2004 昭和産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,912	2,935	2,906	2,934	17,600	2,934
2017-12-28	2,901	2,921	2,901	2,912	18,300	2,912
2017-12-27	2,898	2,906	2,889	2,903	13,600	2,903
2017-12-26	2,890	2,902	2,884	2,900	15,300	2,900
2017-12-25	2,910	2,910	2,860	2,887	24,100	2,887
2017-12-22	2,868	2,874	2,856	2,860	21,800	2,860
2017-12-21	2,870	2,871	2,860	2,868	13,900	2,868
2017-12-20	2,898	2,898	2,871	2,874	29,100	2,874
2017-12-19	2,898	2,898	2,875	2,891	23,300	2,891
2017-12-18	2,887	2,912	2,886	2,895	17,400	2,895
2017-12-15	2,890	2,900	2,865	2,882	40,300	2,882
2017-12-14	2,882	2,916	2,875	2,905	26,300	2,905
2017-12-13	2,865	2,884	2,860	2,865	25,200	2,865
2017-12-12	2,879	2,889	2,865	2,869	13,000	2,869
2017-12-11	2,875	2,899	2,871	2,883	24,500	2,883
2017-12-08	2,821	2,874	2,821	2,870	45,000	2,870
2017-12-07	2,906	2,918	2,870	2,871	25,600	2,871
2017-12-06	2,908	2,933	2,895	2,906	30,800	2,906
2017-12-05	2,880	2,913	2,865	2,909	29,700	2,909
2017-12-04	2,894	2,914	2,887	2,891	12,400	2,891
2017-12-01	2,890	2,897	2,878	2,887	25,700	2,887
2017-11-30	2,890	2,890	2,859	2,879	22,300	2,879
2017-11-29	2,861	2,876	2,850	2,868	17,300	2,868
2017-11-28	2,818	2,850	2,816	2,842	16,400	2,842
2017-11-27	2,836	2,839	2,814	2,818	22,800	2,818
2017-11-24	2,842	2,846	2,831	2,836	24,900	2,836
2017-11-22	2,856	2,856	2,832	2,841	23,200	2,841
2017-11-21	2,841	2,886	2,841	2,866	21,900	2,866
2017-11-20	2,765	2,834	2,756	2,824	34,500	2,824
2017-11-17	2,799	2,820	2,772	2,777	38,300	2,777
2017-11-16	2,781	2,803	2,765	2,786	32,700	2,786
2017-11-15	2,844	2,851	2,800	2,803	37,400	2,803
2017-11-13	2,895	2,895	2,850	2,851	31,400	2,851
2017-11-10	2,901	2,929	2,894	2,898	33,300	2,898
2017-11-09	2,958	2,962	2,901	2,923	55,800	2,923
2017-11-08	2,955	2,980	2,953	2,980	19,700	2,980
2017-11-07	2,942	2,973	2,931	2,973	23,000	2,973
2017-11-06	2,973	2,973	2,943	2,966	26,200	2,966
2017-11-02	2,947	2,970	2,933	2,969	28,700	2,969
2017-11-01	2,957	2,970	2,935	2,947	21,700	2,947
2017-10-31	2,920	2,958	2,920	2,957	18,100	2,957
2017-10-30	2,951	2,951	2,910	2,930	35,600	2,930
2017-10-27	2,954	2,961	2,922	2,951	22,100	2,951
2017-10-26	2,965	2,970	2,946	2,954	10,200	2,954
2017-10-25	2,980	2,980	2,948	2,965	18,800	2,965
2017-10-24	2,939	2,962	2,929	2,958	17,400	2,958
2017-10-23	2,938	2,962	2,921	2,924	19,600	2,924
2017-10-20	2,947	2,960	2,925	2,929	19,500	2,929
2017-10-19	2,963	2,977	2,948	2,955	16,400	2,955
2017-10-18	2,960	2,973	2,955	2,963	10,900	2,963
2017-10-17	2,938	2,967	2,934	2,966	26,100	2,966
2017-10-16	2,943	2,964	2,929	2,939	29,000	2,939
2017-10-13	2,916	2,959	2,916	2,943	33,400	2,943
2017-10-12	2,924	2,934	2,911	2,916	21,300	2,916
