2004 昭和産業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 319 | 320 | 317 | 320 | 91,000 | 1,600 |
| 2013-12-27 | 312 | 319 | 311 | 317 | 167,000 | 1,585 |
| 2013-12-26 | 308 | 312 | 308 | 311 | 154,000 | 1,555 |
| 2013-12-25 | 309 | 309 | 305 | 305 | 213,000 | 1,525 |
| 2013-12-24 | 309 | 309 | 307 | 308 | 105,000 | 1,540 |
| 2013-12-20 | 309 | 310 | 308 | 309 | 104,000 | 1,545 |
| 2013-12-19 | 309 | 310 | 309 | 309 | 100,000 | 1,545 |
| 2013-12-18 | 307 | 309 | 307 | 308 | 117,000 | 1,540 |
| 2013-12-17 | 308 | 309 | 306 | 308 | 73,000 | 1,540 |
| 2013-12-16 | 309 | 309 | 306 | 306 | 33,000 | 1,530 |
| 2013-12-13 | 306 | 311 | 306 | 308 | 324,000 | 1,540 |
| 2013-12-12 | 310 | 311 | 309 | 309 | 31,000 | 1,545 |
| 2013-12-11 | 308 | 312 | 307 | 309 | 72,000 | 1,545 |
| 2013-12-10 | 313 | 313 | 308 | 310 | 124,000 | 1,550 |
| 2013-12-09 | 309 | 311 | 307 | 311 | 108,000 | 1,555 |
| 2013-12-06 | 305 | 308 | 305 | 306 | 67,000 | 1,530 |
| 2013-12-05 | 307 | 307 | 304 | 304 | 44,000 | 1,520 |
| 2013-12-04 | 307 | 307 | 305 | 305 | 71,000 | 1,525 |
| 2013-12-03 | 309 | 310 | 308 | 308 | 51,000 | 1,540 |
| 2013-12-02 | 308 | 310 | 307 | 308 | 74,000 | 1,540 |
| 2013-11-29 | 305 | 309 | 305 | 308 | 65,000 | 1,540 |
| 2013-11-28 | 304 | 309 | 304 | 308 | 78,000 | 1,540 |
| 2013-11-27 | 304 | 305 | 303 | 303 | 50,000 | 1,515 |
| 2013-11-26 | 306 | 307 | 303 | 307 | 65,000 | 1,535 |
| 2013-11-25 | 304 | 308 | 304 | 308 | 111,000 | 1,540 |
| 2013-11-22 | 305 | 305 | 304 | 305 | 81,000 | 1,525 |
| 2013-11-21 | 303 | 305 | 301 | 305 | 81,000 | 1,525 |
| 2013-11-20 | 304 | 304 | 302 | 303 | 82,000 | 1,515 |
| 2013-11-19 | 305 | 306 | 303 | 305 | 57,000 | 1,525 |
| 2013-11-18 | 308 | 308 | 305 | 307 | 83,000 | 1,535 |
| 2013-11-15 | 304 | 307 | 304 | 307 | 113,000 | 1,535 |
| 2013-11-14 | 302 | 304 | 301 | 304 | 82,000 | 1,520 |
| 2013-11-13 | 301 | 303 | 301 | 303 | 38,000 | 1,515 |
| 2013-11-12 | 299 | 302 | 298 | 302 | 73,000 | 1,510 |
| 2013-11-11 | 301 | 301 | 298 | 299 | 47,000 | 1,495 |
| 2013-11-08 | 300 | 300 | 298 | 298 | 66,000 | 1,490 |
| 2013-11-07 | 302 | 302 | 300 | 300 | 33,000 | 1,500 |
| 2013-11-06 | 299 | 301 | 298 | 300 | 40,000 | 1,500 |
| 2013-11-05 | 302 | 302 | 298 | 298 | 41,000 | 1,490 |
| 2013-11-01 | 304 | 304 | 298 | 299 | 64,000 | 1,495 |
