2004 昭和産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 459 | 463 | 450 | 462 | 47,000 | 2,310 |
| 2015-12-29 | 457 | 461 | 450 | 459 | 103,000 | 2,295 |
| 2015-12-28 | 455 | 461 | 453 | 457 | 67,000 | 2,285 |
| 2015-12-25 | 455 | 455 | 448 | 450 | 74,000 | 2,250 |
| 2015-12-24 | 459 | 459 | 449 | 452 | 108,000 | 2,260 |
| 2015-12-22 | 449 | 452 | 443 | 449 | 150,000 | 2,245 |
| 2015-12-21 | 448 | 462 | 445 | 448 | 195,000 | 2,240 |
| 2015-12-18 | 470 | 471 | 446 | 446 | 249,000 | 2,230 |
| 2015-12-17 | 468 | 478 | 468 | 471 | 170,000 | 2,355 |
| 2015-12-16 | 463 | 467 | 461 | 467 | 90,000 | 2,335 |
| 2015-12-15 | 460 | 479 | 459 | 463 | 127,000 | 2,315 |
| 2015-12-14 | 460 | 464 | 458 | 459 | 82,000 | 2,295 |
| 2015-12-11 | 472 | 474 | 466 | 468 | 207,000 | 2,340 |
| 2015-12-10 | 481 | 481 | 466 | 470 | 144,000 | 2,350 |
| 2015-12-09 | 483 | 483 | 475 | 479 | 83,000 | 2,395 |
| 2015-12-08 | 485 | 489 | 485 | 485 | 40,000 | 2,425 |
| 2015-12-07 | 488 | 499 | 487 | 488 | 112,000 | 2,440 |
| 2015-12-04 | 488 | 490 | 486 | 488 | 60,000 | 2,440 |
| 2015-12-03 | 487 | 497 | 487 | 496 | 77,000 | 2,480 |
| 2015-12-02 | 495 | 495 | 487 | 492 | 52,000 | 2,460 |
| 2015-12-01 | 481 | 490 | 481 | 489 | 62,000 | 2,445 |
| 2015-11-30 | 485 | 490 | 481 | 483 | 117,000 | 2,415 |
| 2015-11-27 | 491 | 494 | 486 | 489 | 54,000 | 2,445 |
| 2015-11-26 | 490 | 498 | 487 | 493 | 104,000 | 2,465 |
| 2015-11-25 | 500 | 500 | 492 | 494 | 71,000 | 2,470 |
| 2015-11-24 | 497 | 501 | 492 | 500 | 90,000 | 2,500 |
| 2015-11-20 | 495 | 498 | 493 | 494 | 88,000 | 2,470 |
| 2015-11-19 | 490 | 500 | 490 | 500 | 115,000 | 2,500 |
| 2015-11-18 | 486 | 490 | 486 | 488 | 34,000 | 2,440 |
| 2015-11-17 | 480 | 488 | 480 | 485 | 94,000 | 2,425 |
| 2015-11-16 | 468 | 479 | 468 | 477 | 70,000 | 2,385 |
| 2015-11-13 | 479 | 480 | 474 | 480 | 66,000 | 2,400 |
| 2015-11-12 | 473 | 479 | 471 | 479 | 68,000 | 2,395 |
| 2015-11-11 | 471 | 476 | 470 | 475 | 82,000 | 2,375 |
| 2015-11-10 | 473 | 477 | 471 | 473 | 129,000 | 2,365 |
| 2015-11-09 | 467 | 482 | 465 | 482 | 166,000 | 2,410 |
| 2015-11-06 | 456 | 467 | 456 | 464 | 85,000 | 2,320 |
| 2015-11-05 | 448 | 464 | 448 | 459 | 92,000 | 2,295 |
| 2015-11-04 | 450 | 453 | 447 | 449 | 68,000 | 2,245 |
| 2015-11-02 | 449 | 452 | 444 | 446 | 64,000 | 2,230 |
