2004 昭和産業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 484 | 484 | 482 | 482 | 49,000 | 2,410 |
| 2014-12-29 | 484 | 486 | 481 | 484 | 73,000 | 2,420 |
| 2014-12-26 | 485 | 485 | 482 | 484 | 67,000 | 2,420 |
| 2014-12-25 | 482 | 487 | 481 | 485 | 110,000 | 2,425 |
| 2014-12-24 | 478 | 490 | 475 | 490 | 150,000 | 2,450 |
| 2014-12-22 | 477 | 477 | 472 | 474 | 86,000 | 2,370 |
| 2014-12-19 | 458 | 476 | 455 | 475 | 201,000 | 2,375 |
| 2014-12-18 | 459 | 462 | 452 | 455 | 132,000 | 2,275 |
| 2014-12-17 | 460 | 462 | 451 | 456 | 111,000 | 2,280 |
| 2014-12-16 | 470 | 471 | 458 | 458 | 169,000 | 2,290 |
| 2014-12-15 | 475 | 481 | 473 | 473 | 79,000 | 2,365 |
| 2014-12-12 | 479 | 482 | 475 | 475 | 190,000 | 2,375 |
| 2014-12-11 | 473 | 485 | 473 | 485 | 91,000 | 2,425 |
| 2014-12-10 | 471 | 483 | 471 | 477 | 227,000 | 2,385 |
| 2014-12-09 | 485 | 494 | 481 | 487 | 216,000 | 2,435 |
| 2014-12-08 | 470 | 489 | 469 | 489 | 347,000 | 2,445 |
| 2014-12-05 | 464 | 470 | 460 | 469 | 145,000 | 2,345 |
| 2014-12-04 | 463 | 469 | 460 | 463 | 151,000 | 2,315 |
| 2014-12-03 | 467 | 472 | 456 | 463 | 203,000 | 2,315 |
| 2014-12-02 | 475 | 475 | 466 | 471 | 125,000 | 2,355 |
| 2014-12-01 | 465 | 479 | 465 | 473 | 138,000 | 2,365 |
| 2014-11-28 | 473 | 476 | 463 | 467 | 196,000 | 2,335 |
| 2014-11-27 | 479 | 484 | 474 | 474 | 114,000 | 2,370 |
| 2014-11-26 | 480 | 483 | 479 | 481 | 102,000 | 2,405 |
| 2014-11-25 | 490 | 490 | 479 | 482 | 204,000 | 2,410 |
| 2014-11-21 | 478 | 486 | 476 | 480 | 276,000 | 2,400 |
| 2014-11-20 | 445 | 497 | 445 | 470 | 824,000 | 2,350 |
| 2014-11-19 | 443 | 446 | 442 | 442 | 110,000 | 2,210 |
| 2014-11-18 | 443 | 445 | 441 | 443 | 105,000 | 2,215 |
| 2014-11-17 | 450 | 450 | 443 | 444 | 94,000 | 2,220 |
| 2014-11-14 | 450 | 454 | 443 | 447 | 187,000 | 2,235 |
| 2014-11-13 | 445 | 450 | 445 | 448 | 220,000 | 2,240 |
| 2014-11-12 | 440 | 447 | 440 | 443 | 180,000 | 2,215 |
| 2014-11-11 | 436 | 444 | 436 | 442 | 124,000 | 2,210 |
| 2014-11-10 | 428 | 435 | 428 | 435 | 105,000 | 2,175 |
| 2014-11-07 | 438 | 438 | 429 | 434 | 190,000 | 2,170 |
| 2014-11-06 | 433 | 442 | 433 | 435 | 183,000 | 2,175 |
| 2014-11-05 | 430 | 438 | 430 | 434 | 179,000 | 2,170 |
| 2014-11-04 | 440 | 442 | 433 | 433 | 222,000 | 2,165 |
| 2014-10-31 | 427 | 433 | 424 | 432 | 312,000 | 2,160 |
