2004 昭和産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,662	2,673	2,659	2,659	12,000	2,659
2021-12-29	2,643	2,685	2,643	2,685	29,700	2,685
2021-12-28	2,630	2,643	2,624	2,643	36,400	2,643
2021-12-27	2,617	2,623	2,609	2,609	23,900	2,609
2021-12-24	2,630	2,634	2,614	2,614	30,200	2,614
2021-12-23	2,633	2,633	2,615	2,619	20,300	2,619
2021-12-22	2,643	2,643	2,604	2,615	29,000	2,615
2021-12-21	2,628	2,633	2,613	2,616	26,300	2,616
2021-12-20	2,632	2,633	2,609	2,613	49,600	2,613
2021-12-17	2,644	2,666	2,632	2,659	61,200	2,659
2021-12-16	2,634	2,645	2,630	2,645	29,700	2,645
2021-12-15	2,609	2,637	2,609	2,637	21,000	2,637
2021-12-14	2,615	2,620	2,610	2,617	22,400	2,617
2021-12-13	2,627	2,628	2,607	2,611	29,000	2,611
2021-12-10	2,645	2,654	2,617	2,625	45,900	2,625
2021-12-09	2,636	2,655	2,636	2,645	26,400	2,645
2021-12-08	2,676	2,676	2,627	2,635	48,100	2,635
2021-12-07	2,626	2,681	2,618	2,670	46,100	2,670
2021-12-06	2,616	2,646	2,615	2,626	59,100	2,626
2021-12-03	2,616	2,661	2,604	2,655	37,200	2,655
2021-12-02	2,600	2,636	2,600	2,605	43,600	2,605
2021-12-01	2,600	2,636	2,600	2,605	35,600	2,605
2021-11-30	2,620	2,676	2,615	2,617	95,900	2,617
2021-11-29	2,631	2,634	2,590	2,592	59,000	2,592
2021-11-26	2,658	2,658	2,628	2,652	40,600	2,652
2021-11-25	2,725	2,725	2,660	2,670	67,800	2,670
2021-11-24	2,785	2,786	2,725	2,726	50,700	2,726
2021-11-22	2,794	2,794	2,768	2,768	23,300	2,768
2021-11-19	2,782	2,800	2,774	2,789	30,200	2,789
2021-11-18	2,791	2,796	2,773	2,778	24,900	2,778
2021-11-17	2,838	2,841	2,793	2,793	17,100	2,793
2021-11-16	2,830	2,845	2,825	2,833	29,800	2,833
2021-11-15	2,813	2,830	2,801	2,815	26,500	2,815
2021-11-12	2,789	2,806	2,786	2,793	31,900	2,793
2021-11-11	2,784	2,805	2,768	2,794	20,300	2,794
2021-11-10	2,765	2,800	2,763	2,783	29,200	2,783
2021-11-09	2,779	2,791	2,765	2,774	32,400	2,774
2021-11-08	2,865	2,865	2,777	2,779	49,300	2,779
2021-11-05	2,830	2,874	2,825	2,865	45,800	2,865
2021-11-04	2,875	2,878	2,832	2,832	68,200	2,832
2021-11-02	2,843	2,874	2,839	2,867	36,700	2,867
2021-11-01	2,846	2,862	2,842	2,858	44,800	2,858
2021-10-29	2,814	2,833	2,786	2,833	42,800	2,833
2021-10-28	2,815	2,839	2,795	2,818	210,700	2,818
2021-10-27	2,799	2,817	2,798	2,808	34,500	2,808
2021-10-26	2,801	2,806	2,780	2,786	27,600	2,786
2021-10-25	2,810	2,820	2,786	2,790	40,200	2,790
2021-10-22	2,801	2,815	2,800	2,813	31,200	2,813
2021-10-21	2,825	2,830	2,815	2,830	31,600	2,830
2021-10-20	2,840	2,845	2,821	2,825	43,300	2,825
2021-10-19	2,829	2,840	2,818	2,840	21,200	2,840
2021-10-18	2,833	2,839	2,812	2,829	28,800	2,829
2021-10-15	2,818	2,846	2,815	2,846	33,000	2,846
2021-10-14	2,822	2,831	2,812	2,824	25,200	2,824
2021-10-13	2,810	2,833	2,810	2,822	27,100	2,822
2021-10-12	2,843	2,843	2,815	2,819	28,500	2,819
2021-10-11	2,815	2,843	2,806	2,843	43,400	2,843
2021-10-08	2,836	2,836	2,815	2,823	53,200	2,823
2021-10-07	2,804	2,818	2,794	2,801	48,700	2,801
2021-10-06	2,761	2,808	2,761	2,801	51,800	2,801
2021-10-05	2,768	2,780	2,745	2,758	58,400	2,758
