 2010-08-11 | 257 | 258 | 256 | 257 | 42,000 | 1,285 |
| 2010-08-10 | 263 | 266 | 256 | 261 | 79,000 | 1,305 |
| 2010-08-09 | 266 | 267 | 265 | 266 | 17,000 | 1,330 |
| 2010-08-06 | 264 | 267 | 263 | 267 | 88,000 | 1,335 |
| 2010-08-05 | 264 | 264 | 261 | 264 | 40,000 | 1,320 |
| 2010-08-04 | 265 | 265 | 261 | 262 | 84,000 | 1,310 |
| 2010-08-03 | 265 | 268 | 265 | 267 | 50,000 | 1,335 |
| 2010-08-02 | 269 | 269 | 265 | 265 | 30,000 | 1,325 |
| 2010-07-30 | 270 | 270 | 266 | 268 | 66,000 | 1,340 |
| 2010-07-29 | 272 | 272 | 270 | 271 | 55,000 | 1,355 |
| 2010-07-28 | 272 | 273 | 270 | 273 | 45,000 | 1,365 |
| 2010-07-27 | 270 | 272 | 269 | 272 | 49,000 | 1,360 |
| 2010-07-26 | 276 | 278 | 271 | 272 | 66,000 | 1,360 |
| 2010-07-23 | 281 | 281 | 275 | 277 | 136,000 | 1,385 |
| 2010-07-22 | 268 | 273 | 268 | 273 | 58,000 | 1,365 |
| 2010-07-21 | 276 | 276 | 269 | 271 | 52,000 | 1,355 |
| 2010-07-20 | 279 | 279 | 274 | 277 | 150,000 | 1,385 |
| 2010-07-16 | 269 | 271 | 268 | 271 | 77,000 | 1,355 |
| 2010-07-15 | 269 | 270 | 268 | 270 | 39,000 | 1,350 |
| 2010-07-14 | 270 | 271 | 267 | 271 | 28,000 | 1,355 |
| 2010-07-13 | 267 | 268 | 266 | 266 | 45,000 | 1,330 |
| 2010-07-12 | 268 | 269 | 267 | 268 | 32,000 | 1,340 |
| 2010-07-09 | 268 | 269 | 267 | 268 | 34,000 | 1,340 |
| 2010-07-08 | 265 | 269 | 265 | 268 | 37,000 | 1,340 |
| 2010-07-07 | 265 | 265 | 264 | 265 | 22,000 | 1,325 |
| 2010-07-06 | 264 | 265 | 261 | 265 | 50,000 | 1,325 |
| 2010-07-05 | 265 | 267 | 265 | 267 | 40,000 | 1,335 |
| 2010-07-02 | 267 | 268 | 265 | 268 | 41,000 | 1,340 |
| 2010-07-01 | 268 | 268 | 264 | 265 | 75,000 | 1,325 |
| 2010-06-30 | 268 | 273 | 267 | 268 | 86,000 | 1,340 |
| 2010-06-29 | 277 | 279 | 275 | 276 | 31,000 | 1,380 |
| 2010-06-28 | 275 | 277 | 275 | 277 | 21,000 | 1,385 |
| 2010-06-25 | 283 | 283 | 274 | 274 | 85,000 | 1,370 |
| 2010-06-24 | 281 | 283 | 279 | 283 | 32,000 | 1,415 |
| 2010-06-23 | 281 | 281 | 279 | 280 | 38,000 | 1,400 |
| 2010-06-22 | 278 | 281 | 276 | 281 | 58,000 | 1,405 |
| 2010-06-21 | 277 | 279 | 276 | 279 | 58,000 | 1,395 |
| 2010-06-18 | 270 | 275 | 270 | 275 | 53,000 | 1,375 |
| 2010-06-17 | 268 | 273 | 268 | 272 | 60,000 | 1,360 |
| 2010-06-16 | 272 | 273 | 270 | 273 | 39,000 | 1,365 |
| 2010-06-15 | 270 | 270 | 266 | 270 | 57,000 | 1,350 |
| 2010-06-14 | 273 | 273 | 270 | 270 | 29,000 | 1,350 |
| 2010-06-11 | 275 | 275 | 269 | 269 | 121,000 | 1,345 |
| 2010-06-10 | 270 | 270 | 266 | 270 | 98,000 | 1,350 |
| 2010-06-09 | 258 | 264 | 258 | 264 | 66,000 | 1,320 |
| 2010-06-08 | 260 | 260 | 259 | 259 | 51,000 | 1,295 |
| 2010-06-07 | 263 | 264 | 261 | 261 | 40,000 | 1,305 |
| 2010-06-04 | 268 | 269 | 268 | 268 | 30,000 | 1,340 |
| 2010-06-03 | 267 | 267 | 265 | 267 | 46,000 | 1,335 |
| 2010-06-02 | 265 | 265 | 263 | 264 | 39,000 | 1,320 |