| 2014-10-30 | 420 | 427 | 418 | 424 | 191,000 | 2,120 |
| 2014-10-29 | 419 | 427 | 416 | 422 | 123,000 | 2,110 |
| 2014-10-28 | 412 | 424 | 412 | 419 | 165,000 | 2,095 |
| 2014-10-27 | 411 | 415 | 411 | 414 | 103,000 | 2,070 |
| 2014-10-24 | 410 | 411 | 408 | 411 | 128,000 | 2,055 |
| 2014-10-23 | 409 | 409 | 407 | 408 | 58,000 | 2,040 |
| 2014-10-22 | 401 | 409 | 401 | 409 | 95,000 | 2,045 |
| 2014-10-21 | 406 | 410 | 400 | 400 | 108,000 | 2,000 |
| 2014-10-20 | 395 | 405 | 395 | 404 | 126,000 | 2,020 |
| 2014-10-17 | 387 | 390 | 384 | 387 | 139,000 | 1,935 |
| 2014-10-16 | 390 | 395 | 384 | 384 | 150,000 | 1,920 |
| 2014-10-15 | 384 | 393 | 384 | 390 | 111,000 | 1,950 |
| 2014-10-14 | 381 | 392 | 381 | 384 | 119,000 | 1,920 |
| 2014-10-10 | 391 | 395 | 389 | 392 | 86,000 | 1,960 |
| 2014-10-09 | 403 | 409 | 398 | 398 | 110,000 | 1,990 |
| 2014-10-08 | 404 | 404 | 401 | 403 | 40,000 | 2,015 |
| 2014-10-07 | 408 | 409 | 404 | 404 | 89,000 | 2,020 |
| 2014-10-06 | 404 | 409 | 402 | 408 | 54,000 | 2,040 |
| 2014-10-03 | 399 | 408 | 399 | 401 | 95,000 | 2,005 |
| 2014-10-02 | 411 | 411 | 398 | 403 | 171,000 | 2,015 |
| 2014-10-01 | 404 | 413 | 402 | 411 | 142,000 | 2,055 |
| 2014-09-30 | 401 | 403 | 398 | 401 | 109,000 | 2,005 |
| 2014-09-29 | 404 | 404 | 400 | 401 | 26,000 | 2,005 |
| 2014-09-26 | 404 | 405 | 400 | 401 | 57,000 | 2,005 |
| 2014-09-25 | 403 | 404 | 401 | 404 | 128,000 | 2,020 |
| 2014-09-24 | 398 | 400 | 393 | 400 | 80,000 | 2,000 |
| 2014-09-22 | 400 | 400 | 395 | 398 | 94,000 | 1,990 |
| 2014-09-19 | 398 | 404 | 393 | 404 | 211,000 | 2,020 |
| 2014-09-18 | 390 | 398 | 387 | 398 | 137,000 | 1,990 |
| 2014-09-17 | 385 | 389 | 385 | 389 | 47,000 | 1,945 |
| 2014-09-16 | 389 | 391 | 385 | 386 | 60,000 | 1,930 |
| 2014-09-12 | 390 | 394 | 385 | 389 | 266,000 | 1,945 |
| 2014-09-11 | 381 | 386 | 381 | 386 | 66,000 | 1,930 |
| 2014-09-10 | 380 | 386 | 378 | 384 | 86,000 | 1,920 |
| 2014-09-09 | 384 | 384 | 382 | 384 | 33,000 | 1,920 |
| 2014-09-08 | 383 | 385 | 383 | 384 | 43,000 | 1,920 |
| 2014-09-05 | 385 | 385 | 383 | 383 | 27,000 | 1,915 |
| 2014-09-04 | 385 | 385 | 382 | 384 | 42,000 | 1,920 |
| 2014-09-03 | 380 | 388 | 379 | 388 | 130,000 | 1,940 |
| 2014-09-02 | 382 | 384 | 379 | 380 | 76,000 | 1,900 |
| 2014-09-01 | 382 | 384 | 379 | 382 | 76,000 | 1,910 |