| 2013-10-31 | 303 | 304 | 300 | 303 | 38,000 | 1,515 |
| 2013-10-30 | 302 | 303 | 299 | 303 | 92,000 | 1,515 |
| 2013-10-29 | 299 | 301 | 298 | 300 | 44,000 | 1,500 |
| 2013-10-28 | 300 | 300 | 298 | 299 | 69,000 | 1,495 |
| 2013-10-25 | 304 | 304 | 298 | 299 | 162,000 | 1,495 |
| 2013-10-24 | 302 | 305 | 301 | 305 | 184,000 | 1,525 |
| 2013-10-23 | 302 | 304 | 300 | 300 | 53,000 | 1,500 |
| 2013-10-22 | 301 | 302 | 301 | 302 | 66,000 | 1,510 |
| 2013-10-21 | 299 | 299 | 298 | 299 | 64,000 | 1,495 |
| 2013-10-18 | 297 | 298 | 297 | 298 | 57,000 | 1,490 |
| 2013-10-17 | 296 | 298 | 295 | 296 | 49,000 | 1,480 |
| 2013-10-16 | 296 | 297 | 295 | 297 | 46,000 | 1,485 |
| 2013-10-15 | 298 | 298 | 295 | 296 | 48,000 | 1,480 |
| 2013-10-11 | 297 | 298 | 297 | 298 | 66,000 | 1,490 |
| 2013-10-10 | 295 | 296 | 295 | 296 | 53,000 | 1,480 |
| 2013-10-09 | 294 | 294 | 291 | 294 | 93,000 | 1,470 |
| 2013-10-08 | 295 | 295 | 292 | 293 | 46,000 | 1,465 |
| 2013-10-07 | 295 | 296 | 294 | 295 | 57,000 | 1,475 |
| 2013-10-04 | 299 | 300 | 296 | 296 | 51,000 | 1,480 |
| 2013-10-03 | 299 | 300 | 299 | 299 | 52,000 | 1,495 |
| 2013-10-02 | 304 | 304 | 299 | 299 | 56,000 | 1,495 |
| 2013-10-01 | 303 | 304 | 303 | 303 | 40,000 | 1,515 |
| 2013-09-30 | 307 | 307 | 303 | 304 | 53,000 | 1,520 |
| 2013-09-27 | 309 | 314 | 307 | 312 | 67,000 | 1,560 |
| 2013-09-26 | 308 | 309 | 302 | 309 | 58,000 | 1,545 |
| 2013-09-25 | 312 | 312 | 307 | 308 | 170,000 | 1,540 |
| 2013-09-24 | 309 | 312 | 308 | 311 | 94,000 | 1,555 |
| 2013-09-20 | 310 | 310 | 307 | 309 | 80,000 | 1,545 |
| 2013-09-19 | 305 | 310 | 305 | 310 | 78,000 | 1,550 |
| 2013-09-18 | 305 | 305 | 301 | 304 | 28,000 | 1,520 |
| 2013-09-17 | 304 | 304 | 302 | 303 | 28,000 | 1,515 |
| 2013-09-13 | 304 | 304 | 300 | 304 | 158,000 | 1,520 |
| 2013-09-12 | 297 | 301 | 297 | 300 | 36,000 | 1,500 |
| 2013-09-11 | 296 | 298 | 296 | 297 | 33,000 | 1,485 |
| 2013-09-10 | 295 | 296 | 295 | 295 | 35,000 | 1,475 |
| 2013-09-09 | 295 | 296 | 292 | 295 | 61,000 | 1,475 |
| 2013-09-06 | 290 | 291 | 290 | 290 | 28,000 | 1,450 |
| 2013-09-05 | 293 | 293 | 290 | 292 | 38,000 | 1,460 |
| 2013-09-04 | 292 | 295 | 292 | 295 | 14,000 | 1,475 |
| 2013-09-03 | 294 | 295 | 293 | 295 | 34,000 | 1,475 |
| 2013-09-02 | 290 | 292 | 290 | 292 | 29,000 | 1,460 |