| 2015-10-30 | 454 | 460 | 453 | 455 | 98,000 | 2,275 |
| 2015-10-29 | 455 | 455 | 448 | 449 | 70,000 | 2,245 |
| 2015-10-28 | 452 | 452 | 447 | 449 | 72,000 | 2,245 |
| 2015-10-27 | 459 | 460 | 452 | 452 | 82,000 | 2,260 |
| 2015-10-26 | 464 | 464 | 460 | 463 | 71,000 | 2,315 |
| 2015-10-23 | 469 | 469 | 458 | 465 | 102,000 | 2,325 |
| 2015-10-22 | 457 | 461 | 455 | 460 | 46,000 | 2,300 |
| 2015-10-21 | 447 | 455 | 447 | 455 | 66,000 | 2,275 |
| 2015-10-20 | 457 | 457 | 448 | 449 | 59,000 | 2,245 |
| 2015-10-19 | 453 | 453 | 446 | 453 | 51,000 | 2,265 |
| 2015-10-16 | 452 | 452 | 446 | 449 | 83,000 | 2,245 |
| 2015-10-15 | 449 | 452 | 446 | 449 | 56,000 | 2,245 |
| 2015-10-14 | 450 | 453 | 446 | 447 | 86,000 | 2,235 |
| 2015-10-13 | 457 | 460 | 452 | 454 | 74,000 | 2,270 |
| 2015-10-09 | 455 | 462 | 451 | 462 | 51,000 | 2,310 |
| 2015-10-08 | 459 | 460 | 452 | 455 | 45,000 | 2,275 |
| 2015-10-07 | 467 | 467 | 459 | 464 | 54,000 | 2,320 |
| 2015-10-06 | 470 | 470 | 450 | 465 | 223,000 | 2,325 |
| 2015-10-05 | 468 | 475 | 463 | 465 | 52,000 | 2,325 |
| 2015-10-02 | 471 | 473 | 465 | 473 | 46,000 | 2,365 |
| 2015-10-01 | 466 | 474 | 462 | 472 | 79,000 | 2,360 |
| 2015-09-30 | 446 | 467 | 446 | 465 | 128,000 | 2,325 |
| 2015-09-29 | 450 | 460 | 444 | 445 | 81,000 | 2,225 |
| 2015-09-28 | 458 | 467 | 449 | 455 | 118,000 | 2,275 |
| 2015-09-25 | 453 | 465 | 450 | 464 | 210,000 | 2,320 |
| 2015-09-24 | 447 | 450 | 441 | 443 | 119,000 | 2,215 |
| 2015-09-18 | 455 | 455 | 445 | 449 | 179,000 | 2,245 |
| 2015-09-17 | 448 | 457 | 447 | 453 | 105,000 | 2,265 |
| 2015-09-16 | 440 | 449 | 440 | 445 | 67,000 | 2,225 |
| 2015-09-15 | 440 | 447 | 438 | 440 | 89,000 | 2,200 |
| 2015-09-14 | 436 | 443 | 434 | 434 | 61,000 | 2,170 |
| 2015-09-11 | 440 | 447 | 436 | 437 | 219,000 | 2,185 |
| 2015-09-10 | 444 | 447 | 439 | 442 | 83,000 | 2,210 |
| 2015-09-09 | 441 | 451 | 438 | 449 | 145,000 | 2,245 |
| 2015-09-08 | 434 | 434 | 423 | 424 | 80,000 | 2,120 |
| 2015-09-07 | 427 | 433 | 422 | 432 | 55,000 | 2,160 |
| 2015-09-04 | 445 | 445 | 430 | 430 | 116,000 | 2,150 |
| 2015-09-03 | 441 | 460 | 438 | 439 | 109,000 | 2,195 |
| 2015-09-02 | 450 | 455 | 438 | 439 | 124,000 | 2,195 |
| 2015-09-01 | 474 | 474 | 451 | 451 | 164,000 | 2,255 |
| 2015-08-31 | 470 | 480 | 467 | 480 | 196,000 | 2,400 |