| 2014-08-29 | 381 | 385 | 380 | 385 | 88,000 | 1,925 |
| 2014-08-28 | 381 | 383 | 381 | 383 | 49,000 | 1,915 |
| 2014-08-27 | 381 | 384 | 380 | 384 | 85,000 | 1,920 |
| 2014-08-26 | 382 | 383 | 377 | 381 | 69,000 | 1,905 |
| 2014-08-25 | 382 | 382 | 379 | 382 | 51,000 | 1,910 |
| 2014-08-22 | 381 | 382 | 379 | 382 | 60,000 | 1,910 |
| 2014-08-21 | 380 | 382 | 379 | 382 | 49,000 | 1,910 |
| 2014-08-20 | 380 | 382 | 377 | 380 | 97,000 | 1,900 |
| 2014-08-19 | 382 | 383 | 379 | 382 | 71,000 | 1,910 |
| 2014-08-18 | 382 | 383 | 379 | 380 | 51,000 | 1,900 |
| 2014-08-15 | 377 | 380 | 377 | 380 | 27,000 | 1,900 |
| 2014-08-14 | 378 | 380 | 377 | 379 | 28,000 | 1,895 |
| 2014-08-13 | 378 | 380 | 375 | 379 | 44,000 | 1,895 |
| 2014-08-12 | 380 | 383 | 379 | 381 | 94,000 | 1,905 |
| 2014-08-11 | 373 | 380 | 373 | 379 | 48,000 | 1,895 |
| 2014-08-08 | 374 | 385 | 367 | 371 | 155,000 | 1,855 |
| 2014-08-07 | 368 | 375 | 367 | 374 | 121,000 | 1,870 |
| 2014-08-06 | 371 | 377 | 369 | 369 | 78,000 | 1,845 |
| 2014-08-05 | 379 | 379 | 374 | 375 | 108,000 | 1,875 |
| 2014-08-04 | 380 | 382 | 379 | 379 | 112,000 | 1,895 |
| 2014-08-01 | 380 | 381 | 379 | 379 | 56,000 | 1,895 |
| 2014-07-31 | 382 | 383 | 379 | 380 | 56,000 | 1,900 |
| 2014-07-30 | 381 | 383 | 380 | 380 | 58,000 | 1,900 |
| 2014-07-29 | 380 | 383 | 374 | 381 | 108,000 | 1,905 |
| 2014-07-28 | 385 | 385 | 383 | 383 | 52,000 | 1,915 |
| 2014-07-25 | 384 | 387 | 380 | 382 | 166,000 | 1,910 |
| 2014-07-24 | 376 | 378 | 375 | 378 | 70,000 | 1,890 |
| 2014-07-23 | 377 | 378 | 375 | 377 | 59,000 | 1,885 |
| 2014-07-22 | 377 | 378 | 375 | 377 | 193,000 | 1,885 |
| 2014-07-18 | 372 | 376 | 371 | 376 | 177,000 | 1,880 |
| 2014-07-17 | 372 | 374 | 371 | 373 | 67,000 | 1,865 |
| 2014-07-16 | 371 | 375 | 371 | 372 | 118,000 | 1,860 |
| 2014-07-15 | 373 | 375 | 371 | 372 | 70,000 | 1,860 |
| 2014-07-14 | 371 | 375 | 370 | 374 | 86,000 | 1,870 |
| 2014-07-11 | 370 | 375 | 369 | 374 | 91,000 | 1,870 |
| 2014-07-10 | 373 | 376 | 371 | 371 | 72,000 | 1,855 |
| 2014-07-09 | 370 | 375 | 370 | 373 | 61,000 | 1,865 |
| 2014-07-08 | 367 | 377 | 364 | 376 | 153,000 | 1,880 |
| 2014-07-07 | 368 | 370 | 367 | 367 | 47,000 | 1,835 |
| 2014-07-04 | 372 | 372 | 367 | 368 | 94,000 | 1,840 |
| 2014-07-03 | 379 | 379 | 372 | 374 | 122,000 | 1,870 |
