1. HOME >
  2. 株価時系列 >
  3. 2004 >
  4. 2011年

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
2011-12-3023523723523716,0001,185
2011-12-2923423623323411,0001,170
2011-12-2823523723423419,0001,170
2011-12-2723723723523719,0001,185
2011-12-2624024023723816,0001,190
2011-12-2223924023723972,0001,195
2011-12-2123723723523736,0001,185
2011-12-2023423723423752,0001,185
2011-12-1923423723323742,0001,185
2011-12-1623823823323338,0001,165
2011-12-1523623623423426,0001,170
2011-12-1423723823623631,0001,180
2011-12-1323924023823835,0001,190
2011-12-1224124324124122,0001,205
2011-12-09242243239243190,0001,215
2011-12-0824024323924227,0001,210
2011-12-0723924223824230,0001,210
2011-12-0624324423623650,0001,180
2011-12-0524524524224322,0001,215
2011-12-0224024223924241,0001,210
2011-12-0123923923523736,0001,185
2011-11-3023723823323655,0001,180
2011-11-2923823923623935,0001,195
2011-11-2823523723523617,0001,180
2011-11-2523924023623672,0001,180
2011-11-2424024223824250,0001,210
2011-11-2223624023624037,0001,200
2011-11-2123724023523962,0001,195
2011-11-1823523823323865,0001,190
2011-11-1723323523023338,0001,165
2011-11-1623423523323318,0001,165
2011-11-1523223523123421,0001,170
2011-11-1423323523023151,0001,155
2011-11-1123523523123231,0001,160
2011-11-1024024023123537,0001,175
2011-11-0923724023724034,0001,200
2011-11-0823823923523523,0001,175
2011-11-0723624023624019,0001,200
2011-11-0423323923323926,0001,195
2011-11-0223623623323444,0001,170
2011-11-0123923923623632,0001,180
2011-10-3124024523823874,0001,190
2011-10-28240242237239147,0001,195
2011-10-2723823923223989,0001,195
2011-10-2624424424024146,0001,205
2011-10-25247249245247100,0001,235
2011-10-2424224524224585,0001,225
2011-10-2124024023924015,0001,200
2011-10-2024024223924068,0001,200
2011-10-1924324424224354,0001,215
2011-10-1824224223823834,0001,190
2011-10-1724024523724158,0001,205
2011-10-1423924123823847,0001,190
2011-10-1324424423924039,0001,200
2011-10-1224324423824349,0001,215
2011-10-1124324524024377,0001,215
2011-10-0723823823223550,0001,175
2011-10-0623423822723881,0001,190
2011-10-0523423521823399,0001,165
2011-10-0423923923423453,0001,170
2011-10-03252252238239146,0001,195
2011-09-3025325324925261,0001,260
2011-09-2924925324725378,0001,265
2011-09-2824325024225092,0001,250
2011-09-2724024323724367,0001,215
2011-09-2624024223923945,0001,195
2011-09-22241241237239103,0001,195
2011-09-2124224223924048,0001,200
2011-09-2023824023823866,0001,190
2011-09-1623724023624077,0001,200
2011-09-1523523523323530,0001,175
2011-09-1423323622923042,0001,150
2011-09-1323323422923346,0001,165
2011-09-1223223322923336,0001,165
2011-09-09234237234235110,0001,175
2011-09-0823723823223444,0001,170
2011-09-0723823923623871,0001,190
2011-09-0623523523323445,0001,170
2011-09-0523223423223418,0001,170
2011-09-0223423523323421,0001,170
2011-09-0123523623223324,0001,165
2011-08-3123823822923169,0001,155
2011-08-3024024023623743,0001,185
2011-08-2923623823423821,0001,190
2011-08-2623623623523617,0001,180
2011-08-2523923923623694,0001,180
2011-08-2423723723423549,0001,175
2011-08-2322823422823458,0001,170
2011-08-2223023022822986,0001,145
2011-08-1922623022623049,0001,150
2011-08-1823123122923021,0001,150
2011-08-1722922922722821,0001,140
2011-08-1623023022422955,0001,145
2011-08-1523023022522747,0001,135
2011-08-1223123122522845,0001,140
2011-08-1122022922022953,0001,145
2011-08-1022422422022470,0001,120
2011-08-09218219215218127,0001,090
2011-08-0822322522222284,0001,110
2011-08-05222227222227112,0001,135
2011-08-04230233229230106,0001,150
2011-08-0323723723323466,0001,170
2011-08-0224024124024042,0001,200
2011-08-0124224424024174,0001,205
2011-07-2924424524424431,0001,220
2011-07-2824524824224554,0001,225
2011-07-2724924924724750,0001,235
2011-07-2624625224624854,0001,240
2011-07-25251251247247152,0001,235
2011-07-2224524824524861,0001,240
2011-07-2124624624524547,0001,225
2011-07-20250250246248206,0001,240
2011-07-19242245241245119,0001,225
2011-07-1523824223824271,0001,210
2011-07-1423523823523643,0001,180
2011-07-1323323823323770,0001,185
2011-07-1223223323123333,0001,165
2011-07-1123223323123351,0001,165
2011-07-0823323423223253,0001,160
2011-07-0723323323123344,0001,165
2011-07-0623223223023156,0001,155
2011-07-0523123423123352,0001,165
