2004 昭和産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,529	2,536	2,514	2,515	34,200	2,515
2022-12-29	2,540	2,540	2,509	2,531	21,600	2,531
2022-12-28	2,528	2,550	2,518	2,550	24,100	2,550
2022-12-27	2,500	2,536	2,500	2,527	34,900	2,527
2022-12-26	2,450	2,494	2,450	2,486	32,500	2,486
2022-12-23	2,450	2,464	2,445	2,464	37,800	2,464
2022-12-22	2,423	2,457	2,414	2,457	55,200	2,457
2022-12-21	2,419	2,430	2,403	2,412	47,000	2,412
2022-12-20	2,425	2,439	2,404	2,416	65,000	2,416
2022-12-19	2,427	2,436	2,422	2,432	29,700	2,432
2022-12-16	2,414	2,439	2,412	2,432	146,700	2,432
2022-12-15	2,415	2,430	2,413	2,420	25,500	2,420
2022-12-14	2,416	2,428	2,409	2,427	34,700	2,427
2022-12-13	2,429	2,437	2,425	2,425	31,100	2,425
2022-12-12	2,412	2,419	2,402	2,412	49,000	2,412
2022-12-09	2,430	2,441	2,419	2,439	35,000	2,439
2022-12-08	2,420	2,420	2,406	2,417	24,600	2,417
2022-12-07	2,398	2,424	2,396	2,410	24,600	2,410
2022-12-06	2,399	2,413	2,396	2,408	24,200	2,408
2022-12-05	2,427	2,427	2,391	2,410	37,300	2,410
2022-12-02	2,435	2,435	2,398	2,408	56,100	2,408
2022-12-01	2,450	2,450	2,427	2,444	32,600	2,444
2022-11-30	2,459	2,465	2,447	2,448	30,700	2,448
2022-11-29	2,478	2,479	2,462	2,462	25,400	2,462
2022-11-28	2,528	2,528	2,492	2,495	17,100	2,495
2022-11-25	2,525	2,525	2,509	2,516	26,400	2,516
2022-11-24	2,497	2,520	2,483	2,519	31,500	2,519
2022-11-22	2,440	2,478	2,440	2,475	31,500	2,475
2022-11-21	2,456	2,465	2,430	2,435	38,400	2,435
2022-11-18	2,457	2,458	2,441	2,450	27,200	2,450
2022-11-17	2,420	2,446	2,420	2,441	19,300	2,441
2022-11-16	2,425	2,431	2,415	2,421	21,500	2,421
2022-11-15	2,415	2,443	2,413	2,429	36,800	2,429
2022-11-14	2,498	2,500	2,415	2,415	85,700	2,415
2022-11-11	2,541	2,547	2,513	2,524	23,000	2,524
2022-11-10	2,507	2,544	2,506	2,533	19,800	2,533
2022-11-09	2,528	2,528	2,506	2,522	14,800	2,522
2022-11-08	2,534	2,539	2,521	2,529	18,600	2,529
2022-11-07	2,506	2,544	2,506	2,529	20,700	2,529
2022-11-04	2,531	2,537	2,506	2,512	22,600	2,512
2022-11-02	2,527	2,559	2,525	2,543	21,100	2,543
2022-11-01	2,540	2,545	2,514	2,527	13,400	2,527
2022-10-31	2,493	2,528	2,493	2,528	32,500	2,528
2022-10-28	2,492	2,517	2,477	2,490	86,000	2,490
2022-10-27	2,515	2,517	2,501	2,507	25,100	2,507
2022-10-26	2,508	2,522	2,500	2,519	19,700	2,519
2022-10-25	2,499	2,512	2,488	2,499	31,600	2,499
2022-10-24	2,498	2,499	2,477	2,493	26,100	2,493
2022-10-21	2,506	2,506	2,482	2,486	15,900	2,486
2022-10-20	2,503	2,511	2,498	2,507	20,700	2,507
2022-10-19	2,489	2,508	2,489	2,505	15,400	2,505
2022-10-18	2,494	2,499	2,480	2,492	18,500	2,492
2022-10-17	2,496	2,496	2,480	2,480	14,800	2,480
2022-10-14	2,484	2,518	2,480	2,496	27,700	2,496
2022-10-13	2,463	2,470	2,453	2,464	24,200	2,464
2022-10-12	2,459	2,486	2,457	2,481	21,100	2,481
2022-10-11	2,470	2,492	2,459	2,464	32,200	2,464
2022-10-07	2,500	2,526	2,497	2,497	23,600	2,497
2022-10-06	2,545	2,557	2,530	2,531	27,200	2,531