2021-10-04	2,760	2,778	2,752	2,778	46,500	2,778
2021-10-01	2,779	2,781	2,754	2,759	74,700	2,759
2021-09-30	2,788	2,811	2,775	2,794	58,500	2,794
2021-09-29	2,771	2,781	2,755	2,778	95,100	2,778
2021-09-28	2,808	2,817	2,791	2,811	59,000	2,811
2021-09-27	2,819	2,823	2,804	2,806	61,300	2,806
2021-09-24	2,830	2,833	2,815	2,831	56,200	2,831
2021-09-22	2,830	2,830	2,805	2,805	48,100	2,805
2021-09-21	2,853	2,853	2,833	2,835	59,700	2,835
2021-09-17	2,851	2,878	2,841	2,871	104,700	2,871
2021-09-16	2,833	2,844	2,825	2,844	45,200	2,844
2021-09-15	2,833	2,837	2,817	2,836	46,400	2,836
2021-09-14	2,837	2,841	2,816	2,841	65,700	2,841
2021-09-13	2,838	2,839	2,820	2,838	47,100	2,838
2021-09-10	2,804	2,837	2,804	2,837	85,300	2,837
2021-09-09	2,815	2,825	2,802	2,813	53,800	2,813
2021-09-08	2,818	2,823	2,806	2,814	84,800	2,814
2021-09-07	2,808	2,818	2,803	2,815	74,700	2,815
2021-09-06	2,811	2,815	2,800	2,801	65,100	2,801
2021-09-03	2,782	2,815	2,782	2,806	70,000	2,806
2021-09-02	2,810	2,810	2,780	2,794	89,800	2,794
2021-09-01	2,834	2,836	2,805	2,818	45,600	2,818
2021-08-31	2,810	2,837	2,803	2,818	70,200	2,818
2021-08-30	2,795	2,807	2,783	2,802	52,600	2,802
2021-08-27	2,801	2,806	2,771	2,773	76,900	2,773
2021-08-26	2,805	2,812	2,800	2,801	40,400	2,801
2021-08-25	2,824	2,828	2,802	2,802	47,700	2,802
2021-08-24	2,830	2,835	2,798	2,823	58,900	2,823
2021-08-23	2,851	2,867	2,826	2,837	37,400	2,837
2021-08-20	2,808	2,838	2,808	2,824	32,500	2,824
2021-08-19	2,808	2,814	2,800	2,808	29,700	2,808
2021-08-18	2,802	2,817	2,800	2,811	70,400	2,811
2021-08-17	2,816	2,828	2,810	2,811	23,400	2,811
2021-08-16	2,851	2,851	2,812	2,814	56,000	2,814
2021-08-13	2,849	2,857	2,833	2,851	48,400	2,851
2021-08-12	2,887	2,920	2,849	2,849	49,400	2,849
2021-08-11	2,913	2,921	2,843	2,856	102,400	2,856
2021-08-10	2,917	2,934	2,912	2,912	34,900	2,912
2021-08-06	2,946	2,950	2,917	2,924	41,000	2,924
2021-08-05	2,932	2,944	2,922	2,938	32,700	2,938
2021-08-04	2,968	2,968	2,928	2,932	67,100	2,932
2021-08-03	2,987	2,999	2,954	2,957	44,200	2,957
2021-08-02	3,015	3,015	2,995	3,010	35,400	3,010
2021-07-30	3,040	3,040	2,991	2,993	28,100	2,993
2021-07-29	3,015	3,045	3,015	3,045	75,900	3,045
2021-07-28	3,025	3,035	3,005	3,030	24,700	3,030
2021-07-27	3,035	3,035	3,015	3,015	36,400	3,015
2021-07-26	3,055	3,065	3,030	3,040	20,800	3,040
2021-07-21	3,045	3,045	3,020	3,020	53,100	3,020
2021-07-20	2,998	3,045	2,998	3,030	47,500	3,030
2021-07-19	3,020	3,030	3,010	3,015	21,600	3,015
2021-07-16	3,030	3,050	3,005	3,015	23,400	3,015
2021-07-15	3,090	3,115	3,035	3,035	21,700	3,035
2021-07-14	3,090	3,115	3,090	3,105	14,600	3,105
2021-07-13	3,050	3,100	3,045	3,085	38,300	3,085
2021-07-12	3,040	3,065	3,030	3,045	35,500	3,045
2021-07-09	2,983	2,999	2,971	2,986	58,400	2,986
2021-07-08	3,025	3,045	2,997	2,997	27,800	2,997
2021-07-07	3,000	3,030	2,995	3,025	21,700	3,025
2021-07-06	3,005	3,030	3,005	3,010	13,500	3,010
2021-07-05	2,981	3,010	2,981	2,999	23,200	2,999
2021-07-02	2,977	2,997	2,977	2,981	21,700	2,981
