2004 昭和産業(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 235 | 237 | 235 | 237 | 16,000 | 1,185 |
2011-12-29 | 234 | 236 | 233 | 234 | 11,000 | 1,170 |
2011-12-28 | 235 | 237 | 234 | 234 | 19,000 | 1,170 |
2011-12-27 | 237 | 237 | 235 | 237 | 19,000 | 1,185 |
2011-12-26 | 240 | 240 | 237 | 238 | 16,000 | 1,190 |
2011-12-22 | 239 | 240 | 237 | 239 | 72,000 | 1,195 |
2011-12-21 | 237 | 237 | 235 | 237 | 36,000 | 1,185 |
2011-12-20 | 234 | 237 | 234 | 237 | 52,000 | 1,185 |
2011-12-19 | 234 | 237 | 233 | 237 | 42,000 | 1,185 |
2011-12-16 | 238 | 238 | 233 | 233 | 38,000 | 1,165 |
2011-12-15 | 236 | 236 | 234 | 234 | 26,000 | 1,170 |
2011-12-14 | 237 | 238 | 236 | 236 | 31,000 | 1,180 |
2011-12-13 | 239 | 240 | 238 | 238 | 35,000 | 1,190 |
2011-12-12 | 241 | 243 | 241 | 241 | 22,000 | 1,205 |
2011-12-09 | 242 | 243 | 239 | 243 | 190,000 | 1,215 |
2011-12-08 | 240 | 243 | 239 | 242 | 27,000 | 1,210 |
2011-12-07 | 239 | 242 | 238 | 242 | 30,000 | 1,210 |
2011-12-06 | 243 | 244 | 236 | 236 | 50,000 | 1,180 |
2011-12-05 | 245 | 245 | 242 | 243 | 22,000 | 1,215 |
2011-12-02 | 240 | 242 | 239 | 242 | 41,000 | 1,210 |
2011-12-01 | 239 | 239 | 235 | 237 | 36,000 | 1,185 |
2011-11-30 | 237 | 238 | 233 | 236 | 55,000 | 1,180 |
2011-11-29 | 238 | 239 | 236 | 239 | 35,000 | 1,195 |
2011-11-28 | 235 | 237 | 235 | 236 | 17,000 | 1,180 |
2011-11-25 | 239 | 240 | 236 | 236 | 72,000 | 1,180 |
2011-11-24 | 240 | 242 | 238 | 242 | 50,000 | 1,210 |
2011-11-22 | 236 | 240 | 236 | 240 | 37,000 | 1,200 |
2011-11-21 | 237 | 240 | 235 | 239 | 62,000 | 1,195 |
2011-11-18 | 235 | 238 | 233 | 238 | 65,000 | 1,190 |
2011-11-17 | 233 | 235 | 230 | 233 | 38,000 | 1,165 |
2011-11-16 | 234 | 235 | 233 | 233 | 18,000 | 1,165 |
2011-11-15 | 232 | 235 | 231 | 234 | 21,000 | 1,170 |
2011-11-14 | 233 | 235 | 230 | 231 | 51,000 | 1,155 |
2011-11-11 | 235 | 235 | 231 | 232 | 31,000 | 1,160 |
2011-11-10 | 240 | 240 | 231 | 235 | 37,000 | 1,175 |
2011-11-09 | 237 | 240 | 237 | 240 | 34,000 | 1,200 |
2011-11-08 | 238 | 239 | 235 | 235 | 23,000 | 1,175 |
2011-11-07 | 236 | 240 | 236 | 240 | 19,000 | 1,200 |
2011-11-04 | 233 | 239 | 233 | 239 | 26,000 | 1,195 |
2011-11-02 | 236 | 236 | 233 | 234 | 44,000 | 1,170 |
2011-11-01 | 239 | 239 | 236 | 236 | 32,000 | 1,180 |
2011-10-31 | 240 | 245 | 238 | 238 | 74,000 | 1,190 |
2011-10-28 | 240 | 242 | 237 | 239 | 147,000 | 1,195 |
2011-10-27 | 238 | 239 | 232 | 239 | 89,000 | 1,195 |
2011-10-26 | 244 | 244 | 240 | 241 | 46,000 | 1,205 |
2011-10-25 | 247 | 249 | 245 | 247 | 100,000 | 1,235 |
2011-10-24 | 242 | 245 | 242 | 245 | 85,000 | 1,225 |
2011-10-21 | 240 | 240 | 239 | 240 | 15,000 | 1,200 |
2011-10-20 | 240 | 242 | 239 | 240 | 68,000 | 1,200 |