| 2014-07-02 | 379 | 380 | 372 | 377 | 218,000 | 1,885 |
| 2014-07-01 | 369 | 378 | 368 | 376 | 259,000 | 1,880 |
| 2014-06-30 | 357 | 369 | 357 | 368 | 245,000 | 1,840 |
| 2014-06-27 | 358 | 360 | 356 | 359 | 127,000 | 1,795 |
| 2014-06-26 | 360 | 360 | 357 | 357 | 111,000 | 1,785 |
| 2014-06-25 | 360 | 360 | 356 | 358 | 185,000 | 1,790 |
| 2014-06-24 | 349 | 360 | 348 | 359 | 251,000 | 1,795 |
| 2014-06-23 | 354 | 354 | 349 | 350 | 122,000 | 1,750 |
| 2014-06-20 | 356 | 356 | 348 | 353 | 167,000 | 1,765 |
| 2014-06-19 | 351 | 357 | 350 | 356 | 220,000 | 1,780 |
| 2014-06-18 | 350 | 351 | 345 | 350 | 193,000 | 1,750 |
| 2014-06-17 | 345 | 350 | 345 | 349 | 68,000 | 1,745 |
| 2014-06-16 | 349 | 349 | 344 | 345 | 54,000 | 1,725 |
| 2014-06-13 | 347 | 348 | 345 | 347 | 221,000 | 1,735 |
| 2014-06-12 | 349 | 350 | 345 | 348 | 160,000 | 1,740 |
| 2014-06-11 | 343 | 350 | 342 | 349 | 173,000 | 1,745 |
| 2014-06-10 | 345 | 345 | 340 | 343 | 194,000 | 1,715 |
| 2014-06-09 | 342 | 342 | 339 | 342 | 130,000 | 1,710 |
| 2014-06-06 | 337 | 342 | 337 | 342 | 277,000 | 1,710 |
| 2014-06-05 | 342 | 345 | 334 | 334 | 357,000 | 1,670 |
| 2014-06-04 | 344 | 348 | 341 | 343 | 184,000 | 1,715 |
| 2014-06-03 | 344 | 345 | 342 | 345 | 121,000 | 1,725 |
| 2014-06-02 | 341 | 342 | 339 | 341 | 42,000 | 1,705 |
| 2014-05-30 | 336 | 341 | 333 | 340 | 124,000 | 1,700 |
| 2014-05-29 | 336 | 339 | 336 | 338 | 37,000 | 1,690 |
| 2014-05-28 | 337 | 340 | 337 | 340 | 96,000 | 1,700 |
| 2014-05-27 | 338 | 339 | 338 | 339 | 29,000 | 1,695 |
| 2014-05-26 | 339 | 341 | 338 | 340 | 135,000 | 1,700 |
| 2014-05-23 | 336 | 337 | 333 | 337 | 120,000 | 1,685 |
| 2014-05-22 | 334 | 335 | 332 | 334 | 53,000 | 1,670 |
| 2014-05-21 | 332 | 333 | 331 | 333 | 33,000 | 1,665 |
| 2014-05-20 | 335 | 335 | 332 | 332 | 83,000 | 1,660 |
| 2014-05-19 | 333 | 334 | 331 | 332 | 63,000 | 1,660 |
| 2014-05-16 | 334 | 334 | 330 | 331 | 119,000 | 1,655 |
| 2014-05-15 | 331 | 335 | 330 | 335 | 56,000 | 1,675 |
| 2014-05-14 | 333 | 335 | 332 | 334 | 97,000 | 1,670 |
| 2014-05-13 | 330 | 333 | 327 | 333 | 88,000 | 1,665 |
| 2014-05-12 | 330 | 330 | 323 | 326 | 69,000 | 1,630 |
| 2014-05-09 | 322 | 330 | 322 | 326 | 49,000 | 1,630 |
| 2014-05-08 | 324 | 330 | 323 | 323 | 38,000 | 1,615 |
| 2014-05-07 | 332 | 333 | 321 | 321 | 112,000 | 1,605 |