| 2013-08-30 | 294 | 294 | 290 | 290 | 65,000 | 1,450 |
| 2013-08-29 | 292 | 296 | 292 | 294 | 23,000 | 1,470 |
| 2013-08-28 | 295 | 297 | 292 | 297 | 49,000 | 1,485 |
| 2013-08-27 | 298 | 298 | 295 | 298 | 29,000 | 1,490 |
| 2013-08-26 | 298 | 298 | 296 | 298 | 18,000 | 1,490 |
| 2013-08-23 | 299 | 299 | 296 | 299 | 63,000 | 1,495 |
| 2013-08-22 | 298 | 298 | 296 | 298 | 55,000 | 1,490 |
| 2013-08-21 | 296 | 297 | 295 | 296 | 31,000 | 1,480 |
| 2013-08-20 | 297 | 298 | 296 | 296 | 51,000 | 1,480 |
| 2013-08-19 | 295 | 299 | 295 | 299 | 35,000 | 1,495 |
| 2013-08-16 | 296 | 297 | 295 | 297 | 34,000 | 1,485 |
| 2013-08-15 | 299 | 299 | 296 | 296 | 27,000 | 1,480 |
| 2013-08-14 | 297 | 299 | 296 | 299 | 30,000 | 1,495 |
| 2013-08-13 | 297 | 298 | 295 | 297 | 56,000 | 1,485 |
| 2013-08-12 | 295 | 297 | 294 | 295 | 16,000 | 1,475 |
| 2013-08-09 | 297 | 297 | 296 | 296 | 46,000 | 1,480 |
| 2013-08-08 | 301 | 301 | 296 | 296 | 60,000 | 1,480 |
| 2013-08-07 | 302 | 302 | 299 | 299 | 43,000 | 1,495 |
| 2013-08-06 | 301 | 305 | 300 | 303 | 80,000 | 1,515 |
| 2013-08-05 | 301 | 304 | 300 | 301 | 77,000 | 1,505 |
| 2013-08-02 | 301 | 307 | 299 | 307 | 48,000 | 1,535 |
| 2013-08-01 | 297 | 298 | 295 | 298 | 36,000 | 1,490 |
| 2013-07-31 | 300 | 300 | 297 | 297 | 61,000 | 1,485 |
| 2013-07-30 | 300 | 303 | 300 | 302 | 38,000 | 1,510 |
| 2013-07-29 | 306 | 306 | 300 | 300 | 49,000 | 1,500 |
| 2013-07-26 | 310 | 313 | 308 | 310 | 85,000 | 1,550 |
| 2013-07-25 | 320 | 320 | 314 | 314 | 138,000 | 1,570 |
| 2013-07-24 | 314 | 317 | 311 | 317 | 82,000 | 1,585 |
| 2013-07-23 | 310 | 314 | 309 | 313 | 67,000 | 1,565 |
| 2013-07-22 | 314 | 314 | 309 | 310 | 210,000 | 1,550 |
| 2013-07-19 | 308 | 309 | 305 | 309 | 108,000 | 1,545 |
| 2013-07-18 | 307 | 309 | 306 | 308 | 90,000 | 1,540 |
| 2013-07-17 | 305 | 308 | 303 | 306 | 60,000 | 1,530 |
| 2013-07-16 | 304 | 308 | 304 | 305 | 43,000 | 1,525 |
| 2013-07-12 | 303 | 308 | 303 | 303 | 54,000 | 1,515 |
| 2013-07-11 | 305 | 306 | 301 | 303 | 79,000 | 1,515 |
| 2013-07-10 | 308 | 309 | 304 | 307 | 60,000 | 1,535 |
| 2013-07-09 | 307 | 310 | 303 | 310 | 81,000 | 1,550 |
| 2013-07-08 | 310 | 310 | 304 | 304 | 57,000 | 1,520 |
| 2013-07-05 | 306 | 308 | 301 | 308 | 55,000 | 1,540 |
| 2013-07-04 | 307 | 307 | 301 | 304 | 37,000 | 1,520 |
| 2013-07-03 | 309 | 309 | 304 | 306 | 52,000 | 1,530 |