2011-10-19 | 243 | 244 | 242 | 243 | 54,000 | 1,215 |
2011-10-18 | 242 | 242 | 238 | 238 | 34,000 | 1,190 |
2011-10-17 | 240 | 245 | 237 | 241 | 58,000 | 1,205 |
2011-10-14 | 239 | 241 | 238 | 238 | 47,000 | 1,190 |
2011-10-13 | 244 | 244 | 239 | 240 | 39,000 | 1,200 |
2011-10-12 | 243 | 244 | 238 | 243 | 49,000 | 1,215 |
2011-10-11 | 243 | 245 | 240 | 243 | 77,000 | 1,215 |
2011-10-07 | 238 | 238 | 232 | 235 | 50,000 | 1,175 |
2011-10-06 | 234 | 238 | 227 | 238 | 81,000 | 1,190 |
2011-10-05 | 234 | 235 | 218 | 233 | 99,000 | 1,165 |
2011-10-04 | 239 | 239 | 234 | 234 | 53,000 | 1,170 |
2011-10-03 | 252 | 252 | 238 | 239 | 146,000 | 1,195 |
2011-09-30 | 253 | 253 | 249 | 252 | 61,000 | 1,260 |
2011-09-29 | 249 | 253 | 247 | 253 | 78,000 | 1,265 |
2011-09-28 | 243 | 250 | 242 | 250 | 92,000 | 1,250 |
2011-09-27 | 240 | 243 | 237 | 243 | 67,000 | 1,215 |
2011-09-26 | 240 | 242 | 239 | 239 | 45,000 | 1,195 |
2011-09-22 | 241 | 241 | 237 | 239 | 103,000 | 1,195 |
2011-09-21 | 242 | 242 | 239 | 240 | 48,000 | 1,200 |
2011-09-20 | 238 | 240 | 238 | 238 | 66,000 | 1,190 |
2011-09-16 | 237 | 240 | 236 | 240 | 77,000 | 1,200 |
2011-09-15 | 235 | 235 | 233 | 235 | 30,000 | 1,175 |
2011-09-14 | 233 | 236 | 229 | 230 | 42,000 | 1,150 |
2011-09-13 | 233 | 234 | 229 | 233 | 46,000 | 1,165 |
2011-09-12 | 232 | 233 | 229 | 233 | 36,000 | 1,165 |
2011-09-09 | 234 | 237 | 234 | 235 | 110,000 | 1,175 |
2011-09-08 | 237 | 238 | 232 | 234 | 44,000 | 1,170 |
2011-09-07 | 238 | 239 | 236 | 238 | 71,000 | 1,190 |
2011-09-06 | 235 | 235 | 233 | 234 | 45,000 | 1,170 |
2011-09-05 | 232 | 234 | 232 | 234 | 18,000 | 1,170 |
2011-09-02 | 234 | 235 | 233 | 234 | 21,000 | 1,170 |
2011-09-01 | 235 | 236 | 232 | 233 | 24,000 | 1,165 |
2011-08-31 | 238 | 238 | 229 | 231 | 69,000 | 1,155 |
2011-08-30 | 240 | 240 | 236 | 237 | 43,000 | 1,185 |
2011-08-29 | 236 | 238 | 234 | 238 | 21,000 | 1,190 |
2011-08-26 | 236 | 236 | 235 | 236 | 17,000 | 1,180 |
2011-08-25 | 239 | 239 | 236 | 236 | 94,000 | 1,180 |
2011-08-24 | 237 | 237 | 234 | 235 | 49,000 | 1,175 |
2011-08-23 | 228 | 234 | 228 | 234 | 58,000 | 1,170 |
2011-08-22 | 230 | 230 | 228 | 229 | 86,000 | 1,145 |
2011-08-19 | 226 | 230 | 226 | 230 | 49,000 | 1,150 |
2011-08-18 | 231 | 231 | 229 | 230 | 21,000 | 1,150 |
2011-08-17 | 229 | 229 | 227 | 228 | 21,000 | 1,140 |
2011-08-16 | 230 | 230 | 224 | 229 | 55,000 | 1,145 |
2011-08-15 | 230 | 230 | 225 | 227 | 47,000 | 1,135 |
2011-08-12 | 231 | 231 | 225 | 228 | 45,000 | 1,140 |
2011-08-11 | 220 | 229 | 220 | 229 | 53,000 | 1,145 |
2011-08-10 | 224 | 224 | 220 | 224 | 70,000 | 1,120 |
2011-08-09 | 218 | 219 | 215 | 218 | 127,000 | 1,090 |