| 2014-05-02 | 333 | 335 | 331 | 332 | 41,000 | 1,660 |
| 2014-05-01 | 332 | 333 | 330 | 333 | 52,000 | 1,665 |
| 2014-04-30 | 332 | 332 | 328 | 330 | 34,000 | 1,650 |
| 2014-04-28 | 333 | 333 | 329 | 333 | 42,000 | 1,665 |
| 2014-04-25 | 334 | 335 | 332 | 333 | 122,000 | 1,665 |
| 2014-04-24 | 333 | 335 | 331 | 334 | 120,000 | 1,670 |
| 2014-04-23 | 330 | 332 | 329 | 332 | 49,000 | 1,660 |
| 2014-04-22 | 335 | 335 | 330 | 330 | 71,000 | 1,650 |
| 2014-04-21 | 332 | 334 | 329 | 332 | 87,000 | 1,660 |
| 2014-04-18 | 332 | 332 | 329 | 330 | 56,000 | 1,650 |
| 2014-04-17 | 329 | 333 | 327 | 332 | 82,000 | 1,660 |
| 2014-04-16 | 323 | 329 | 323 | 329 | 70,000 | 1,645 |
| 2014-04-15 | 323 | 325 | 319 | 320 | 66,000 | 1,600 |
| 2014-04-14 | 318 | 326 | 318 | 323 | 76,000 | 1,615 |
| 2014-04-11 | 317 | 322 | 316 | 318 | 103,000 | 1,590 |
| 2014-04-10 | 324 | 326 | 318 | 318 | 92,000 | 1,590 |
| 2014-04-09 | 326 | 326 | 317 | 317 | 146,000 | 1,585 |
| 2014-04-08 | 330 | 330 | 326 | 326 | 81,000 | 1,630 |
| 2014-04-07 | 328 | 335 | 328 | 330 | 70,000 | 1,650 |
| 2014-04-04 | 335 | 335 | 332 | 333 | 81,000 | 1,665 |
| 2014-04-03 | 337 | 339 | 336 | 336 | 175,000 | 1,680 |
| 2014-04-02 | 335 | 339 | 334 | 336 | 151,000 | 1,680 |
| 2014-04-01 | 338 | 338 | 332 | 335 | 150,000 | 1,675 |
| 2014-03-31 | 337 | 338 | 331 | 337 | 184,000 | 1,685 |
| 2014-03-28 | 333 | 337 | 331 | 336 | 156,000 | 1,680 |
| 2014-03-27 | 335 | 335 | 330 | 334 | 404,000 | 1,670 |
| 2014-03-26 | 344 | 344 | 336 | 337 | 742,000 | 1,685 |
| 2014-03-25 | 341 | 344 | 338 | 339 | 399,000 | 1,695 |
| 2014-03-24 | 322 | 336 | 322 | 334 | 370,000 | 1,670 |
| 2014-03-20 | 325 | 329 | 323 | 324 | 417,000 | 1,620 |
| 2014-03-19 | 328 | 329 | 326 | 326 | 118,000 | 1,630 |
| 2014-03-18 | 327 | 329 | 327 | 327 | 68,000 | 1,635 |
| 2014-03-17 | 328 | 329 | 325 | 325 | 131,000 | 1,625 |
| 2014-03-14 | 327 | 331 | 325 | 325 | 341,000 | 1,625 |
| 2014-03-13 | 330 | 333 | 329 | 332 | 115,000 | 1,660 |
| 2014-03-12 | 331 | 332 | 328 | 328 | 139,000 | 1,640 |
| 2014-03-11 | 332 | 333 | 330 | 332 | 106,000 | 1,660 |
| 2014-03-10 | 332 | 334 | 331 | 333 | 109,000 | 1,665 |
| 2014-03-07 | 332 | 335 | 331 | 335 | 159,000 | 1,675 |
| 2014-03-06 | 328 | 332 | 327 | 331 | 97,000 | 1,655 |
| 2014-03-05 | 333 | 333 | 329 | 330 | 87,000 | 1,650 |