| 2013-07-02 | 309 | 310 | 306 | 309 | 56,000 | 1,545 |
| 2013-07-01 | 306 | 306 | 303 | 306 | 50,000 | 1,530 |
| 2013-06-28 | 299 | 306 | 295 | 306 | 93,000 | 1,530 |
| 2013-06-27 | 290 | 300 | 284 | 297 | 127,000 | 1,485 |
| 2013-06-26 | 290 | 290 | 285 | 286 | 47,000 | 1,430 |
| 2013-06-25 | 295 | 295 | 290 | 291 | 66,000 | 1,455 |
| 2013-06-24 | 290 | 293 | 290 | 293 | 47,000 | 1,465 |
| 2013-06-21 | 280 | 291 | 279 | 290 | 151,000 | 1,450 |
| 2013-06-20 | 283 | 285 | 281 | 283 | 90,000 | 1,415 |
| 2013-06-19 | 286 | 286 | 282 | 284 | 70,000 | 1,420 |
| 2013-06-18 | 282 | 283 | 281 | 282 | 34,000 | 1,410 |
| 2013-06-17 | 278 | 282 | 278 | 282 | 54,000 | 1,410 |
| 2013-06-14 | 277 | 281 | 276 | 277 | 242,000 | 1,385 |
| 2013-06-13 | 281 | 284 | 279 | 279 | 67,000 | 1,395 |
| 2013-06-12 | 285 | 286 | 280 | 285 | 66,000 | 1,425 |
| 2013-06-11 | 288 | 298 | 288 | 289 | 64,000 | 1,445 |
| 2013-06-10 | 297 | 298 | 289 | 291 | 98,000 | 1,455 |
| 2013-06-07 | 286 | 286 | 276 | 281 | 158,000 | 1,405 |
| 2013-06-06 | 290 | 294 | 285 | 285 | 102,000 | 1,425 |
| 2013-06-05 | 295 | 297 | 290 | 290 | 44,000 | 1,450 |
| 2013-06-04 | 290 | 295 | 288 | 295 | 111,000 | 1,475 |
| 2013-06-03 | 295 | 296 | 289 | 289 | 105,000 | 1,445 |
| 2013-05-31 | 294 | 294 | 289 | 289 | 85,000 | 1,445 |
| 2013-05-30 | 290 | 296 | 288 | 288 | 104,000 | 1,440 |
| 2013-05-29 | 298 | 300 | 291 | 291 | 89,000 | 1,455 |
| 2013-05-28 | 289 | 292 | 288 | 288 | 78,000 | 1,440 |
| 2013-05-27 | 290 | 292 | 288 | 288 | 97,000 | 1,440 |
| 2013-05-24 | 303 | 308 | 290 | 293 | 211,000 | 1,465 |
| 2013-05-23 | 321 | 323 | 303 | 303 | 145,000 | 1,515 |
| 2013-05-22 | 323 | 325 | 322 | 322 | 51,000 | 1,610 |
| 2013-05-21 | 322 | 325 | 320 | 323 | 84,000 | 1,615 |
| 2013-05-20 | 320 | 323 | 319 | 322 | 85,000 | 1,610 |
| 2013-05-17 | 318 | 322 | 316 | 320 | 104,000 | 1,600 |
| 2013-05-16 | 321 | 321 | 314 | 316 | 86,000 | 1,580 |
| 2013-05-15 | 324 | 326 | 316 | 321 | 109,000 | 1,605 |
| 2013-05-14 | 323 | 324 | 319 | 323 | 66,000 | 1,615 |
| 2013-05-13 | 321 | 323 | 320 | 320 | 53,000 | 1,600 |
| 2013-05-10 | 325 | 325 | 319 | 321 | 55,000 | 1,605 |
| 2013-05-09 | 325 | 325 | 320 | 321 | 81,000 | 1,605 |
| 2013-05-08 | 324 | 327 | 323 | 324 | 64,000 | 1,620 |
| 2013-05-07 | 322 | 329 | 322 | 326 | 93,000 | 1,630 |