2011-08-08 | 223 | 225 | 222 | 222 | 84,000 | 1,110 |
2011-08-05 | 222 | 227 | 222 | 227 | 112,000 | 1,135 |
2011-08-04 | 230 | 233 | 229 | 230 | 106,000 | 1,150 |
2011-08-03 | 237 | 237 | 233 | 234 | 66,000 | 1,170 |
2011-08-02 | 240 | 241 | 240 | 240 | 42,000 | 1,200 |
2011-08-01 | 242 | 244 | 240 | 241 | 74,000 | 1,205 |
2011-07-29 | 244 | 245 | 244 | 244 | 31,000 | 1,220 |
2011-07-28 | 245 | 248 | 242 | 245 | 54,000 | 1,225 |
2011-07-27 | 249 | 249 | 247 | 247 | 50,000 | 1,235 |
2011-07-26 | 246 | 252 | 246 | 248 | 54,000 | 1,240 |
2011-07-25 | 251 | 251 | 247 | 247 | 152,000 | 1,235 |
2011-07-22 | 245 | 248 | 245 | 248 | 61,000 | 1,240 |
2011-07-21 | 246 | 246 | 245 | 245 | 47,000 | 1,225 |
2011-07-20 | 250 | 250 | 246 | 248 | 206,000 | 1,240 |
2011-07-19 | 242 | 245 | 241 | 245 | 119,000 | 1,225 |
2011-07-15 | 238 | 242 | 238 | 242 | 71,000 | 1,210 |
2011-07-14 | 235 | 238 | 235 | 236 | 43,000 | 1,180 |
2011-07-13 | 233 | 238 | 233 | 237 | 70,000 | 1,185 |
2011-07-12 | 232 | 233 | 231 | 233 | 33,000 | 1,165 |
2011-07-11 | 232 | 233 | 231 | 233 | 51,000 | 1,165 |
2011-07-08 | 233 | 234 | 232 | 232 | 53,000 | 1,160 |
2011-07-07 | 233 | 233 | 231 | 233 | 44,000 | 1,165 |
2011-07-06 | 232 | 232 | 230 | 231 | 56,000 | 1,155 |
2011-07-05 | 231 | 234 | 231 | 233 | 52,000 | 1,165 |
2011-07-04 | 230 | 232 | 230 | 231 | 41,000 | 1,155 |
2011-07-01 | 227 | 229 | 227 | 227 | 68,000 | 1,135 |
2011-06-30 | 224 | 227 | 224 | 225 | 66,000 | 1,125 |
2011-06-29 | 224 | 225 | 224 | 225 | 47,000 | 1,125 |
2011-06-28 | 224 | 225 | 224 | 225 | 35,000 | 1,125 |
2011-06-27 | 225 | 225 | 223 | 223 | 53,000 | 1,115 |
2011-06-24 | 223 | 225 | 223 | 225 | 73,000 | 1,125 |
2011-06-23 | 220 | 222 | 220 | 222 | 61,000 | 1,110 |
2011-06-22 | 219 | 220 | 218 | 220 | 67,000 | 1,100 |
2011-06-21 | 219 | 219 | 218 | 218 | 24,000 | 1,090 |
2011-06-20 | 217 | 218 | 216 | 217 | 52,000 | 1,085 |
2011-06-17 | 219 | 219 | 217 | 217 | 47,000 | 1,085 |
2011-06-16 | 217 | 218 | 217 | 217 | 28,000 | 1,085 |
2011-06-15 | 218 | 220 | 218 | 219 | 27,000 | 1,095 |
2011-06-14 | 217 | 220 | 217 | 220 | 27,000 | 1,100 |
2011-06-13 | 218 | 219 | 217 | 218 | 30,000 | 1,090 |
2011-06-10 | 220 | 220 | 219 | 220 | 196,000 | 1,100 |
2011-06-09 | 214 | 215 | 214 | 215 | 47,000 | 1,075 |
2011-06-08 | 216 | 216 | 214 | 214 | 17,000 | 1,070 |
2011-06-07 | 215 | 216 | 214 | 216 | 28,000 | 1,080 |
2011-06-06 | 215 | 216 | 215 | 215 | 28,000 | 1,075 |
2011-06-03 | 217 | 218 | 215 | 215 | 64,000 | 1,075 |
2011-06-02 | 218 | 219 | 217 | 219 | 46,000 | 1,095 |
2011-06-01 | 217 | 219 | 216 | 219 | 41,000 | 1,095 |
2011-05-31 | 217 | 220 | 215 | 215 | 132,000 | 1,075 |