2017-10-11	2,894	2,933	2,885	2,912	31,900	2,912
2017-10-10	2,853	2,893	2,851	2,882	25,100	2,882
2017-10-06	2,851	2,868	2,850	2,853	16,000	2,853
2017-10-05	2,869	2,881	2,852	2,861	18,300	2,861
2017-10-04	2,875	2,875	2,850	2,869	41,300	2,869
2017-10-03	2,927	2,927	2,868	2,881	33,500	2,881
2017-10-02	2,871	2,919	2,871	2,894	35,000	2,894
2017-09-29	2,914	2,929	2,902	2,907	24,700	2,907
2017-09-28	2,928	2,938	2,908	2,937	17,200	2,937
2017-09-27	2,965	2,976	2,917	2,928	21,200	2,928
2017-09-26	592	607	592	598	185,000	2,990
2017-09-25	600	606	590	592	254,000	2,960
2017-09-22	603	604	598	600	92,000	3,000
2017-09-21	614	617	603	604	133,000	3,020
2017-09-20	620	621	617	619	130,000	3,095
2017-09-19	625	625	614	620	112,000	3,100
2017-09-15	604	627	604	621	324,000	3,105
2017-09-14	614	616	609	609	75,000	3,045
2017-09-13	614	616	612	613	70,000	3,065
2017-09-12	613	614	603	614	109,000	3,070
2017-09-11	603	607	601	607	57,000	3,035
2017-09-08	603	603	596	599	114,000	2,995
2017-09-07	597	606	597	604	48,000	3,020
2017-09-06	598	599	594	597	63,000	2,985
2017-09-05	598	600	595	595	57,000	2,975
2017-09-04	606	606	595	596	68,000	2,980
2017-09-01	610	610	602	606	45,000	3,030
2017-08-31	610	610	607	610	56,000	3,050
2017-08-30	608	610	606	609	63,000	3,045
2017-08-29	604	607	599	607	69,000	3,035
2017-08-28	595	604	595	604	61,000	3,020
2017-08-25	591	599	590	596	78,000	2,980
2017-08-24	602	602	593	593	155,000	2,965
2017-08-23	607	607	602	604	59,000	3,020
2017-08-22	604	606	602	602	42,000	3,010
2017-08-21	607	607	604	604	45,000	3,020
2017-08-18	603	605	600	604	73,000	3,020
2017-08-17	606	607	602	603	46,000	3,015
2017-08-16	604	606	600	604	51,000	3,020
2017-08-15	605	605	599	599	55,000	2,995
2017-08-14	607	607	595	597	74,000	2,985
2017-08-10	602	606	600	605	72,000	3,025
2017-08-09	605	605	595	598	48,000	2,990
2017-08-08	608	608	600	604	78,000	3,020
2017-08-07	605	609	601	609	65,000	3,045
2017-08-04	598	603	596	601	72,000	3,005
2017-08-03	599	604	599	603	73,000	3,015
2017-08-02	604	604	598	602	56,000	3,010
2017-08-01	599	605	599	604	63,000	3,020
2017-07-31	601	602	598	599	46,000	2,995
2017-07-28	600	605	600	605	51,000	3,025
2017-07-27	597	604	594	600	59,000	3,000
2017-07-26	597	599	592	593	48,000	2,965
2017-07-25	603	604	596	596	83,000	2,980
2017-07-24	599	604	596	604	98,000	3,020
2017-07-21	599	601	597	599	77,000	2,995
2017-07-20	603	607	598	600	193,000	3,000
2017-07-19	599	605	598	605	101,000	3,025
2017-07-18	596	598	590	595	95,000	2,975
2017-07-14	597	599	595	596	56,000	2,980
2017-07-13	600	601	593	597	82,000	2,985
2017-07-12	599	602	599	599	118,000	2,995
2017-07-11	602	607	598	605	73,000	3,025
2017-07-10	604	605	598	598	86,000	2,990