| 2013-05-02 | 325 | 325 | 321 | 322 | 34,000 | 1,610 |
| 2013-05-01 | 323 | 323 | 320 | 320 | 45,000 | 1,600 |
| 2013-04-30 | 328 | 328 | 323 | 323 | 79,000 | 1,615 |
| 2013-04-26 | 330 | 331 | 320 | 321 | 84,000 | 1,605 |
| 2013-04-25 | 330 | 334 | 326 | 334 | 202,000 | 1,670 |
| 2013-04-24 | 320 | 328 | 319 | 328 | 132,000 | 1,640 |
| 2013-04-23 | 318 | 319 | 317 | 317 | 44,000 | 1,585 |
| 2013-04-22 | 320 | 321 | 317 | 318 | 101,000 | 1,590 |
| 2013-04-19 | 318 | 320 | 316 | 317 | 92,000 | 1,585 |
| 2013-04-18 | 314 | 318 | 312 | 316 | 98,000 | 1,580 |
| 2013-04-17 | 314 | 315 | 311 | 313 | 56,000 | 1,565 |
| 2013-04-16 | 314 | 315 | 310 | 314 | 85,000 | 1,570 |
| 2013-04-15 | 308 | 314 | 308 | 314 | 69,000 | 1,570 |
| 2013-04-12 | 311 | 314 | 311 | 313 | 44,000 | 1,565 |
| 2013-04-11 | 314 | 315 | 313 | 313 | 111,000 | 1,565 |
| 2013-04-10 | 315 | 315 | 300 | 311 | 106,000 | 1,555 |
| 2013-04-09 | 313 | 315 | 312 | 313 | 93,000 | 1,565 |
| 2013-04-08 | 316 | 320 | 312 | 317 | 156,000 | 1,585 |
| 2013-04-05 | 315 | 315 | 307 | 314 | 180,000 | 1,570 |
| 2013-04-04 | 305 | 313 | 299 | 311 | 142,000 | 1,555 |
| 2013-04-03 | 297 | 306 | 297 | 305 | 80,000 | 1,525 |
| 2013-04-02 | 298 | 299 | 292 | 296 | 85,000 | 1,480 |
| 2013-04-01 | 305 | 306 | 297 | 299 | 113,000 | 1,495 |
| 2013-03-29 | 319 | 319 | 305 | 311 | 138,000 | 1,555 |
| 2013-03-28 | 326 | 330 | 320 | 324 | 135,000 | 1,620 |
| 2013-03-27 | 323 | 328 | 323 | 326 | 199,000 | 1,630 |
| 2013-03-26 | 341 | 341 | 338 | 338 | 327,000 | 1,690 |
| 2013-03-25 | 341 | 341 | 339 | 341 | 198,000 | 1,705 |
| 2013-03-22 | 338 | 341 | 337 | 337 | 127,000 | 1,685 |
| 2013-03-21 | 338 | 341 | 338 | 339 | 168,000 | 1,695 |
| 2013-03-19 | 337 | 341 | 337 | 337 | 154,000 | 1,685 |
| 2013-03-18 | 337 | 339 | 333 | 336 | 127,000 | 1,680 |
| 2013-03-15 | 326 | 332 | 326 | 331 | 143,000 | 1,655 |
| 2013-03-14 | 326 | 326 | 322 | 324 | 88,000 | 1,620 |
| 2013-03-13 | 325 | 327 | 324 | 325 | 58,000 | 1,625 |
| 2013-03-12 | 322 | 329 | 322 | 325 | 154,000 | 1,625 |
| 2013-03-11 | 323 | 325 | 322 | 324 | 191,000 | 1,620 |
| 2013-03-08 | 320 | 320 | 316 | 317 | 324,000 | 1,585 |
| 2013-03-07 | 316 | 320 | 315 | 320 | 211,000 | 1,600 |
| 2013-03-06 | 308 | 313 | 308 | 312 | 106,000 | 1,560 |
| 2013-03-05 | 307 | 309 | 307 | 308 | 58,000 | 1,540 |
