2004 昭和産業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,978	2,978	2,913	2,975	18,200	2,975
2018-12-27	2,875	2,969	2,872	2,967	22,300	2,967
2018-12-26	2,793	2,834	2,761	2,783	27,300	2,783
2018-12-25	2,872	2,879	2,770	2,809	40,000	2,809
2018-12-21	2,929	2,929	2,764	2,772	89,400	2,772
2018-12-20	2,990	2,998	2,901	2,924	36,100	2,924
2018-12-19	3,015	3,015	2,973	2,990	26,000	2,990
2018-12-18	3,035	3,045	2,989	3,015	33,100	3,015
2018-12-17	3,015	3,045	2,994	3,035	27,600	3,035
2018-12-14	3,030	3,030	2,982	3,015	46,900	3,015
2018-12-13	2,969	3,030	2,940	3,015	52,600	3,015
2018-12-12	2,970	2,990	2,911	2,925	32,300	2,925
2018-12-11	2,926	2,970	2,924	2,960	34,300	2,960
2018-12-10	2,965	2,965	2,850	2,893	30,600	2,893
2018-12-07	2,848	2,917	2,833	2,915	34,200	2,915
2018-12-06	2,910	2,913	2,837	2,848	24,500	2,848
2018-12-05	2,850	2,936	2,849	2,926	33,400	2,926
2018-12-04	2,877	2,885	2,841	2,852	21,100	2,852
2018-12-03	2,839	2,903	2,839	2,895	26,000	2,895
2018-11-30	2,807	2,850	2,807	2,837	22,200	2,837
2018-11-29	2,828	2,828	2,800	2,806	13,800	2,806
2018-11-28	2,805	2,805	2,781	2,800	10,500	2,800
2018-11-27	2,799	2,826	2,785	2,785	28,000	2,785
2018-11-26	2,807	2,825	2,790	2,799	9,200	2,799
2018-11-22	2,810	2,823	2,780	2,822	16,200	2,822
2018-11-21	2,810	2,810	2,772	2,793	13,200	2,793
2018-11-20	2,791	2,853	2,754	2,839	45,200	2,839
2018-11-19	2,750	2,824	2,735	2,823	55,600	2,823
2018-11-16	2,731	2,772	2,712	2,770	33,800	2,770
2018-11-15	2,735	2,766	2,720	2,746	29,800	2,746
2018-11-14	2,770	2,813	2,744	2,762	38,600	2,762
2018-11-13	2,800	2,823	2,777	2,791	21,700	2,791
2018-11-12	2,842	2,875	2,810	2,858	12,600	2,858
2018-11-09	2,813	2,865	2,813	2,844	17,000	2,844
2018-11-08	2,865	2,881	2,845	2,846	25,200	2,846
2018-11-07	2,851	2,909	2,824	2,844	19,500	2,844
2018-11-06	2,886	2,927	2,880	2,897	24,100	2,897
2018-11-05	2,863	2,916	2,841	2,886	33,400	2,886
2018-11-02	2,768	2,813	2,759	2,813	33,100	2,813
2018-11-01	2,793	2,815	2,764	2,794	19,300	2,794
2018-10-31	2,829	2,838	2,792	2,824	16,000	2,824
2018-10-30	2,750	2,842	2,738	2,831	32,100	2,831
2018-10-29	2,750	2,774	2,710	2,733	17,900	2,733
2018-10-26	2,791	2,800	2,738	2,755	17,000	2,755
2018-10-25	2,854	2,854	2,789	2,797	30,400	2,797
2018-10-24	2,845	2,855	2,813	2,855	14,500	2,855
2018-10-23	2,861	2,864	2,810	2,820	21,100	2,820
2018-10-22	2,897	2,901	2,851	2,872	16,100	2,872
2018-10-19	2,857	2,899	2,845	2,876	15,500	2,876
2018-10-18	2,890	2,890	2,850	2,864	10,100	2,864
2018-10-17	2,843	2,900	2,843	2,879	14,200	2,879
2018-10-16	2,842	2,860	2,826	2,843	20,600	2,843
2018-10-15	2,843	2,859	2,841	2,843	29,000	2,843
2018-10-12	2,841	2,860	2,838	2,844	30,700	2,844
2018-10-11	2,851	2,854	2,820	2,842	27,400	2,842
2018-10-10	2,915	2,921	2,880	2,897	8,000	2,897
2018-10-09	2,925	2,933	2,882	2,909	12,700	2,909
2018-10-05	2,931	2,953	2,900	2,925	11,700	2,925
2018-10-04	2,937	2,937	2,891	2,922	11,800	2,922
2018-10-03	2,976	2,976	2,922	2,922	8,900	2,922