| 2015-08-28 | 458 | 458 | 449 | 454 | 98,000 | 2,270 |
| 2015-08-27 | 446 | 456 | 440 | 445 | 198,000 | 2,225 |
| 2015-08-26 | 434 | 444 | 432 | 432 | 229,000 | 2,160 |
| 2015-08-25 | 450 | 460 | 432 | 432 | 247,000 | 2,160 |
| 2015-08-24 | 473 | 477 | 451 | 451 | 176,000 | 2,255 |
| 2015-08-21 | 484 | 485 | 473 | 473 | 137,000 | 2,365 |
| 2015-08-20 | 498 | 507 | 488 | 489 | 114,000 | 2,445 |
| 2015-08-19 | 511 | 511 | 501 | 501 | 45,000 | 2,505 |
| 2015-08-18 | 513 | 514 | 502 | 513 | 99,000 | 2,565 |
| 2015-08-17 | 504 | 510 | 504 | 510 | 53,000 | 2,550 |
| 2015-08-14 | 500 | 505 | 500 | 504 | 45,000 | 2,520 |
| 2015-08-13 | 506 | 507 | 498 | 499 | 132,000 | 2,495 |
| 2015-08-12 | 520 | 520 | 511 | 511 | 111,000 | 2,555 |
| 2015-08-11 | 526 | 527 | 522 | 525 | 85,000 | 2,625 |
| 2015-08-10 | 517 | 527 | 517 | 527 | 121,000 | 2,635 |
| 2015-08-07 | 513 | 522 | 512 | 517 | 99,000 | 2,585 |
| 2015-08-06 | 507 | 520 | 502 | 517 | 200,000 | 2,585 |
| 2015-08-05 | 497 | 505 | 497 | 499 | 103,000 | 2,495 |
| 2015-08-04 | 510 | 511 | 498 | 499 | 204,000 | 2,495 |
| 2015-08-03 | 507 | 510 | 506 | 510 | 51,000 | 2,550 |
| 2015-07-31 | 509 | 515 | 505 | 515 | 203,000 | 2,575 |
| 2015-07-30 | 503 | 512 | 498 | 509 | 119,000 | 2,545 |
| 2015-07-29 | 503 | 506 | 485 | 502 | 196,000 | 2,510 |
| 2015-07-28 | 500 | 513 | 495 | 510 | 187,000 | 2,550 |
| 2015-07-27 | 506 | 509 | 501 | 501 | 75,000 | 2,505 |
| 2015-07-24 | 510 | 512 | 507 | 510 | 178,000 | 2,550 |
| 2015-07-23 | 504 | 509 | 504 | 509 | 73,000 | 2,545 |
| 2015-07-22 | 504 | 507 | 503 | 503 | 88,000 | 2,515 |
| 2015-07-21 | 504 | 508 | 503 | 506 | 219,000 | 2,530 |
| 2015-07-17 | 498 | 502 | 497 | 501 | 177,000 | 2,505 |
| 2015-07-16 | 492 | 497 | 491 | 496 | 316,000 | 2,480 |
| 2015-07-15 | 496 | 498 | 493 | 496 | 175,000 | 2,480 |
| 2015-07-14 | 498 | 498 | 491 | 494 | 133,000 | 2,470 |
| 2015-07-13 | 488 | 493 | 484 | 490 | 72,000 | 2,450 |
| 2015-07-10 | 483 | 491 | 480 | 481 | 216,000 | 2,405 |
| 2015-07-09 | 490 | 490 | 477 | 484 | 157,000 | 2,420 |
| 2015-07-08 | 489 | 503 | 489 | 494 | 226,000 | 2,470 |
| 2015-07-07 | 486 | 497 | 485 | 492 | 166,000 | 2,460 |
| 2015-07-06 | 484 | 487 | 481 | 481 | 103,000 | 2,405 |
| 2015-07-03 | 488 | 492 | 485 | 486 | 140,000 | 2,430 |
| 2015-07-02 | 503 | 503 | 490 | 490 | 143,000 | 2,450 |
