2004 昭和産業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	601	606	597	601	159,000	3,005
2016-12-29	600	606	597	601	178,000	3,005
2016-12-28	606	611	605	605	123,000	3,025
2016-12-27	610	612	607	610	87,000	3,050
2016-12-26	613	613	607	610	80,000	3,050
2016-12-22	613	613	606	609	179,000	3,045
2016-12-21	610	611	607	610	162,000	3,050
2016-12-20	610	613	608	610	270,000	3,050
2016-12-19	609	609	603	604	132,000	3,020
2016-12-16	609	609	602	609	233,000	3,045
2016-12-15	598	604	594	604	140,000	3,020
2016-12-14	606	606	598	598	186,000	2,990
2016-12-13	597	606	595	604	306,000	3,020
2016-12-12	594	597	586	597	197,000	2,985
2016-12-09	574	586	574	585	195,000	2,925
2016-12-08	581	584	577	584	91,000	2,920
2016-12-07	574	581	573	581	120,000	2,905
2016-12-06	571	575	569	574	130,000	2,870
2016-12-05	570	572	567	567	134,000	2,835
2016-12-02	584	584	574	578	125,000	2,890
2016-12-01	592	593	583	584	90,000	2,920
2016-11-30	578	588	578	588	163,000	2,940
2016-11-29	578	583	577	583	72,000	2,915
2016-11-28	575	580	572	578	80,000	2,890
2016-11-25	573	575	569	575	145,000	2,875
2016-11-24	580	580	569	570	209,000	2,850
2016-11-22	590	592	584	584	162,000	2,920
2016-11-21	590	592	586	590	144,000	2,950
2016-11-18	590	591	586	589	138,000	2,945
2016-11-17	589	592	580	588	157,000	2,940
2016-11-16	582	590	581	590	127,000	2,950
2016-11-15	581	588	581	582	161,000	2,910
2016-11-14	582	589	582	585	95,000	2,925
2016-11-11	589	589	577	582	168,000	2,910
2016-11-10	580	584	572	582	126,000	2,910
2016-11-09	589	589	547	558	224,000	2,790
2016-11-08	591	594	587	589	136,000	2,945
2016-11-07	574	585	573	585	278,000	2,925
2016-11-04	554	579	553	572	334,000	2,860
2016-11-02	564	564	558	559	96,000	2,795
2016-11-01	557	564	557	564	79,000	2,820
2016-10-31	563	566	557	562	139,000	2,810
2016-10-28	565	571	562	569	209,000	2,845
2016-10-27	575	575	564	564	132,000	2,820
2016-10-26	571	576	571	576	89,000	2,880
2016-10-25	574	578	574	575	159,000	2,875
2016-10-24	571	576	568	574	97,000	2,870
2016-10-21	575	577	571	574	148,000	2,870
2016-10-20	575	580	574	575	196,000	2,875
2016-10-19	569	577	566	575	135,000	2,875
2016-10-18	578	578	572	572	145,000	2,860
2016-10-17	571	580	571	578	118,000	2,890
2016-10-14	563	571	562	571	85,000	2,855
2016-10-13	560	571	560	563	186,000	2,815
2016-10-12	559	559	551	554	107,000	2,770
2016-10-11	560	560	555	558	149,000	2,790
2016-10-07	555	559	549	559	141,000	2,795
2016-10-06	554	563	548	555	239,000	2,775
2016-10-05	555	556	544	548	127,000	2,740
2016-10-04	537	559	536	554	326,000	2,770
2016-10-03	535	537	531	532	78,000	2,660
2016-09-30	527	533	525	528	117,000	2,640
2016-09-29	536	539	528	535	164,000	2,675
2016-09-28	535	538	526	528	155,000	2,640
2016-09-27	532	539	526	539	165,000	2,695
2016-09-26	539	539	533	533	96,000	2,665
2016-09-23	531	539	528	539	212,000	2,695
2016-09-21	520	531	519	531	182,000	2,655
2016-09-20	516	526	514	518	238,000	2,590
2016-09-16	509	515	508	515	116,000	2,575
2016-09-15	509	512	504	504	123,000	2,520
2016-09-14	515	515	510	512	106,000	2,560
2016-09-13	511	520	508	517	125,000	2,585
2016-09-12	501	513	497	509	109,000	2,545
2016-09-09	510	516	506	509	223,000	2,545
2016-09-08	501	514	500	510	239,000	2,550
2016-09-07	496	502	496	501	125,000	2,505
2016-09-06	494	501	494	499	148,000	2,495
2016-09-05	491	496	491	492	111,000	2,460
2016-09-02	493	494	489	492	90,000	2,460
2016-09-01	493	495	491	493	80,000	2,465