| 2010-06-01 | 266 | 267 | 266 | 266 | 45,000 | 1,330 |
| 2010-05-31 | 268 | 271 | 267 | 269 | 51,000 | 1,345 |
| 2010-05-28 | 265 | 267 | 263 | 266 | 90,000 | 1,330 |
| 2010-05-27 | 265 | 267 | 262 | 264 | 77,000 | 1,320 |
| 2010-05-26 | 266 | 271 | 266 | 267 | 89,000 | 1,335 |
| 2010-05-25 | 274 | 274 | 267 | 271 | 126,000 | 1,355 |
| 2010-05-24 | 271 | 274 | 270 | 270 | 64,000 | 1,350 |
| 2010-05-21 | 271 | 273 | 268 | 271 | 158,000 | 1,355 |
| 2010-05-20 | 285 | 285 | 278 | 279 | 81,000 | 1,395 |
| 2010-05-19 | 282 | 282 | 279 | 282 | 65,000 | 1,410 |
| 2010-05-18 | 282 | 284 | 280 | 282 | 39,000 | 1,410 |
| 2010-05-17 | 282 | 286 | 278 | 281 | 207,000 | 1,405 |
| 2010-05-14 | 282 | 284 | 279 | 282 | 75,000 | 1,410 |
| 2010-05-13 | 280 | 283 | 279 | 281 | 58,000 | 1,405 |
| 2010-05-12 | 281 | 281 | 278 | 278 | 49,000 | 1,390 |
| 2010-05-11 | 280 | 283 | 276 | 278 | 94,000 | 1,390 |
| 2010-05-10 | 278 | 280 | 274 | 280 | 77,000 | 1,400 |
| 2010-05-07 | 272 | 276 | 272 | 274 | 117,000 | 1,370 |
| 2010-05-06 | 288 | 289 | 285 | 285 | 127,000 | 1,425 |
| 2010-04-30 | 292 | 294 | 290 | 291 | 67,000 | 1,455 |
| 2010-04-28 | 291 | 292 | 287 | 288 | 84,000 | 1,440 |
| 2010-04-27 | 291 | 295 | 291 | 293 | 80,000 | 1,465 |
| 2010-04-26 | 290 | 298 | 290 | 295 | 188,000 | 1,475 |
| 2010-04-23 | 289 | 290 | 287 | 289 | 112,000 | 1,445 |
| 2010-04-22 | 288 | 288 | 286 | 287 | 71,000 | 1,435 |
| 2010-04-21 | 283 | 288 | 283 | 288 | 127,000 | 1,440 |
| 2010-04-20 | 286 | 286 | 285 | 285 | 49,000 | 1,425 |
| 2010-04-19 | 284 | 285 | 283 | 284 | 85,000 | 1,420 |
| 2010-04-16 | 289 | 289 | 284 | 284 | 71,000 | 1,420 |
| 2010-04-15 | 288 | 289 | 287 | 289 | 66,000 | 1,445 |
| 2010-04-14 | 288 | 288 | 285 | 285 | 62,000 | 1,425 |
| 2010-04-13 | 288 | 288 | 285 | 285 | 22,000 | 1,425 |
| 2010-04-12 | 287 | 289 | 287 | 288 | 44,000 | 1,440 |
| 2010-04-09 | 285 | 287 | 285 | 287 | 35,000 | 1,435 |
| 2010-04-08 | 285 | 287 | 284 | 286 | 63,000 | 1,430 |
| 2010-04-07 | 287 | 288 | 286 | 286 | 57,000 | 1,430 |
| 2010-04-06 | 287 | 287 | 285 | 285 | 47,000 | 1,425 |
| 2010-04-05 | 288 | 288 | 286 | 287 | 50,000 | 1,435 |
| 2010-04-02 | 290 | 290 | 287 | 288 | 50,000 | 1,440 |
| 2010-04-01 | 288 | 290 | 284 | 290 | 74,000 | 1,450 |
| 2010-03-31 | 290 | 290 | 288 | 288 | 92,000 | 1,440 |
| 2010-03-30 | 288 | 290 | 287 | 290 | 76,000 | 1,450 |
| 2010-03-29 | 287 | 292 | 287 | 290 | 102,000 | 1,450 |
| 2010-03-26 | 296 | 299 | 295 | 299 | 272,000 | 1,495 |
| 2010-03-25 | 294 | 297 | 294 | 296 | 131,000 | 1,480 |
| 2010-03-24 | 293 | 294 | 292 | 294 | 125,000 | 1,470 |
| 2010-03-23 | 293 | 293 | 292 | 292 | 71,000 | 1,460 |
| 2010-03-19 | 289 | 293 | 289 | 292 | 76,000 | 1,460 |
| 2010-03-18 | 289 | 290 | 288 | 288 | 52,000 | 1,440 |
| 2010-03-17 | 291 | 291 | 289 | 290 | 43,000 | 1,450 |
| 2010-03-16 | 289 | 290 | 287 | 289 | 36,000 | 1,445 |
