1. HOME >
  2. 株価時系列 >
  3. 2004 >
  4. 2012年

2004 昭和産業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2828128328128142,0001,405
2012-12-2728128428128383,0001,415
2012-12-2628828828428441,0001,420
2012-12-2528828828428482,0001,420
2012-12-21289290284290118,0001,450
2012-12-20281285279285103,0001,425
2012-12-1927528027428083,0001,400
2012-12-1827327727227560,0001,375
2012-12-1727327427127135,0001,355
2012-12-14276277272272137,0001,360
2012-12-1327827827427434,0001,370
2012-12-1227827827527531,0001,375
2012-12-1127827827527731,0001,385
2012-12-1028228227627899,0001,390
2012-12-0727827927727838,0001,390
2012-12-0627727827527754,0001,385
2012-12-0527827827527754,0001,385
2012-12-0427727827627854,0001,390
2012-12-0327527627327618,0001,380
2012-11-3027827827227552,0001,375
2012-11-2927027827027679,0001,380
2012-11-2827727727427623,0001,380
2012-11-2727627827627760,0001,385
2012-11-2627327627327663,0001,380
2012-11-2227627627327496,0001,370
2012-11-2127227327027372,0001,365
2012-11-2027027126826969,0001,345
2012-11-1926827026327043,0001,350
2012-11-1626526826326730,0001,335
2012-11-1526126326026327,0001,315
2012-11-1426226326026128,0001,305
2012-11-1326526526226238,0001,310
2012-11-1226226526226220,0001,310
2012-11-0926326526326443,0001,320
2012-11-0826526526326427,0001,320
2012-11-0726727026526519,0001,325
2012-11-0626826926526729,0001,335
2012-11-0526826926826918,0001,345
2012-11-0226926926826942,0001,345
2012-11-0126826826726721,0001,335
2012-10-3126626926626728,0001,335
2012-10-3026726826526732,0001,335
2012-10-2926426826426831,0001,340
2012-10-2626726826226346,0001,315
2012-10-2526426726226668,0001,330
2012-10-2426226426126340,0001,315
2012-10-2326826826026255,0001,310
2012-10-2226727026626950,0001,345
2012-10-1926926926726956,0001,345
2012-10-1826626926626931,0001,345
2012-10-1726426626426530,0001,325
2012-10-1626326326126319,0001,315
2012-10-1525626525626444,0001,320
2012-10-1225626125525830,0001,290
2012-10-1126026225725860,0001,290
2012-10-1025526025526016,0001,300
2012-10-0926326426026028,0001,300
2012-10-0526126225925916,0001,295
2012-10-0426226225925925,0001,295
2012-10-0326426526026047,0001,300
2012-10-0226826826426420,0001,320
2012-10-0126226726226727,0001,335
2012-09-2827027026526727,0001,335
2012-09-2726627026626932,0001,345
2012-09-2626527026527039,0001,350
2012-09-2526726926726984,0001,345
2012-09-2426726826526845,0001,340
2012-09-2126026625726574,0001,325
2012-09-2026826825826077,0001,300
2012-09-1926526826426850,0001,340
2012-09-1825926325926326,0001,315
2012-09-1425926025826089,0001,300
2012-09-1325725725425627,0001,280
2012-09-1225425725425643,0001,280
2012-09-1124825224825222,0001,260
2012-09-1024625024624920,0001,245
2012-09-0724624724524622,0001,230
2012-09-0624724724324323,0001,215
2012-09-0524624924624837,0001,240
2012-09-0425625624924956,0001,245
2012-09-0325825925625634,0001,280
2012-08-3126126126026124,0001,305
2012-08-3026626626326314,0001,315
2012-08-2926926926626610,0001,330
2012-08-2826926926726844,0001,340
2012-08-2727027026626627,0001,330
2012-08-2427027026826863,0001,340
2012-08-2326927026827045,0001,350
2012-08-2226626826526823,0001,340
2012-08-2126826826726829,0001,340
2012-08-2026726726626755,0001,335
2012-08-1726426526326576,0001,325
2012-08-1626326426226439,0001,320
2012-08-1526226325926337,0001,315
2012-08-1426126226126224,0001,310
2012-08-1326226225926035,0001,300
2012-08-1025726025726018,0001,300
2012-08-0925826025726020,0001,300
2012-08-0825826025826041,0001,300
2012-08-0725225725225616,0001,280
2012-08-0625125325125311,0001,265
2012-08-0325325425225229,0001,260
2012-08-0225625725425429,0001,270
2012-08-0125525625425422,0001,270
2012-07-3125625725525626,0001,280
2012-07-3025925925725819,0001,290
2012-07-2725825925725730,0001,285
2012-07-2625525725425634,0001,280
2012-07-25261261256257154,0001,285
2012-07-2425625625425668,0001,280
2012-07-2325525725425455,0001,270
2012-07-20263263256256184,0001,280
2012-07-19260263260263107,0001,315
2012-07-1825725925725937,0001,295
2012-07-1725825825625733,0001,285
2012-07-1325725925725835,0001,290
2012-07-1225525925325966,0001,295
2012-07-1125525825425426,0001,270
2012-07-1025926025725727,0001,285
2012-07-0925726025725922,0001,295
2012-07-0625926225926057,0001,300
2012-07-0525826025525944,0001,295
2012-07-0425726225726255,0001,310