2021-07-01	2,988	2,990	2,972	2,976	20,800	2,976
2021-06-30	3,020	3,020	2,987	2,988	19,500	2,988
2021-06-29	3,020	3,020	2,991	3,005	18,700	3,005
2021-06-28	3,030	3,045	3,015	3,030	12,200	3,030
2021-06-25	3,020	3,035	3,005	3,025	23,500	3,025
2021-06-24	2,996	3,010	2,977	3,010	19,000	3,010
2021-06-23	2,968	2,998	2,968	2,994	19,300	2,994
2021-06-22	2,960	2,989	2,950	2,979	38,200	2,979
2021-06-21	2,950	2,958	2,932	2,939	47,200	2,939
2021-06-18	2,981	3,005	2,959	2,980	61,300	2,980
2021-06-17	2,975	2,990	2,959	2,959	22,300	2,959
2021-06-16	2,980	2,994	2,974	2,975	37,400	2,975
2021-06-15	3,000	3,005	2,980	2,980	32,000	2,980
2021-06-14	3,045	3,045	3,000	3,000	9,600	3,000
2021-06-11	3,020	3,020	2,999	3,005	34,800	3,005
2021-06-10	3,040	3,040	2,998	3,005	40,700	3,005
2021-06-09	3,035	3,045	3,025	3,035	21,600	3,035
2021-06-08	2,986	3,050	2,986	3,020	34,600	3,020
2021-06-07	2,983	2,995	2,981	2,984	27,200	2,984
2021-06-04	2,967	2,989	2,966	2,981	34,200	2,981
2021-06-03	2,973	2,992	2,955	2,974	36,100	2,974
2021-06-02	2,980	2,986	2,954	2,970	51,300	2,970
2021-06-01	2,985	2,996	2,972	2,986	25,600	2,986
2021-05-31	2,963	2,990	2,960	2,974	33,500	2,974
2021-05-28	2,940	2,981	2,940	2,977	35,800	2,977
2021-05-27	2,946	2,965	2,931	2,931	60,500	2,931
2021-05-26	2,938	2,957	2,929	2,948	49,500	2,948
2021-05-25	2,952	2,962	2,938	2,944	56,400	2,944
2021-05-24	2,949	2,964	2,947	2,951	34,100	2,951
2021-05-21	2,962	2,974	2,946	2,949	27,900	2,949
2021-05-20	2,989	2,997	2,960	2,960	23,000	2,960
2021-05-19	2,982	2,982	2,961	2,981	29,300	2,981
2021-05-18	2,995	3,000	2,981	2,994	26,000	2,994
2021-05-17	3,015	3,020	2,988	2,990	44,300	2,990
2021-05-14	3,010	3,040	2,997	3,025	24,500	3,025
2021-05-13	2,984	3,000	2,976	2,978	43,100	2,978
2021-05-12	3,020	3,035	3,005	3,005	50,800	3,005
2021-05-11	3,030	3,030	3,010	3,025	35,900	3,025
2021-05-10	3,010	3,025	2,997	3,025	21,100	3,025
2021-05-07	3,005	3,015	2,999	3,005	25,100	3,005
2021-05-06	2,956	3,005	2,956	2,984	37,200	2,984
2021-04-30	2,960	2,966	2,946	2,953	54,900	2,953
2021-04-28	2,983	2,983	2,952	2,956	48,900	2,956
2021-04-27	2,990	2,993	2,965	2,979	36,600	2,979
2021-04-26	2,998	2,999	2,975	2,981	37,300	2,981
2021-04-23	3,020	3,020	2,998	2,998	22,100	2,998
2021-04-22	3,020	3,020	2,995	3,005	39,700	3,005
2021-04-21	3,000	3,025	3,000	3,010	51,700	3,010
2021-04-20	3,030	3,030	3,005	3,005	31,500	3,005
2021-04-19	3,025	3,045	3,020	3,025	19,500	3,025
2021-04-16	3,040	3,040	3,020	3,020	17,400	3,020
2021-04-15	3,030	3,055	3,020	3,020	41,300	3,020
2021-04-14	3,040	3,065	3,025	3,030	23,300	3,030
2021-04-13	3,075	3,090	3,030	3,035	29,100	3,035
2021-04-12	3,055	3,070	3,040	3,055	16,100	3,055
2021-04-09	3,040	3,050	3,020	3,030	41,800	3,030
2021-04-08	3,080	3,095	3,030	3,030	39,600	3,030
2021-04-07	3,085	3,115	3,085	3,095	30,400	3,095
2021-04-06	3,095	3,115	3,060	3,080	44,400	3,080
2021-04-05	3,080	3,100	3,070	3,090	22,200	3,090
2021-04-02	3,110	3,120	3,080	3,080	22,200	3,080