2016-08-31	490	495	487	495	159,000	2,475
2016-08-30	492	493	489	491	50,000	2,455
2016-08-29	490	493	489	492	102,000	2,460
2016-08-26	484	489	482	487	74,000	2,435
2016-08-25	485	485	482	484	84,000	2,420
2016-08-24	481	485	478	485	78,000	2,425
2016-08-23	483	487	475	478	121,000	2,390
2016-08-22	484	488	483	485	70,000	2,425
2016-08-19	479	479	472	478	89,000	2,390
2016-08-18	478	479	476	478	75,000	2,390
2016-08-17	482	485	477	478	110,000	2,390
2016-08-16	490	493	482	482	93,000	2,410
2016-08-15	491	494	487	490	78,000	2,450
2016-08-12	489	492	488	491	78,000	2,455
2016-08-10	483	486	482	484	58,000	2,420
2016-08-09	481	490	480	490	71,000	2,450
2016-08-08	482	485	480	481	62,000	2,405
2016-08-05	472	485	472	482	91,000	2,410
2016-08-04	484	484	473	473	118,000	2,365
2016-08-03	486	489	480	481	104,000	2,405
2016-08-02	484	490	481	490	143,000	2,450
2016-08-01	490	490	482	483	63,000	2,415
2016-07-29	489	490	483	490	118,000	2,450
2016-07-28	483	488	483	487	109,000	2,435
2016-07-27	485	486	481	483	109,000	2,415
2016-07-26	486	490	482	482	82,000	2,410
2016-07-25	495	495	482	486	220,000	2,430
2016-07-22	491	491	485	490	133,000	2,450
2016-07-21	497	497	488	491	119,000	2,455
2016-07-20	495	497	492	497	264,000	2,485
2016-07-19	479	494	479	494	208,000	2,470
2016-07-15	473	477	472	477	144,000	2,385
2016-07-14	468	474	468	469	137,000	2,345
2016-07-13	470	474	463	463	168,000	2,315
2016-07-12	464	470	464	466	150,000	2,330
2016-07-11	451	465	451	462	130,000	2,310
2016-07-08	458	463	448	448	100,000	2,240
2016-07-07	452	458	452	458	89,000	2,290
2016-07-06	451	455	446	452	136,000	2,260
2016-07-05	459	461	453	457	80,000	2,285
2016-07-04	452	459	447	459	121,000	2,295
2016-07-01	441	451	437	451	144,000	2,255
2016-06-30	446	446	435	435	101,000	2,175
2016-06-29	441	450	438	440	125,000	2,200
2016-06-28	435	453	435	442	146,000	2,210
2016-06-27	425	451	425	443	162,000	2,215
2016-06-24	467	467	416	422	260,000	2,110
2016-06-23	462	465	458	464	106,000	2,320
2016-06-22	465	467	457	461	105,000	2,305
2016-06-21	459	469	458	469	80,000	2,345
2016-06-20	459	460	456	458	73,000	2,290
2016-06-17	452	462	448	448	241,000	2,240
2016-06-16	459	459	444	444	132,000	2,220
2016-06-15	455	462	455	455	84,000	2,275
2016-06-14	457	461	451	455	87,000	2,275
2016-06-13	473	473	457	457	124,000	2,285
2016-06-10	489	489	476	478	217,000	2,390
2016-06-09	489	489	481	484	69,000	2,420
2016-06-08	488	492	486	491	64,000	2,455
2016-06-07	483	490	481	490	89,000	2,450
2016-06-06	485	485	480	483	58,000	2,415
2016-06-03	481	485	477	485	41,000	2,425
2016-06-02	489	489	476	477	58,000	2,385
2016-06-01	486	489	484	489	50,000	2,445
2016-05-31	483	490	483	488	220,000	2,440
2016-05-30	492	496	487	491	59,000	2,455
2016-05-27	495	497	492	495	64,000	2,475
2016-05-26	497	497	494	494	43,000	2,470
2016-05-25	493	498	492	497	89,000	2,485
2016-05-24	480	487	480	485	78,000	2,425
2016-05-23	488	488	477	479	136,000	2,395
2016-05-20	489	491	485	488	128,000	2,440
2016-05-19	493	496	487	488	100,000	2,440
2016-05-18	497	501	492	493	87,000	2,465
2016-05-17	494	500	493	500	90,000	2,500
2016-05-16	491	500	491	491	114,000	2,455
2016-05-13	496	500	489	499	90,000	2,495
2016-05-12	499	499	492	499	59,000	2,495
2016-05-11	501	501	494	497	57,000	2,485
2016-05-10	496	501	495	500	123,000	2,500
2016-05-09	489	498	487	496	66,000	2,480
2016-05-06	487	492	480	487	113,000	2,435
2016-05-02	477	491	470	490	141,000	2,450