2018-10-02	2,970	2,975	2,936	2,942	14,600	2,942
2018-10-01	2,925	2,957	2,915	2,945	7,200	2,945
2018-09-28	2,940	2,981	2,925	2,929	16,400	2,929
2018-09-27	3,005	3,020	2,900	2,907	18,500	2,907
2018-09-26	2,975	3,045	2,960	3,035	23,900	3,035
2018-09-25	2,968	3,000	2,940	3,000	44,000	3,000
2018-09-21	2,940	2,944	2,899	2,940	40,200	2,940
2018-09-20	2,932	2,945	2,898	2,940	23,100	2,940
2018-09-19	2,937	2,951	2,894	2,894	27,000	2,894
2018-09-18	2,893	2,942	2,886	2,938	15,500	2,938
2018-09-14	2,833	2,887	2,833	2,869	29,200	2,869
2018-09-13	2,868	2,898	2,848	2,869	8,100	2,869
2018-09-12	2,867	2,885	2,828	2,855	17,000	2,855
2018-09-11	2,838	2,865	2,836	2,851	9,600	2,851
2018-09-10	2,860	2,868	2,833	2,838	10,600	2,838
2018-09-07	2,828	2,867	2,828	2,855	7,300	2,855
2018-09-06	2,833	2,864	2,830	2,832	8,800	2,832
2018-09-05	2,857	2,873	2,830	2,832	12,700	2,832
2018-09-04	2,887	2,887	2,856	2,857	6,300	2,857
2018-09-03	2,916	2,916	2,876	2,878	7,200	2,878
2018-08-31	2,900	2,942	2,900	2,926	17,600	2,926
2018-08-30	2,917	2,936	2,915	2,933	8,300	2,933
2018-08-29	2,918	2,938	2,910	2,910	7,500	2,910
2018-08-28	2,876	2,917	2,876	2,898	8,100	2,898
2018-08-27	2,899	2,911	2,880	2,899	8,900	2,899
2018-08-24	2,913	2,922	2,886	2,903	16,600	2,903
2018-08-23	2,853	2,899	2,849	2,894	9,700	2,894
2018-08-22	2,834	2,852	2,829	2,829	9,900	2,829
2018-08-21	2,850	2,858	2,831	2,842	8,000	2,842
2018-08-20	2,900	2,900	2,855	2,871	8,200	2,871
2018-08-17	2,846	2,893	2,846	2,890	6,100	2,890
2018-08-16	2,836	2,871	2,828	2,846	7,200	2,846
2018-08-15	2,862	2,890	2,850	2,866	10,500	2,866
2018-08-14	2,854	2,865	2,836	2,848	13,500	2,848
2018-08-13	2,906	2,906	2,848	2,853	21,200	2,853
2018-08-10	2,932	2,932	2,900	2,906	7,900	2,906
2018-08-09	2,894	2,947	2,894	2,944	16,600	2,944
2018-08-08	2,938	2,938	2,899	2,903	8,100	2,903
2018-08-07	2,950	2,955	2,931	2,947	22,700	2,947
2018-08-06	2,960	2,961	2,930	2,950	28,900	2,950
2018-08-03	2,879	2,887	2,823	2,845	11,600	2,845
2018-08-02	2,930	2,943	2,868	2,879	12,900	2,879
2018-08-01	2,945	2,945	2,906	2,927	10,600	2,927
2018-07-31	2,901	2,950	2,878	2,945	29,200	2,945
2018-07-30	2,875	2,909	2,874	2,901	10,700	2,901
2018-07-27	2,905	2,905	2,865	2,877	12,100	2,877
2018-07-26	2,911	2,920	2,893	2,905	9,700	2,905
2018-07-25	2,904	2,904	2,843	2,861	17,700	2,861
2018-07-24	2,890	2,899	2,862	2,871	14,400	2,871
2018-07-23	2,875	2,875	2,833	2,858	8,700	2,858
2018-07-20	2,896	2,901	2,825	2,825	24,000	2,825
2018-07-19	2,843	2,893	2,838	2,881	15,100	2,881
2018-07-18	2,850	2,860	2,832	2,842	7,600	2,842
2018-07-17	2,757	2,840	2,757	2,821	9,700	2,821
2018-07-13	2,736	2,772	2,736	2,763	7,500	2,763
2018-07-12	2,701	2,750	2,701	2,735	21,100	2,735
2018-07-11	2,780	2,809	2,732	2,738	22,800	2,738
2018-07-10	2,820	2,862	2,801	2,803	17,400	2,803
2018-07-09	2,797	2,843	2,797	2,830	10,200	2,830
2018-07-06	2,805	2,829	2,787	2,811	14,100	2,811
2018-07-05	2,809	2,848	2,790	2,800	13,600	2,800
2018-07-04	2,767	2,820	2,767	2,809	14,500	2,809