2021-04-01	3,125	3,140	3,100	3,110	26,200	3,110
2021-03-31	3,125	3,150	3,105	3,105	40,000	3,105
2021-03-30	3,180	3,190	3,120	3,125	52,100	3,125
2021-03-29	3,250	3,260	3,225	3,245	89,200	3,245
2021-03-26	3,250	3,255	3,225	3,245	38,300	3,245
2021-03-25	3,220	3,240	3,210	3,235	35,800	3,235
2021-03-24	3,230	3,240	3,200	3,210	41,800	3,210
2021-03-23	3,255	3,265	3,230	3,240	44,400	3,240
2021-03-22	3,275	3,280	3,245	3,265	45,500	3,265
2021-03-19	3,280	3,295	3,265	3,275	45,400	3,275
2021-03-18	3,280	3,285	3,255	3,275	32,200	3,275
2021-03-17	3,260	3,285	3,235	3,285	28,400	3,285
2021-03-16	3,260	3,295	3,250	3,280	43,200	3,280
2021-03-15	3,265	3,280	3,250	3,260	28,400	3,260
2021-03-12	3,230	3,245	3,210	3,245	44,200	3,245
2021-03-11	3,270	3,290	3,240	3,260	37,200	3,260
2021-03-10	3,255	3,265	3,230	3,250	26,600	3,250
2021-03-09	3,220	3,250	3,215	3,230	52,600	3,230
2021-03-08	3,260	3,260	3,200	3,220	47,500	3,220
2021-03-05	3,215	3,240	3,190	3,235	47,500	3,235
2021-03-04	3,180	3,210	3,180	3,200	23,700	3,200
2021-03-03	3,155	3,205	3,155	3,185	31,200	3,185
2021-03-02	3,170	3,180	3,155	3,165	22,500	3,165
2021-03-01	3,135	3,190	3,135	3,190	25,900	3,190
2021-02-26	3,170	3,170	3,130	3,135	45,400	3,135
2021-02-25	3,155	3,195	3,155	3,170	44,600	3,170
2021-02-24	3,225	3,225	3,145	3,155	47,600	3,155
2021-02-22	3,275	3,275	3,245	3,245	57,900	3,245
2021-02-19	3,280	3,280	3,250	3,255	44,300	3,255
2021-02-18	3,280	3,290	3,275	3,280	79,000	3,280
2021-02-17	3,280	3,290	3,265	3,280	60,900	3,280
2021-02-16	3,290	3,295	3,255	3,270	59,400	3,270
2021-02-15	3,265	3,300	3,255	3,295	41,000	3,295
2021-02-12	3,240	3,255	3,230	3,245	62,000	3,245
2021-02-10	3,190	3,245	3,175	3,240	50,000	3,240
2021-02-09	3,185	3,190	3,155	3,175	44,900	3,175
2021-02-08	3,120	3,190	3,110	3,185	69,800	3,185
2021-02-05	3,110	3,130	3,100	3,100	39,000	3,100
2021-02-04	3,100	3,135	3,080	3,120	33,900	3,120
2021-02-03	3,095	3,120	3,090	3,110	26,000	3,110
2021-02-02	3,045	3,075	3,045	3,065	22,800	3,065
2021-02-01	3,065	3,075	3,040	3,040	32,600	3,040
2021-01-29	3,115	3,115	3,070	3,090	33,100	3,090
2021-01-28	3,080	3,115	3,060	3,115	102,900	3,115
2021-01-27	3,060	3,095	3,055	3,090	39,800	3,090
2021-01-26	3,045	3,070	3,040	3,055	43,000	3,055
2021-01-25	3,080	3,080	3,025	3,035	46,900	3,035
2021-01-22	3,065	3,065	3,030	3,050	56,800	3,050
2021-01-21	3,050	3,075	3,045	3,050	27,800	3,050
2021-01-20	3,070	3,075	3,025	3,045	43,000	3,045
2021-01-19	3,115	3,115	3,070	3,075	37,000	3,075
2021-01-18	3,090	3,120	3,085	3,115	19,700	3,115
2021-01-15	3,115	3,115	3,080	3,080	24,000	3,080
2021-01-14	3,090	3,120	3,090	3,115	19,300	3,115
2021-01-13	3,110	3,115	3,085	3,105	26,000	3,105
2021-01-12	3,115	3,150	3,090	3,130	37,200	3,130
2021-01-08	3,060	3,120	3,055	3,115	48,100	3,115
2021-01-07	3,090	3,095	3,055	3,070	37,800	3,070
2021-01-06	3,020	3,060	3,020	3,060	32,000	3,060
2021-01-05	3,020	3,045	3,010	3,030	25,900	3,030
2021-01-04	3,040	3,040	3,000	3,030	36,100	3,030

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