2016-04-28	498	502	480	482	149,000	2,410
2016-04-27	496	498	492	496	48,000	2,480
2016-04-26	499	499	493	495	30,000	2,475
2016-04-25	501	501	491	499	84,000	2,495
2016-04-22	498	500	490	500	115,000	2,500
2016-04-21	492	498	490	497	121,000	2,485
2016-04-20	496	498	489	491	127,000	2,455
2016-04-19	485	490	481	490	124,000	2,450
2016-04-18	469	484	468	480	186,000	2,400
2016-04-15	463	469	463	465	58,000	2,325
2016-04-14	463	469	460	469	82,000	2,345
2016-04-13	455	460	455	456	55,000	2,280
2016-04-12	459	459	451	455	57,000	2,275
2016-04-11	455	459	449	453	71,000	2,265
2016-04-08	442	461	441	455	99,000	2,275
2016-04-07	447	451	433	446	150,000	2,230
2016-04-06	451	453	443	450	70,000	2,250
2016-04-05	461	463	448	449	100,000	2,245
2016-04-04	456	465	453	464	87,000	2,320
2016-04-01	467	467	450	450	145,000	2,250
2016-03-31	473	480	463	466	111,000	2,330
2016-03-30	489	491	476	476	108,000	2,380
2016-03-29	491	498	487	495	183,000	2,475
2016-03-28	495	503	495	503	396,000	2,515
2016-03-25	502	503	498	498	144,000	2,490
2016-03-24	501	504	498	502	133,000	2,510
2016-03-23	503	503	499	503	99,000	2,515
2016-03-22	501	503	495	503	157,000	2,515
2016-03-18	500	502	495	501	167,000	2,505
2016-03-17	500	504	499	500	73,000	2,500
2016-03-16	498	503	497	500	86,000	2,500
2016-03-15	491	503	490	501	193,000	2,505
2016-03-14	493	495	490	494	97,000	2,470
2016-03-11	482	491	479	487	151,000	2,435
2016-03-10	479	485	479	484	90,000	2,420
2016-03-09	473	480	473	479	121,000	2,395
2016-03-08	472	474	468	473	119,000	2,365
2016-03-07	469	472	465	472	106,000	2,360
2016-03-04	467	470	463	469	99,000	2,345
2016-03-03	460	465	460	465	63,000	2,325
2016-03-02	462	468	460	462	127,000	2,310
2016-03-01	455	461	451	457	93,000	2,285
2016-02-29	473	473	453	453	177,000	2,265
2016-02-26	468	479	468	470	93,000	2,350
2016-02-25	458	471	457	471	179,000	2,355
2016-02-24	444	455	442	451	136,000	2,255
2016-02-23	455	455	440	442	107,000	2,210
2016-02-22	448	455	448	452	92,000	2,260
2016-02-19	450	451	433	446	178,000	2,230
2016-02-18	454	458	451	451	82,000	2,255
2016-02-17	455	455	443	446	127,000	2,230
2016-02-16	466	466	455	457	114,000	2,285
2016-02-15	450	468	450	465	150,000	2,325
2016-02-12	443	447	432	433	181,000	2,165
2016-02-10	473	474	444	444	245,000	2,220
2016-02-09	475	475	466	466	89,000	2,330
2016-02-08	477	490	473	487	183,000	2,435
2016-02-05	483	488	475	479	126,000	2,395
2016-02-04	480	493	480	493	151,000	2,465
2016-02-03	479	486	475	481	122,000	2,405
2016-02-02	481	493	481	493	150,000	2,465
2016-02-01	470	487	470	486	241,000	2,430
2016-01-29	459	471	446	471	119,000	2,355
2016-01-28	449	461	448	459	147,000	2,295
2016-01-27	449	452	445	451	108,000	2,255
2016-01-26	442	445	435	442	106,000	2,210
2016-01-25	455	455	441	442	154,000	2,210
2016-01-22	428	441	421	441	120,000	2,205
2016-01-21	428	432	414	414	119,000	2,070
2016-01-20	440	445	431	431	137,000	2,155
2016-01-19	444	445	433	438	81,000	2,190
2016-01-18	434	442	431	440	90,000	2,200
2016-01-15	441	441	434	438	67,000	2,190
2016-01-14	440	440	431	433	129,000	2,165
2016-01-13	441	443	436	441	64,000	2,205
2016-01-12	442	443	435	435	138,000	2,175
2016-01-08	450	456	445	445	128,000	2,225
2016-01-07	452	457	450	454	105,000	2,270
2016-01-06	452	458	451	454	92,000	2,270
2016-01-05	452	458	451	454	47,000	2,270
2016-01-04	460	463	452	452	58,000	2,260

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