2018-07-03	2,820	2,826	2,782	2,790	14,500	2,790
2018-07-02	2,893	2,915	2,816	2,819	14,600	2,819
2018-06-29	2,900	2,926	2,871	2,893	19,900	2,893
2018-06-28	2,941	2,957	2,904	2,934	12,400	2,934
2018-06-27	2,960	2,975	2,938	2,949	15,200	2,949
2018-06-26	2,907	2,940	2,902	2,936	6,300	2,936
2018-06-25	2,965	2,965	2,910	2,925	13,400	2,925
2018-06-22	2,885	2,928	2,884	2,919	29,200	2,919
2018-06-21	2,942	2,953	2,889	2,898	14,800	2,898
2018-06-20	2,979	2,979	2,921	2,936	18,800	2,936
2018-06-19	2,943	2,947	2,920	2,929	8,600	2,929
2018-06-18	2,996	2,996	2,919	2,927	11,200	2,927
2018-06-15	2,928	2,996	2,925	2,996	43,400	2,996
2018-06-14	2,921	2,957	2,913	2,927	15,400	2,927
2018-06-13	2,937	2,972	2,937	2,961	10,500	2,961
2018-06-12	2,969	2,975	2,947	2,951	10,400	2,951
2018-06-11	2,962	2,970	2,952	2,968	10,100	2,968
2018-06-08	2,966	2,968	2,940	2,960	33,200	2,960
2018-06-07	2,947	2,973	2,917	2,966	24,600	2,966
2018-06-06	2,930	2,949	2,927	2,946	14,600	2,946
2018-06-05	2,922	2,931	2,907	2,928	12,600	2,928
2018-06-04	2,934	2,942	2,911	2,937	22,000	2,937
2018-06-01	2,874	2,912	2,849	2,906	18,900	2,906
2018-05-31	2,881	2,888	2,822	2,879	67,700	2,879
2018-05-30	2,896	2,901	2,865	2,880	16,400	2,880
2018-05-29	2,897	2,911	2,880	2,911	13,000	2,911
2018-05-28	2,900	2,900	2,861	2,878	11,500	2,878
2018-05-25	2,867	2,900	2,842	2,887	22,000	2,887
2018-05-24	2,856	2,856	2,818	2,840	22,200	2,840
2018-05-23	2,823	2,835	2,801	2,827	13,400	2,827
2018-05-22	2,840	2,847	2,815	2,823	17,500	2,823
2018-05-21	2,856	2,875	2,836	2,863	21,100	2,863
2018-05-18	2,878	2,878	2,842	2,858	14,900	2,858
2018-05-17	2,928	2,928	2,875	2,878	14,300	2,878
2018-05-16	2,936	2,951	2,912	2,915	13,300	2,915
2018-05-15	2,961	2,961	2,940	2,941	21,100	2,941
2018-05-14	2,940	2,970	2,930	2,966	29,500	2,966
2018-05-11	2,925	2,944	2,905	2,939	26,500	2,939
2018-05-10	2,878	2,917	2,865	2,917	16,000	2,917
2018-05-09	2,880	2,880	2,853	2,878	15,500	2,878
2018-05-08	2,849	2,878	2,830	2,870	17,000	2,870
2018-05-07	2,849	2,849	2,813	2,832	11,000	2,832
2018-05-02	2,867	2,867	2,832	2,844	12,900	2,844
2018-05-01	2,877	2,877	2,846	2,859	10,300	2,859
2018-04-27	2,921	2,921	2,872	2,894	15,900	2,894
2018-04-26	2,890	2,928	2,876	2,922	18,600	2,922
2018-04-25	2,864	2,888	2,861	2,882	19,400	2,882
2018-04-24	2,848	2,866	2,840	2,864	11,600	2,864
2018-04-23	2,842	2,852	2,805	2,848	10,000	2,848
2018-04-20	2,858	2,858	2,840	2,842	14,000	2,842
2018-04-19	2,852	2,861	2,843	2,858	9,500	2,858
2018-04-18	2,868	2,869	2,842	2,852	12,300	2,852
2018-04-17	2,864	2,888	2,860	2,868	14,000	2,868
2018-04-16	2,844	2,893	2,844	2,884	15,400	2,884
2018-04-13	2,862	2,862	2,815	2,844	21,000	2,844
2018-04-12	2,869	2,869	2,829	2,858	12,200	2,858
2018-04-11	2,900	2,900	2,851	2,867	16,600	2,867
2018-04-10	2,886	2,946	2,871	2,909	45,200	2,909
2018-04-09	2,814	2,890	2,805	2,886	33,000	2,886
2018-04-06	2,864	2,864	2,832	2,844	16,000	2,844
2018-04-05	2,848	2,864	2,835	2,856	23,200	2,856
2018-04-04	2,800	2,857	2,787	2,848	45,800	2,848