2017-07-07	606	606	599	599	71,000	2,995
2017-07-06	609	611	605	606	108,000	3,030
2017-07-05	606	607	601	604	144,000	3,020
2017-07-04	614	615	606	607	66,000	3,035
2017-07-03	615	619	613	613	78,000	3,065
2017-06-30	618	619	610	618	136,000	3,090
2017-06-29	613	620	613	617	183,000	3,085
2017-06-28	615	620	613	615	146,000	3,075
2017-06-27	620	623	614	615	164,000	3,075
2017-06-26	621	626	620	624	73,000	3,120
2017-06-23	625	627	621	626	155,000	3,130
2017-06-22	624	626	620	625	74,000	3,125
2017-06-21	620	625	619	620	113,000	3,100
2017-06-20	617	621	615	621	123,000	3,105
2017-06-19	618	626	615	617	170,000	3,085
2017-06-16	615	618	615	618	101,000	3,090
2017-06-15	612	617	612	615	101,000	3,075
2017-06-14	611	617	611	612	111,000	3,060
2017-06-13	606	617	606	615	74,000	3,075
2017-06-12	596	610	596	609	85,000	3,045
2017-06-09	599	606	596	596	264,000	2,980
2017-06-08	609	611	598	599	207,000	2,995
2017-06-07	609	612	608	611	99,000	3,055
2017-06-06	618	618	610	611	137,000	3,055
2017-06-05	604	618	603	617	155,000	3,085
2017-06-02	600	610	596	610	237,000	3,050
2017-06-01	589	599	589	598	124,000	2,990
2017-05-31	583	585	581	584	179,000	2,920
2017-05-30	584	588	581	588	104,000	2,940
2017-05-29	584	590	583	585	120,000	2,925
2017-05-26	592	594	586	588	110,000	2,940
2017-05-25	599	601	590	593	204,000	2,965
2017-05-24	597	597	592	596	115,000	2,980
2017-05-23	593	597	591	592	175,000	2,960
2017-05-22	592	594	589	592	144,000	2,960
2017-05-19	594	596	588	592	223,000	2,960
2017-05-18	597	598	589	594	113,000	2,970
2017-05-17	599	605	594	598	88,000	2,990
2017-05-16	592	600	592	598	198,000	2,990
2017-05-15	597	605	587	592	304,000	2,960
2017-05-12	610	614	609	610	51,000	3,050
2017-05-11	615	617	613	617	130,000	3,085
2017-05-10	619	619	612	617	105,000	3,085
2017-05-09	609	615	609	613	157,000	3,065
2017-05-08	605	617	605	615	214,000	3,075
2017-05-02	601	605	600	601	97,000	3,005
2017-05-01	596	600	595	597	67,000	2,985
2017-04-28	601	601	596	597	101,000	2,985
2017-04-27	601	605	598	601	187,000	3,005
2017-04-26	594	598	593	597	95,000	2,985
2017-04-25	602	602	593	595	187,000	2,975
2017-04-24	599	599	591	597	135,000	2,985
2017-04-21	586	593	584	589	122,000	2,945
2017-04-20	588	589	582	587	143,000	2,935
2017-04-19	577	599	574	590	219,000	2,950
2017-04-18	577	583	577	580	109,000	2,900
2017-04-17	563	577	563	577	67,000	2,885
2017-04-14	575	578	569	570	92,000	2,850
2017-04-13	570	579	570	576	131,000	2,880
2017-04-12	580	580	574	574	136,000	2,870
2017-04-11	580	587	578	582	79,000	2,910
2017-04-10	588	591	583	585	114,000	2,925
2017-04-07	586	599	586	590	169,000	2,950
2017-04-06	600	600	583	583	108,000	2,915