| 2015-07-01 | 494 | 503 | 491 | 497 | 157,000 | 2,485 |
| 2015-06-30 | 492 | 498 | 492 | 498 | 62,000 | 2,490 |
| 2015-06-29 | 495 | 499 | 491 | 492 | 94,000 | 2,460 |
| 2015-06-26 | 502 | 503 | 495 | 500 | 119,000 | 2,500 |
| 2015-06-25 | 508 | 508 | 504 | 505 | 85,000 | 2,525 |
| 2015-06-24 | 511 | 511 | 505 | 510 | 122,000 | 2,550 |
| 2015-06-23 | 506 | 510 | 506 | 510 | 114,000 | 2,550 |
| 2015-06-22 | 506 | 508 | 504 | 508 | 84,000 | 2,540 |
| 2015-06-19 | 503 | 507 | 503 | 507 | 166,000 | 2,535 |
| 2015-06-18 | 500 | 505 | 498 | 501 | 91,000 | 2,505 |
| 2015-06-17 | 494 | 500 | 494 | 499 | 70,000 | 2,495 |
| 2015-06-16 | 496 | 497 | 492 | 495 | 51,000 | 2,475 |
| 2015-06-15 | 497 | 499 | 492 | 495 | 57,000 | 2,475 |
| 2015-06-12 | 500 | 505 | 497 | 498 | 230,000 | 2,490 |
| 2015-06-11 | 489 | 499 | 489 | 497 | 100,000 | 2,485 |
| 2015-06-10 | 493 | 494 | 487 | 493 | 143,000 | 2,465 |
| 2015-06-09 | 490 | 492 | 487 | 488 | 62,000 | 2,440 |
| 2015-06-08 | 486 | 495 | 486 | 493 | 91,000 | 2,465 |
| 2015-06-05 | 491 | 493 | 486 | 486 | 84,000 | 2,430 |
| 2015-06-04 | 496 | 496 | 492 | 492 | 40,000 | 2,460 |
| 2015-06-03 | 491 | 497 | 491 | 497 | 115,000 | 2,485 |
| 2015-06-02 | 493 | 496 | 489 | 495 | 125,000 | 2,475 |
| 2015-06-01 | 485 | 499 | 485 | 493 | 117,000 | 2,465 |
| 2015-05-29 | 484 | 490 | 484 | 489 | 122,000 | 2,445 |
| 2015-05-28 | 485 | 490 | 481 | 489 | 132,000 | 2,445 |
| 2015-05-27 | 480 | 484 | 480 | 483 | 80,000 | 2,415 |
| 2015-05-26 | 480 | 481 | 479 | 480 | 58,000 | 2,400 |
| 2015-05-25 | 483 | 483 | 478 | 481 | 119,000 | 2,405 |
| 2015-05-22 | 481 | 481 | 474 | 481 | 138,000 | 2,405 |
| 2015-05-21 | 486 | 486 | 478 | 479 | 109,000 | 2,395 |
| 2015-05-20 | 489 | 489 | 481 | 485 | 160,000 | 2,425 |
| 2015-05-19 | 486 | 492 | 482 | 492 | 145,000 | 2,460 |
| 2015-05-18 | 478 | 480 | 469 | 480 | 198,000 | 2,400 |
| 2015-05-15 | 496 | 502 | 464 | 471 | 352,000 | 2,355 |
| 2015-05-14 | 497 | 503 | 492 | 498 | 192,000 | 2,490 |
| 2015-05-13 | 496 | 501 | 492 | 500 | 135,000 | 2,500 |
| 2015-05-12 | 486 | 496 | 486 | 496 | 67,000 | 2,480 |
| 2015-05-11 | 488 | 496 | 485 | 492 | 106,000 | 2,460 |
| 2015-05-08 | 480 | 487 | 477 | 486 | 85,000 | 2,430 |
| 2015-05-07 | 482 | 485 | 476 | 479 | 116,000 | 2,395 |
| 2015-05-01 | 482 | 483 | 476 | 476 | 130,000 | 2,380 |