2018-04-03	2,730	2,809	2,730	2,780	42,900	2,780
2018-03-30	2,745	2,789	2,745	2,766	27,500	2,766
2018-03-29	2,753	2,770	2,720	2,745	15,700	2,745
2018-03-28	2,708	2,750	2,700	2,748	40,300	2,748
2018-03-27	2,777	2,809	2,765	2,808	91,100	2,808
2018-03-26	2,736	2,778	2,715	2,777	53,200	2,777
2018-03-23	2,783	2,790	2,738	2,748	45,500	2,748
2018-03-22	2,777	2,783	2,760	2,782	25,100	2,782
2018-03-20	2,748	2,770	2,726	2,767	20,400	2,767
2018-03-19	2,776	2,776	2,737	2,754	31,100	2,754
2018-03-16	2,765	2,775	2,742	2,768	47,000	2,768
2018-03-15	2,766	2,768	2,733	2,758	31,500	2,758
2018-03-14	2,782	2,785	2,759	2,766	27,600	2,766
2018-03-13	2,786	2,786	2,761	2,776	26,800	2,776
2018-03-12	2,816	2,822	2,775	2,781	26,400	2,781
2018-03-09	2,840	2,840	2,789	2,813	47,400	2,813
2018-03-08	2,792	2,794	2,774	2,786	20,400	2,786
2018-03-07	2,760	2,808	2,760	2,788	24,900	2,788
2018-03-06	2,797	2,812	2,792	2,799	22,600	2,799
2018-03-05	2,772	2,812	2,768	2,792	24,400	2,792
2018-03-02	2,761	2,777	2,755	2,770	20,400	2,770
2018-03-01	2,793	2,821	2,770	2,776	32,000	2,776
2018-02-28	2,824	2,843	2,806	2,809	28,200	2,809
2018-02-27	2,816	2,835	2,813	2,825	17,800	2,825
2018-02-26	2,810	2,816	2,793	2,810	19,500	2,810
2018-02-23	2,835	2,835	2,792	2,809	18,400	2,809
2018-02-22	2,763	2,805	2,762	2,799	27,700	2,799
2018-02-21	2,799	2,814	2,754	2,760	42,000	2,760
2018-02-20	2,777	2,808	2,761	2,802	22,300	2,802
2018-02-19	2,734	2,785	2,734	2,777	16,000	2,777
2018-02-16	2,716	2,740	2,714	2,715	37,400	2,715
2018-02-15	2,720	2,756	2,713	2,716	22,000	2,716
2018-02-14	2,738	2,753	2,712	2,720	29,100	2,720
2018-02-13	2,763	2,790	2,730	2,735	26,900	2,735
2018-02-09	2,710	2,763	2,705	2,756	47,000	2,756
2018-02-08	2,720	2,756	2,716	2,716	33,200	2,716
2018-02-07	2,788	2,799	2,716	2,716	39,000	2,716
2018-02-06	2,750	2,752	2,692	2,738	86,900	2,738
2018-02-05	2,801	2,813	2,762	2,763	73,600	2,763
2018-02-02	2,843	2,844	2,821	2,830	40,400	2,830
2018-02-01	2,821	2,854	2,821	2,844	27,500	2,844
2018-01-31	2,861	2,866	2,817	2,818	45,800	2,818
2018-01-30	2,893	2,899	2,866	2,867	27,000	2,867
2018-01-29	2,895	2,910	2,886	2,895	18,000	2,895
2018-01-26	2,890	2,899	2,875	2,883	21,500	2,883
2018-01-25	2,899	2,899	2,883	2,886	20,100	2,886
2018-01-24	2,862	2,898	2,862	2,889	22,500	2,889
2018-01-23	2,851	2,870	2,847	2,862	30,300	2,862
2018-01-22	2,879	2,879	2,840	2,847	41,000	2,847
2018-01-19	2,861	2,893	2,849	2,875	28,400	2,875
2018-01-18	2,873	2,883	2,841	2,841	39,100	2,841
2018-01-17	2,885	2,895	2,865	2,868	36,800	2,868
2018-01-16	2,885	2,902	2,885	2,887	15,700	2,887
2018-01-15	2,890	2,896	2,880	2,885	10,700	2,885
2018-01-12	2,896	2,900	2,871	2,872	24,300	2,872
2018-01-11	2,919	2,919	2,894	2,906	31,600	2,906
2018-01-10	2,931	2,938	2,919	2,919	14,400	2,919
2018-01-09	2,939	2,941	2,914	2,931	24,100	2,931
2018-01-05	2,942	2,958	2,926	2,938	23,500	2,938
2018-01-04	2,950	2,950	2,933	2,949	23,500	2,949

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30