| 2013-03-04 | 312 | 312 | 306 | 306 | 132,000 | 1,530 |
| 2013-03-01 | 309 | 311 | 309 | 309 | 92,000 | 1,545 |
| 2013-02-28 | 309 | 313 | 305 | 312 | 236,000 | 1,560 |
| 2013-02-27 | 301 | 317 | 296 | 301 | 251,000 | 1,505 |
| 2013-02-26 | 295 | 304 | 292 | 299 | 238,000 | 1,495 |
| 2013-02-25 | 301 | 301 | 296 | 296 | 230,000 | 1,480 |
| 2013-02-22 | 296 | 298 | 295 | 297 | 80,000 | 1,485 |
| 2013-02-21 | 297 | 299 | 297 | 297 | 61,000 | 1,485 |
| 2013-02-20 | 296 | 297 | 294 | 297 | 111,000 | 1,485 |
| 2013-02-19 | 294 | 297 | 293 | 296 | 137,000 | 1,480 |
| 2013-02-18 | 288 | 294 | 288 | 292 | 64,000 | 1,460 |
| 2013-02-15 | 290 | 291 | 286 | 287 | 59,000 | 1,435 |
| 2013-02-14 | 289 | 294 | 288 | 292 | 61,000 | 1,460 |
| 2013-02-13 | 291 | 293 | 289 | 290 | 57,000 | 1,450 |
| 2013-02-12 | 292 | 294 | 291 | 291 | 57,000 | 1,455 |
| 2013-02-08 | 293 | 293 | 290 | 291 | 49,000 | 1,455 |
| 2013-02-07 | 293 | 293 | 292 | 292 | 65,000 | 1,460 |
| 2013-02-06 | 294 | 296 | 293 | 293 | 63,000 | 1,465 |
| 2013-02-05 | 295 | 295 | 291 | 291 | 93,000 | 1,455 |
| 2013-02-04 | 299 | 299 | 295 | 295 | 51,000 | 1,475 |
| 2013-02-01 | 296 | 299 | 296 | 296 | 50,000 | 1,480 |
| 2013-01-31 | 298 | 299 | 296 | 297 | 44,000 | 1,485 |
| 2013-01-30 | 296 | 301 | 296 | 300 | 93,000 | 1,500 |
| 2013-01-29 | 294 | 297 | 294 | 296 | 41,000 | 1,480 |
| 2013-01-28 | 295 | 296 | 294 | 294 | 57,000 | 1,470 |
| 2013-01-25 | 294 | 295 | 290 | 295 | 136,000 | 1,475 |
| 2013-01-24 | 290 | 293 | 290 | 293 | 68,000 | 1,465 |
| 2013-01-23 | 289 | 294 | 289 | 294 | 38,000 | 1,470 |
| 2013-01-22 | 294 | 294 | 290 | 293 | 47,000 | 1,465 |
| 2013-01-21 | 291 | 293 | 291 | 292 | 68,000 | 1,460 |
| 2013-01-18 | 290 | 293 | 289 | 291 | 83,000 | 1,455 |
| 2013-01-17 | 287 | 289 | 286 | 287 | 58,000 | 1,435 |
| 2013-01-16 | 285 | 286 | 284 | 285 | 26,000 | 1,425 |
| 2013-01-15 | 284 | 286 | 284 | 286 | 61,000 | 1,430 |
| 2013-01-11 | 286 | 286 | 284 | 284 | 61,000 | 1,420 |
| 2013-01-10 | 285 | 288 | 285 | 286 | 49,000 | 1,430 |
| 2013-01-09 | 282 | 287 | 282 | 287 | 73,000 | 1,435 |
| 2013-01-08 | 281 | 285 | 281 | 283 | 69,000 | 1,415 |
| 2013-01-07 | 284 | 285 | 281 | 282 | 57,000 | 1,410 |
| 2013-01-04 | 287 | 287 | 282 | 282 | 68,000 | 1,410 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