| 2014-03-04 | 325 | 332 | 325 | 331 | 144,000 | 1,655 |
| 2014-03-03 | 327 | 328 | 324 | 326 | 188,000 | 1,630 |
| 2014-02-28 | 337 | 337 | 330 | 331 | 195,000 | 1,655 |
| 2014-02-27 | 334 | 338 | 333 | 337 | 472,000 | 1,685 |
| 2014-02-26 | 340 | 345 | 333 | 334 | 426,000 | 1,670 |
| 2014-02-25 | 350 | 351 | 340 | 348 | 201,000 | 1,740 |
| 2014-02-24 | 347 | 350 | 344 | 348 | 116,000 | 1,740 |
| 2014-02-21 | 344 | 349 | 344 | 348 | 190,000 | 1,740 |
| 2014-02-20 | 345 | 352 | 341 | 342 | 319,000 | 1,710 |
| 2014-02-19 | 340 | 344 | 337 | 342 | 151,000 | 1,710 |
| 2014-02-18 | 331 | 339 | 330 | 339 | 161,000 | 1,695 |
| 2014-02-17 | 327 | 328 | 325 | 328 | 94,000 | 1,640 |
| 2014-02-14 | 331 | 334 | 326 | 328 | 102,000 | 1,640 |
| 2014-02-13 | 338 | 338 | 332 | 332 | 83,000 | 1,660 |
| 2014-02-12 | 334 | 339 | 334 | 338 | 155,000 | 1,690 |
| 2014-02-10 | 331 | 333 | 329 | 333 | 95,000 | 1,665 |
| 2014-02-07 | 328 | 328 | 324 | 328 | 112,000 | 1,640 |
| 2014-02-06 | 325 | 329 | 323 | 323 | 221,000 | 1,615 |
| 2014-02-05 | 319 | 330 | 319 | 327 | 270,000 | 1,635 |
| 2014-02-04 | 322 | 324 | 316 | 320 | 273,000 | 1,600 |
| 2014-02-03 | 328 | 329 | 325 | 325 | 100,000 | 1,625 |
| 2014-01-31 | 330 | 331 | 327 | 329 | 158,000 | 1,645 |
| 2014-01-30 | 327 | 333 | 326 | 332 | 155,000 | 1,660 |
| 2014-01-29 | 329 | 335 | 329 | 333 | 67,000 | 1,665 |
| 2014-01-28 | 326 | 329 | 323 | 326 | 145,000 | 1,630 |
| 2014-01-27 | 329 | 329 | 323 | 323 | 146,000 | 1,615 |
| 2014-01-24 | 336 | 336 | 331 | 332 | 198,000 | 1,660 |
| 2014-01-23 | 344 | 344 | 339 | 342 | 132,000 | 1,710 |
| 2014-01-22 | 341 | 344 | 339 | 344 | 111,000 | 1,720 |
| 2014-01-21 | 338 | 344 | 338 | 341 | 185,000 | 1,705 |
| 2014-01-20 | 333 | 336 | 332 | 335 | 116,000 | 1,675 |
| 2014-01-17 | 331 | 334 | 330 | 333 | 128,000 | 1,665 |
| 2014-01-16 | 329 | 331 | 329 | 331 | 137,000 | 1,655 |
| 2014-01-15 | 325 | 327 | 324 | 327 | 71,000 | 1,635 |
| 2014-01-14 | 329 | 329 | 324 | 325 | 125,000 | 1,625 |
| 2014-01-10 | 326 | 328 | 325 | 328 | 96,000 | 1,640 |
| 2014-01-09 | 328 | 329 | 325 | 328 | 119,000 | 1,640 |
| 2014-01-08 | 326 | 328 | 326 | 328 | 96,000 | 1,640 |
| 2014-01-07 | 327 | 329 | 326 | 326 | 100,000 | 1,630 |
| 2014-01-06 | 323 | 327 | 322 | 324 | 137,000 | 1,620 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