| 2015-04-30 | 493 | 497 | 480 | 489 | 220,000 | 2,445 |
| 2015-04-28 | 493 | 500 | 493 | 497 | 87,000 | 2,485 |
| 2015-04-27 | 500 | 500 | 492 | 493 | 53,000 | 2,465 |
| 2015-04-24 | 502 | 502 | 498 | 500 | 151,000 | 2,500 |
| 2015-04-23 | 497 | 501 | 493 | 500 | 133,000 | 2,500 |
| 2015-04-22 | 494 | 496 | 492 | 495 | 90,000 | 2,475 |
| 2015-04-21 | 487 | 496 | 487 | 495 | 169,000 | 2,475 |
| 2015-04-20 | 485 | 493 | 484 | 490 | 103,000 | 2,450 |
| 2015-04-17 | 487 | 490 | 483 | 489 | 129,000 | 2,445 |
| 2015-04-16 | 483 | 488 | 481 | 487 | 87,000 | 2,435 |
| 2015-04-15 | 482 | 484 | 478 | 480 | 80,000 | 2,400 |
| 2015-04-14 | 480 | 485 | 479 | 485 | 77,000 | 2,425 |
| 2015-04-13 | 490 | 490 | 483 | 483 | 68,000 | 2,415 |
| 2015-04-10 | 489 | 495 | 485 | 493 | 141,000 | 2,465 |
| 2015-04-09 | 490 | 494 | 489 | 489 | 96,000 | 2,445 |
| 2015-04-08 | 487 | 490 | 486 | 490 | 122,000 | 2,450 |
| 2015-04-07 | 480 | 486 | 480 | 484 | 101,000 | 2,420 |
| 2015-04-06 | 484 | 486 | 477 | 483 | 87,000 | 2,415 |
| 2015-04-03 | 485 | 487 | 481 | 487 | 95,000 | 2,435 |
| 2015-04-02 | 472 | 487 | 471 | 487 | 319,000 | 2,435 |
| 2015-04-01 | 462 | 468 | 457 | 467 | 182,000 | 2,335 |
| 2015-03-31 | 470 | 470 | 461 | 462 | 186,000 | 2,310 |
| 2015-03-30 | 476 | 478 | 463 | 464 | 261,000 | 2,320 |
| 2015-03-27 | 491 | 491 | 473 | 478 | 379,000 | 2,390 |
| 2015-03-26 | 512 | 512 | 502 | 510 | 349,000 | 2,550 |
| 2015-03-25 | 511 | 511 | 505 | 508 | 188,000 | 2,540 |
| 2015-03-24 | 512 | 512 | 507 | 509 | 189,000 | 2,545 |
| 2015-03-23 | 517 | 517 | 511 | 512 | 122,000 | 2,560 |
| 2015-03-20 | 514 | 515 | 508 | 515 | 218,000 | 2,575 |
| 2015-03-19 | 510 | 513 | 507 | 513 | 171,000 | 2,565 |
| 2015-03-18 | 511 | 511 | 507 | 510 | 77,000 | 2,550 |
| 2015-03-17 | 510 | 510 | 507 | 507 | 88,000 | 2,535 |
| 2015-03-16 | 506 | 510 | 506 | 508 | 76,000 | 2,540 |
| 2015-03-13 | 505 | 511 | 503 | 509 | 291,000 | 2,545 |
| 2015-03-12 | 505 | 511 | 500 | 510 | 202,000 | 2,550 |
| 2015-03-11 | 500 | 508 | 500 | 507 | 157,000 | 2,535 |
| 2015-03-10 | 502 | 503 | 500 | 500 | 63,000 | 2,500 |
| 2015-03-09 | 500 | 502 | 497 | 500 | 78,000 | 2,500 |
| 2015-03-06 | 497 | 502 | 497 | 500 | 103,000 | 2,500 |
| 2015-03-05 | 496 | 499 | 496 | 498 | 60,000 | 2,490 |
| 2015-03-04 | 497 | 500 | 495 | 497 | 90,000 | 2,485 |