2012-07-0325826025825935,0001,295
2012-07-0225925925525633,0001,280
2012-06-2925325925325955,0001,295
2012-06-2825425725325554,0001,275
2012-06-2725025324825350,0001,265
2012-06-2624625024625069,0001,250
2012-06-25255255246246114,0001,230
2012-06-2224925224725247,0001,260
2012-06-2125025124724938,0001,245
2012-06-2024925124825072,0001,250
2012-06-1924925224825057,0001,250
2012-06-1824625124524944,0001,245
2012-06-1525425524024485,0001,220
2012-06-1425925925125757,0001,285
2012-06-1325525925325945,0001,295
2012-06-1225325625225562,0001,275
2012-06-1124825624825445,0001,270
2012-06-08263263252256215,0001,280
2012-06-07243263243255110,0001,275
2012-06-0624024223724239,0001,210
2012-06-0524024023623826,0001,190
2012-06-0423823923623957,0001,195
2012-06-0124224223824144,0001,205
2012-05-3123524123524144,0001,205
2012-05-3023823823623841,0001,190
2012-05-2924024223723858,0001,190
2012-05-2824124223823816,0001,190
2012-05-2524724724124266,0001,210
2012-05-2424024423824355,0001,215
2012-05-2324224223923960,0001,195
2012-05-2224325024324438,0001,220
2012-05-2123924323924368,0001,215
2012-05-1823524023523990,0001,195
2012-05-1723523923523943,0001,195
2012-05-1623723723523555,0001,175
2012-05-1524224223823940,0001,195
2012-05-1423824023724053,0001,200
2012-05-1124224324024043,0001,200
2012-05-1024224224024219,0001,210
2012-05-0924424524124248,0001,210
2012-05-0824524924224653,0001,230
2012-05-0724424624424429,0001,220
2012-05-0225025024624840,0001,240
2012-05-0124924924724731,0001,235
2012-04-2725325324824959,0001,245
2012-04-2625025325025242,0001,260
2012-04-2525125124925189,0001,255
2012-04-2425125124825173,0001,255
2012-04-23251252249251113,0001,255
2012-04-20253254251252109,0001,260
2012-04-1925525525125262,0001,260
2012-04-1825326025325680,0001,280
2012-04-1725025224825243,0001,260
2012-04-1624825224724960,0001,245
2012-04-1324825124825134,0001,255
2012-04-1224825024624848,0001,240
2012-04-1124724924624878,0001,240
2012-04-1025325325025058,0001,250
2012-04-0925325425225341,0001,265
2012-04-0625325325225349,0001,265
2012-04-0525625625225581,0001,275
2012-04-0425625625325459,0001,270
2012-04-0325825825425698,0001,280
2012-04-02262262257257120,0001,285
2012-03-3026526526026078,0001,300
2012-03-29263265261264103,0001,320
2012-03-28259265259263232,0001,315
2012-03-27268274268274353,0001,370
2012-03-26268268266266151,0001,330
2012-03-23268268265267172,0001,335
2012-03-2226927026726883,0001,340
2012-03-21270270267267136,0001,335
2012-03-1926827026827058,0001,350
2012-03-1626827026726756,0001,335
2012-03-1526526826526747,0001,335
2012-03-1426726826526557,0001,325
2012-03-1326526726426474,0001,320
2012-03-1226426626426547,0001,325
2012-03-09261265261264186,0001,320
2012-03-0826026226026141,0001,305
2012-03-0725826025726069,0001,300
2012-03-0625926125825842,0001,290
2012-03-0525826025825941,0001,295
2012-03-0225826025825954,0001,295
2012-03-0126026125825835,0001,290
2012-02-2926126325925979,0001,295
2012-02-2825926125826074,0001,300
2012-02-2725926025725963,0001,295
2012-02-24260261258259126,0001,295
2012-02-2325525925525994,0001,295
2012-02-2225025525025482,0001,270
2012-02-2124825124824958,0001,245
2012-02-2024925024824881,0001,240
2012-02-1725025024824991,0001,245
2012-02-1624724924724954,0001,245
2012-02-15247249246249115,0001,245
2012-02-1424724824624732,0001,235
2012-02-1324524724524734,0001,235
2012-02-1024724824624642,0001,230
2012-02-0924924924724826,0001,240
2012-02-0824624924624945,0001,245
2012-02-0724524824524639,0001,230
2012-02-0624724924424469,0001,220
2012-02-0324624724424439,0001,220
2012-02-0224724824424745,0001,235
2012-02-0124424624424539,0001,225
2012-01-3124724824224388,0001,215
2012-01-3024824924624644,0001,230
2012-01-2724624924624825,0001,240
2012-01-2624925024924913,0001,245
2012-01-2524924924724970,0001,245
2012-01-2424824824624834,0001,240
2012-01-2324624824624734,0001,235
2012-01-2024824924424894,0001,240
2012-01-1924524824524844,0001,240
2012-01-1824524624324541,0001,225
2012-01-1724524524224328,0001,215
2012-01-1624024224024212,0001,210
2012-01-1323924223924222,0001,210
2012-01-1224224223823836,0001,190
2012-01-1124024324024319,0001,215
2012-01-1024624824224242,0001,210
2012-01-0624524524224312,0001,215
2012-01-0524224723424682,0001,230
2012-01-0423624223624241,0001,210

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