2011-05-30 | 217 | 219 | 217 | 218 | 55,000 | 1,090 |
2011-05-27 | 218 | 218 | 217 | 217 | 21,000 | 1,085 |
2011-05-26 | 219 | 220 | 217 | 218 | 23,000 | 1,090 |
2011-05-25 | 221 | 221 | 218 | 219 | 125,000 | 1,095 |
2011-05-24 | 220 | 220 | 217 | 219 | 83,000 | 1,095 |
2011-05-23 | 217 | 217 | 215 | 216 | 77,000 | 1,080 |
2011-05-20 | 218 | 219 | 217 | 217 | 73,000 | 1,085 |
2011-05-19 | 222 | 223 | 220 | 221 | 54,000 | 1,105 |
2011-05-18 | 218 | 221 | 218 | 220 | 35,000 | 1,100 |
2011-05-17 | 217 | 219 | 217 | 218 | 24,000 | 1,090 |
2011-05-16 | 220 | 220 | 218 | 218 | 53,000 | 1,090 |
2011-05-13 | 222 | 223 | 221 | 222 | 77,000 | 1,110 |
2011-05-12 | 223 | 224 | 222 | 222 | 37,000 | 1,110 |
2011-05-11 | 225 | 226 | 224 | 225 | 57,000 | 1,125 |
2011-05-10 | 222 | 225 | 222 | 225 | 57,000 | 1,125 |
2011-05-09 | 224 | 225 | 221 | 222 | 37,000 | 1,110 |
2011-05-06 | 221 | 223 | 220 | 222 | 51,000 | 1,110 |
2011-05-02 | 222 | 223 | 221 | 222 | 37,000 | 1,110 |
2011-04-28 | 221 | 223 | 218 | 219 | 108,000 | 1,095 |
2011-04-27 | 222 | 222 | 216 | 217 | 209,000 | 1,085 |
2011-04-26 | 225 | 225 | 221 | 221 | 63,000 | 1,105 |
2011-04-25 | 227 | 228 | 225 | 225 | 70,000 | 1,125 |
2011-04-22 | 226 | 227 | 224 | 227 | 60,000 | 1,135 |
2011-04-21 | 224 | 225 | 223 | 224 | 39,000 | 1,120 |
2011-04-20 | 225 | 226 | 224 | 224 | 108,000 | 1,120 |
2011-04-19 | 224 | 226 | 223 | 226 | 69,000 | 1,130 |
2011-04-18 | 224 | 225 | 223 | 224 | 29,000 | 1,120 |
2011-04-15 | 225 | 225 | 223 | 223 | 47,000 | 1,115 |
2011-04-14 | 225 | 227 | 224 | 226 | 68,000 | 1,130 |
2011-04-13 | 226 | 227 | 225 | 226 | 42,000 | 1,130 |
2011-04-12 | 229 | 229 | 227 | 227 | 44,000 | 1,135 |
2011-04-11 | 231 | 231 | 229 | 230 | 46,000 | 1,150 |
2011-04-08 | 226 | 236 | 226 | 234 | 98,000 | 1,170 |
2011-04-07 | 232 | 232 | 228 | 228 | 51,000 | 1,140 |
2011-04-06 | 229 | 229 | 226 | 228 | 55,000 | 1,140 |
2011-04-05 | 235 | 235 | 228 | 231 | 93,000 | 1,155 |
2011-04-04 | 238 | 238 | 236 | 237 | 36,000 | 1,185 |
2011-04-01 | 240 | 242 | 237 | 240 | 64,000 | 1,200 |
2011-03-31 | 246 | 247 | 240 | 242 | 79,000 | 1,210 |
2011-03-30 | 243 | 247 | 241 | 246 | 97,000 | 1,230 |
2011-03-29 | 237 | 246 | 237 | 246 | 142,000 | 1,230 |
2011-03-28 | 248 | 251 | 248 | 250 | 248,000 | 1,250 |
2011-03-25 | 249 | 249 | 246 | 247 | 139,000 | 1,235 |
2011-03-24 | 239 | 245 | 239 | 243 | 85,000 | 1,215 |
2011-03-23 | 237 | 241 | 235 | 238 | 87,000 | 1,190 |
2011-03-22 | 236 | 236 | 232 | 234 | 130,000 | 1,170 |
2011-03-18 | 219 | 226 | 218 | 224 | 127,000 | 1,120 |
2011-03-17 | 210 | 213 | 207 | 213 | 135,000 | 1,065 |
2011-03-16 | 203 | 215 | 203 | 214 | 164,000 | 1,070 |
2011-03-15 | 222 | 222 | 200 | 203 | 217,000 | 1,015 |