2017-04-05	598	610	598	602	111,000	3,010
2017-04-04	601	609	598	598	158,000	2,990
2017-04-03	586	607	586	601	178,000	3,005
2017-03-31	615	615	588	588	232,000	2,940
2017-03-30	623	623	611	611	74,000	3,055
2017-03-29	620	626	610	625	252,000	3,125
2017-03-28	627	631	625	630	266,000	3,150
2017-03-27	628	629	621	623	139,000	3,115
2017-03-24	626	631	626	629	123,000	3,145
2017-03-23	628	628	621	626	160,000	3,130
2017-03-22	635	635	628	628	169,000	3,140
2017-03-21	625	639	624	637	246,000	3,185
2017-03-17	626	626	620	621	170,000	3,105
2017-03-16	624	627	621	626	141,000	3,130
2017-03-15	617	625	617	625	122,000	3,125
2017-03-14	612	619	612	617	82,000	3,085
2017-03-13	615	618	611	615	64,000	3,075
2017-03-10	606	617	606	616	178,000	3,080
2017-03-09	607	610	605	606	96,000	3,030
2017-03-08	607	610	605	610	74,000	3,050
2017-03-07	609	613	608	609	51,000	3,045
2017-03-06	611	615	610	610	84,000	3,050
2017-03-03	616	617	610	611	101,000	3,055
2017-03-02	615	619	613	614	155,000	3,070
2017-03-01	609	613	608	613	94,000	3,065
2017-02-28	608	612	608	611	186,000	3,055
2017-02-27	610	610	607	608	83,000	3,040
2017-02-24	612	613	611	612	87,000	3,060
2017-02-23	612	613	611	613	57,000	3,065
2017-02-22	611	613	609	612	110,000	3,060
2017-02-21	608	612	607	611	82,000	3,055
2017-02-20	607	609	605	609	60,000	3,045
2017-02-17	605	608	603	605	79,000	3,025
2017-02-16	602	606	602	606	55,000	3,030
2017-02-15	605	607	603	604	50,000	3,020
2017-02-14	605	606	602	603	69,000	3,015
2017-02-13	600	604	600	604	55,000	3,020
2017-02-10	594	599	594	599	107,000	2,995
2017-02-09	589	594	589	591	48,000	2,955
2017-02-08	594	594	587	589	52,000	2,945
2017-02-07	590	592	589	590	57,000	2,950
2017-02-06	608	608	590	590	141,000	2,950
2017-02-03	600	608	600	606	112,000	3,030
2017-02-02	602	602	593	594	106,000	2,970
2017-02-01	592	601	592	597	91,000	2,985
2017-01-31	595	604	595	598	147,000	2,990
2017-01-30	601	603	596	600	50,000	3,000
2017-01-27	607	612	601	603	158,000	3,015
2017-01-26	603	608	602	607	118,000	3,035
2017-01-25	600	601	597	599	111,000	2,995
2017-01-24	587	594	586	593	136,000	2,965
2017-01-23	597	597	585	587	153,000	2,935
2017-01-20	606	606	597	602	139,000	3,010
2017-01-19	596	606	596	604	159,000	3,020
2017-01-18	601	601	593	597	62,000	2,985
2017-01-17	607	607	598	601	93,000	3,005
2017-01-16	604	609	603	603	72,000	3,015
2017-01-13	603	611	602	609	111,000	3,045
2017-01-12	610	610	602	604	114,000	3,020
2017-01-11	612	614	608	612	122,000	3,060
2017-01-10	615	616	608	612	161,000	3,060
2017-01-06	611	616	610	613	173,000	3,065
2017-01-05	612	612	606	609	127,000	3,045
2017-01-04	600	612	600	610	211,000	3,050

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