2011-07-0423023223023141,0001,155
2011-07-0122722922722768,0001,135
2011-06-3022422722422566,0001,125
2011-06-2922422522422547,0001,125
2011-06-2822422522422535,0001,125
2011-06-2722522522322353,0001,115
2011-06-2422322522322573,0001,125
2011-06-2322022222022261,0001,110
2011-06-2221922021822067,0001,100
2011-06-2121921921821824,0001,090
2011-06-2021721821621752,0001,085
2011-06-1721921921721747,0001,085
2011-06-1621721821721728,0001,085
2011-06-1521822021821927,0001,095
2011-06-1421722021722027,0001,100
2011-06-1321821921721830,0001,090
2011-06-10220220219220196,0001,100
2011-06-0921421521421547,0001,075
2011-06-0821621621421417,0001,070
2011-06-0721521621421628,0001,080
2011-06-0621521621521528,0001,075
2011-06-0321721821521564,0001,075
2011-06-0221821921721946,0001,095
2011-06-0121721921621941,0001,095
2011-05-31217220215215132,0001,075
2011-05-3021721921721855,0001,090
2011-05-2721821821721721,0001,085
2011-05-2621922021721823,0001,090
2011-05-25221221218219125,0001,095
2011-05-2422022021721983,0001,095
2011-05-2321721721521677,0001,080
2011-05-2021821921721773,0001,085
2011-05-1922222322022154,0001,105
2011-05-1821822121822035,0001,100
2011-05-1721721921721824,0001,090
2011-05-1622022021821853,0001,090
2011-05-1322222322122277,0001,110
2011-05-1222322422222237,0001,110
2011-05-1122522622422557,0001,125
2011-05-1022222522222557,0001,125
2011-05-0922422522122237,0001,110
2011-05-0622122322022251,0001,110
2011-05-0222222322122237,0001,110
2011-04-28221223218219108,0001,095
2011-04-27222222216217209,0001,085
2011-04-2622522522122163,0001,105
2011-04-2522722822522570,0001,125
2011-04-2222622722422760,0001,135
2011-04-2122422522322439,0001,120
2011-04-20225226224224108,0001,120
2011-04-1922422622322669,0001,130
2011-04-1822422522322429,0001,120
2011-04-1522522522322347,0001,115
2011-04-1422522722422668,0001,130
2011-04-1322622722522642,0001,130
2011-04-1222922922722744,0001,135
2011-04-1123123122923046,0001,150
2011-04-0822623622623498,0001,170
2011-04-0723223222822851,0001,140
2011-04-0622922922622855,0001,140
2011-04-0523523522823193,0001,155
2011-04-0423823823623736,0001,185
2011-04-0124024223724064,0001,200
2011-03-3124624724024279,0001,210
2011-03-3024324724124697,0001,230
2011-03-29237246237246142,0001,230
2011-03-28248251248250248,0001,250
2011-03-25249249246247139,0001,235
2011-03-2423924523924385,0001,215
2011-03-2323724123523887,0001,190
2011-03-22236236232234130,0001,170
2011-03-18219226218224127,0001,120
2011-03-17210213207213135,0001,065
2011-03-16203215203214164,0001,070
2011-03-15222222200203217,0001,015
2011-03-14236240231233141,0001,165
2011-03-11252253251251226,0001,255
2011-03-1025325525225357,0001,265
2011-03-0925425525425445,0001,270
2011-03-0825325425225271,0001,260
2011-03-0725325325125150,0001,255
2011-03-0425425525325355,0001,265
2011-03-0325025325025246,0001,260
2011-03-0225125224924965,0001,245
2011-03-0125425425225357,0001,265
2011-02-28253253250251109,0001,255
2011-02-25249253249253117,0001,265
2011-02-24250251248249122,0001,245
2011-02-2325125325025091,0001,250
2011-02-2225325425225250,0001,260
2011-02-2125525625225273,0001,260
2011-02-1825425425125443,0001,270
2011-02-1725125225025297,0001,260
2011-02-1625325425025073,0001,250
2011-02-1525425425325329,0001,265
2011-02-1425225325125242,0001,260
2011-02-1024825124825132,0001,255
2011-02-0925225224925045,0001,250
2011-02-0825225224924948,0001,245
2011-02-0725225225025238,0001,260
2011-02-0424925224925077,0001,250
2011-02-0324524824424843,0001,240
2011-02-0224724924624641,0001,230
2011-02-0124224524224458,0001,220
2011-01-3124324424224348,0001,215
2011-01-2824624724424486,0001,220
2011-01-2724624824624843,0001,240
2011-01-2624824824624649,0001,230
2011-01-2525025024824995,0001,245
2011-01-2424824824524767,0001,235
2011-01-2125125124524575,0001,225
2011-01-2025225225125171,0001,255
2011-01-1925025324925386,0001,265
2011-01-1824724924624857,0001,240
2011-01-1724524624424671,0001,230
2011-01-1424324524224487,0001,220
2011-01-13243244240242114,0001,210
2011-01-1224424424324345,0001,215
2011-01-1124324324024282,0001,210
2011-01-07244245242242130,0001,210
2011-01-0624124424124224,0001,210
2011-01-0524324324024145,0001,205
2011-01-0424024423924260,0001,210

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