| 2010-03-15 | 288 | 289 | 287 | 289 | 42,000 | 1,445 |
| 2010-03-12 | 286 | 287 | 285 | 287 | 118,000 | 1,435 |
| 2010-03-11 | 288 | 288 | 285 | 287 | 102,000 | 1,435 |
| 2010-03-10 | 287 | 287 | 285 | 286 | 53,000 | 1,430 |
| 2010-03-09 | 286 | 287 | 285 | 286 | 45,000 | 1,430 |
| 2010-03-08 | 286 | 287 | 284 | 286 | 63,000 | 1,430 |
| 2010-03-05 | 282 | 285 | 280 | 284 | 87,000 | 1,420 |
| 2010-03-04 | 284 | 284 | 280 | 281 | 109,000 | 1,405 |
| 2010-03-03 | 283 | 286 | 283 | 285 | 76,000 | 1,425 |
| 2010-03-02 | 283 | 285 | 283 | 284 | 104,000 | 1,420 |
| 2010-03-01 | 285 | 285 | 282 | 283 | 132,000 | 1,415 |
| 2010-02-26 | 287 | 287 | 284 | 285 | 67,000 | 1,425 |
| 2010-02-25 | 284 | 285 | 282 | 284 | 126,000 | 1,420 |
| 2010-02-24 | 286 | 286 | 284 | 285 | 84,000 | 1,425 |
| 2010-02-23 | 288 | 289 | 287 | 288 | 56,000 | 1,440 |
| 2010-02-22 | 286 | 290 | 273 | 287 | 168,000 | 1,435 |
| 2010-02-19 | 286 | 286 | 283 | 283 | 66,000 | 1,415 |
| 2010-02-18 | 282 | 285 | 282 | 285 | 64,000 | 1,425 |
| 2010-02-17 | 283 | 283 | 280 | 281 | 136,000 | 1,405 |
| 2010-02-16 | 285 | 286 | 279 | 281 | 131,000 | 1,405 |
| 2010-02-15 | 287 | 287 | 285 | 285 | 48,000 | 1,425 |
| 2010-02-12 | 290 | 290 | 288 | 289 | 57,000 | 1,445 |
| 2010-02-10 | 290 | 290 | 285 | 285 | 69,000 | 1,425 |
| 2010-02-09 | 291 | 291 | 288 | 290 | 96,000 | 1,450 |
| 2010-02-08 | 291 | 292 | 290 | 290 | 41,000 | 1,450 |
| 2010-02-05 | 296 | 296 | 292 | 292 | 70,000 | 1,460 |
| 2010-02-04 | 295 | 299 | 294 | 297 | 85,000 | 1,485 |
| 2010-02-03 | 296 | 299 | 296 | 299 | 80,000 | 1,495 |
| 2010-02-02 | 295 | 295 | 290 | 294 | 59,000 | 1,470 |
| 2010-02-01 | 297 | 297 | 290 | 293 | 77,000 | 1,465 |
| 2010-01-29 | 299 | 299 | 295 | 295 | 63,000 | 1,475 |
| 2010-01-28 | 298 | 298 | 295 | 298 | 58,000 | 1,490 |
| 2010-01-27 | 298 | 298 | 294 | 294 | 97,000 | 1,470 |
| 2010-01-26 | 297 | 299 | 292 | 292 | 152,000 | 1,460 |
| 2010-01-25 | 303 | 303 | 299 | 299 | 110,000 | 1,495 |
| 2010-01-22 | 300 | 301 | 296 | 300 | 97,000 | 1,500 |
| 2010-01-21 | 301 | 303 | 298 | 302 | 93,000 | 1,510 |
| 2010-01-20 | 303 | 303 | 300 | 301 | 88,000 | 1,505 |
| 2010-01-19 | 300 | 301 | 300 | 301 | 43,000 | 1,505 |
| 2010-01-18 | 302 | 303 | 300 | 300 | 53,000 | 1,500 |
| 2010-01-15 | 300 | 303 | 299 | 303 | 110,000 | 1,515 |
| 2010-01-14 | 299 | 302 | 298 | 302 | 88,000 | 1,510 |
| 2010-01-13 | 300 | 302 | 299 | 299 | 99,000 | 1,495 |
| 2010-01-12 | 298 | 302 | 298 | 300 | 77,000 | 1,500 |
| 2010-01-08 | 301 | 301 | 298 | 301 | 84,000 | 1,505 |
| 2010-01-07 | 299 | 300 | 298 | 299 | 43,000 | 1,495 |
| 2010-01-06 | 302 | 302 | 298 | 300 | 39,000 | 1,500 |
| 2010-01-05 | 303 | 304 | 300 | 300 | 61,000 | 1,500 |
| 2010-01-04 | 301 | 305 | 301 | 302 | 54,000 | 1,510 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