2011-03-14 | 236 | 240 | 231 | 233 | 141,000 | 1,165 |
2011-03-11 | 252 | 253 | 251 | 251 | 226,000 | 1,255 |
2011-03-10 | 253 | 255 | 252 | 253 | 57,000 | 1,265 |
2011-03-09 | 254 | 255 | 254 | 254 | 45,000 | 1,270 |
2011-03-08 | 253 | 254 | 252 | 252 | 71,000 | 1,260 |
2011-03-07 | 253 | 253 | 251 | 251 | 50,000 | 1,255 |
2011-03-04 | 254 | 255 | 253 | 253 | 55,000 | 1,265 |
2011-03-03 | 250 | 253 | 250 | 252 | 46,000 | 1,260 |
2011-03-02 | 251 | 252 | 249 | 249 | 65,000 | 1,245 |
2011-03-01 | 254 | 254 | 252 | 253 | 57,000 | 1,265 |
2011-02-28 | 253 | 253 | 250 | 251 | 109,000 | 1,255 |
2011-02-25 | 249 | 253 | 249 | 253 | 117,000 | 1,265 |
2011-02-24 | 250 | 251 | 248 | 249 | 122,000 | 1,245 |
2011-02-23 | 251 | 253 | 250 | 250 | 91,000 | 1,250 |
2011-02-22 | 253 | 254 | 252 | 252 | 50,000 | 1,260 |
2011-02-21 | 255 | 256 | 252 | 252 | 73,000 | 1,260 |
2011-02-18 | 254 | 254 | 251 | 254 | 43,000 | 1,270 |
2011-02-17 | 251 | 252 | 250 | 252 | 97,000 | 1,260 |
2011-02-16 | 253 | 254 | 250 | 250 | 73,000 | 1,250 |
2011-02-15 | 254 | 254 | 253 | 253 | 29,000 | 1,265 |
2011-02-14 | 252 | 253 | 251 | 252 | 42,000 | 1,260 |
2011-02-10 | 248 | 251 | 248 | 251 | 32,000 | 1,255 |
2011-02-09 | 252 | 252 | 249 | 250 | 45,000 | 1,250 |
2011-02-08 | 252 | 252 | 249 | 249 | 48,000 | 1,245 |
2011-02-07 | 252 | 252 | 250 | 252 | 38,000 | 1,260 |
2011-02-04 | 249 | 252 | 249 | 250 | 77,000 | 1,250 |
2011-02-03 | 245 | 248 | 244 | 248 | 43,000 | 1,240 |
2011-02-02 | 247 | 249 | 246 | 246 | 41,000 | 1,230 |
2011-02-01 | 242 | 245 | 242 | 244 | 58,000 | 1,220 |
2011-01-31 | 243 | 244 | 242 | 243 | 48,000 | 1,215 |
2011-01-28 | 246 | 247 | 244 | 244 | 86,000 | 1,220 |
2011-01-27 | 246 | 248 | 246 | 248 | 43,000 | 1,240 |
2011-01-26 | 248 | 248 | 246 | 246 | 49,000 | 1,230 |
2011-01-25 | 250 | 250 | 248 | 249 | 95,000 | 1,245 |
2011-01-24 | 248 | 248 | 245 | 247 | 67,000 | 1,235 |
2011-01-21 | 251 | 251 | 245 | 245 | 75,000 | 1,225 |
2011-01-20 | 252 | 252 | 251 | 251 | 71,000 | 1,255 |
2011-01-19 | 250 | 253 | 249 | 253 | 86,000 | 1,265 |
2011-01-18 | 247 | 249 | 246 | 248 | 57,000 | 1,240 |
2011-01-17 | 245 | 246 | 244 | 246 | 71,000 | 1,230 |
2011-01-14 | 243 | 245 | 242 | 244 | 87,000 | 1,220 |
2011-01-13 | 243 | 244 | 240 | 242 | 114,000 | 1,210 |
2011-01-12 | 244 | 244 | 243 | 243 | 45,000 | 1,215 |
2011-01-11 | 243 | 243 | 240 | 242 | 82,000 | 1,210 |
2011-01-07 | 244 | 245 | 242 | 242 | 130,000 | 1,210 |
2011-01-06 | 241 | 244 | 241 | 242 | 24,000 | 1,210 |
2011-01-05 | 243 | 243 | 240 | 241 | 45,000 | 1,205 |
2011-01-04 | 240 | 244 | 239 | 242 | 60,000 | 1,210 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株