| 2015-03-03 | 499 | 502 | 494 | 496 | 95,000 | 2,480 |
| 2015-03-02 | 503 | 505 | 498 | 498 | 105,000 | 2,490 |
| 2015-02-27 | 504 | 508 | 503 | 503 | 99,000 | 2,515 |
| 2015-02-26 | 505 | 507 | 504 | 507 | 85,000 | 2,535 |
| 2015-02-25 | 506 | 507 | 503 | 505 | 94,000 | 2,525 |
| 2015-02-24 | 508 | 509 | 503 | 507 | 126,000 | 2,535 |
| 2015-02-23 | 507 | 508 | 503 | 506 | 116,000 | 2,530 |
| 2015-02-20 | 509 | 511 | 506 | 511 | 130,000 | 2,555 |
| 2015-02-19 | 508 | 511 | 502 | 511 | 164,000 | 2,555 |
| 2015-02-18 | 498 | 508 | 498 | 505 | 208,000 | 2,525 |
| 2015-02-17 | 488 | 498 | 485 | 497 | 131,000 | 2,485 |
| 2015-02-16 | 492 | 494 | 489 | 489 | 112,000 | 2,445 |
| 2015-02-13 | 494 | 494 | 490 | 492 | 104,000 | 2,460 |
| 2015-02-12 | 498 | 503 | 494 | 494 | 270,000 | 2,470 |
| 2015-02-10 | 496 | 498 | 492 | 496 | 84,000 | 2,480 |
| 2015-02-09 | 488 | 496 | 485 | 494 | 103,000 | 2,470 |
| 2015-02-06 | 487 | 488 | 484 | 485 | 76,000 | 2,425 |
| 2015-02-05 | 487 | 487 | 484 | 486 | 94,000 | 2,430 |
| 2015-02-04 | 484 | 497 | 483 | 495 | 148,000 | 2,475 |
| 2015-02-03 | 483 | 486 | 479 | 485 | 116,000 | 2,425 |
| 2015-02-02 | 485 | 486 | 478 | 484 | 57,000 | 2,420 |
| 2015-01-30 | 489 | 490 | 485 | 486 | 70,000 | 2,430 |
| 2015-01-29 | 486 | 488 | 480 | 484 | 89,000 | 2,420 |
| 2015-01-28 | 477 | 488 | 475 | 487 | 140,000 | 2,435 |
| 2015-01-27 | 478 | 479 | 475 | 478 | 70,000 | 2,390 |
| 2015-01-26 | 472 | 477 | 471 | 477 | 56,000 | 2,385 |
| 2015-01-23 | 475 | 476 | 473 | 476 | 89,000 | 2,380 |
| 2015-01-22 | 476 | 476 | 468 | 474 | 83,000 | 2,370 |
| 2015-01-21 | 477 | 477 | 473 | 473 | 42,000 | 2,365 |
| 2015-01-20 | 472 | 477 | 472 | 477 | 99,000 | 2,385 |
| 2015-01-19 | 472 | 474 | 466 | 471 | 53,000 | 2,355 |
| 2015-01-16 | 470 | 470 | 461 | 464 | 74,000 | 2,320 |
| 2015-01-15 | 467 | 473 | 464 | 472 | 47,000 | 2,360 |
| 2015-01-14 | 474 | 474 | 462 | 463 | 101,000 | 2,315 |
| 2015-01-13 | 470 | 475 | 467 | 474 | 74,000 | 2,370 |
| 2015-01-09 | 475 | 478 | 472 | 473 | 83,000 | 2,365 |
| 2015-01-08 | 478 | 480 | 475 | 477 | 68,000 | 2,385 |
| 2015-01-07 | 469 | 480 | 469 | 477 | 93,000 | 2,385 |
| 2015-01-06 | 477 | 479 | 468 | 470 | 135,000 | 2,350 |
| 2015-01-05 | 477 | 482 | 477 | 479 | 63,000 | 2,395 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