2022-10-05	2,548	2,551	2,513	2,527	20,100	2,527
2022-10-04	2,481	2,525	2,481	2,517	34,500	2,517
2022-10-03	2,452	2,455	2,435	2,454	24,200	2,454
2022-09-30	2,469	2,505	2,468	2,478	24,800	2,478
2022-09-29	2,463	2,480	2,447	2,469	39,300	2,469
2022-09-28	2,462	2,482	2,437	2,465	35,800	2,465
2022-09-27	2,466	2,477	2,448	2,462	27,400	2,462
2022-09-26	2,470	2,480	2,443	2,446	45,100	2,446
2022-09-22	2,527	2,532	2,473	2,480	45,300	2,480
2022-09-21	2,516	2,524	2,509	2,516	22,200	2,516
2022-09-20	2,511	2,527	2,495	2,504	35,600	2,504
2022-09-16	2,479	2,494	2,477	2,489	23,600	2,489
2022-09-15	2,523	2,523	2,474	2,480	21,500	2,480
2022-09-14	2,521	2,527	2,499	2,499	32,900	2,499
2022-09-13	2,535	2,545	2,531	2,539	14,700	2,539
2022-09-12	2,545	2,545	2,527	2,540	11,900	2,540
2022-09-09	2,513	2,547	2,513	2,534	40,100	2,534
2022-09-08	2,490	2,542	2,490	2,534	32,900	2,534
2022-09-07	2,520	2,522	2,491	2,496	35,100	2,496
2022-09-06	2,533	2,544	2,523	2,529	25,200	2,529
2022-09-05	2,541	2,543	2,528	2,533	25,900	2,533
2022-09-02	2,573	2,573	2,546	2,561	33,700	2,561
2022-09-01	2,570	2,585	2,557	2,557	31,200	2,557
2022-08-31	2,580	2,601	2,571	2,588	30,400	2,588
2022-08-30	2,613	2,613	2,593	2,603	12,000	2,603
2022-08-29	2,580	2,601	2,573	2,592	24,200	2,592
2022-08-26	2,620	2,621	2,606	2,608	16,300	2,608
2022-08-25	2,630	2,630	2,610	2,615	21,900	2,615
2022-08-24	2,605	2,626	2,598	2,624	24,100	2,624
2022-08-23	2,624	2,624	2,600	2,600	16,000	2,600
2022-08-22	2,614	2,636	2,610	2,625	16,800	2,625
2022-08-19	2,628	2,632	2,606	2,619	16,300	2,619
2022-08-18	2,637	2,637	2,614	2,620	18,200	2,620
2022-08-17	2,621	2,641	2,620	2,637	24,100	2,637
2022-08-16	2,630	2,630	2,610	2,623	12,500	2,623
2022-08-15	2,629	2,629	2,609	2,615	13,300	2,615
2022-08-12	2,600	2,628	2,598	2,627	34,900	2,627
2022-08-10	2,578	2,601	2,572	2,596	19,200	2,596
2022-08-09	2,587	2,619	2,573	2,578	26,400	2,578
2022-08-08	2,592	2,599	2,575	2,587	35,400	2,587
2022-08-05	2,519	2,549	2,514	2,544	18,700	2,544
2022-08-04	2,526	2,531	2,510	2,510	15,400	2,510
2022-08-03	2,534	2,538	2,522	2,522	18,300	2,522
2022-08-02	2,578	2,578	2,526	2,533	23,400	2,533
2022-08-01	2,535	2,575	2,535	2,575	19,600	2,575
2022-07-29	2,572	2,572	2,532	2,532	26,300	2,532
2022-07-28	2,591	2,591	2,561	2,572	33,500	2,572
2022-07-27	2,567	2,586	2,565	2,571	24,100	2,571
2022-07-26	2,594	2,594	2,560	2,567	20,300	2,567
2022-07-25	2,589	2,604	2,583	2,594	35,800	2,594
2022-07-22	2,570	2,594	2,568	2,579	27,900	2,579
2022-07-21	2,560	2,577	2,548	2,573	21,700	2,573
2022-07-20	2,565	2,589	2,563	2,574	49,300	2,574
2022-07-19	2,573	2,573	2,546	2,558	23,500	2,558
2022-07-15	2,568	2,585	2,545	2,571	24,300	2,571
2022-07-14	2,595	2,595	2,562	2,565	24,300	2,565
2022-07-13	2,592	2,604	2,584	2,600	16,300	2,600
2022-07-12	2,607	2,607	2,582	2,584	26,200	2,584
2022-07-11	2,599	2,623	2,592	2,611	32,700	2,611
2022-07-08	2,566	2,603	2,545	2,582	64,900	2,582
2022-07-07	2,573	2,581	2,564	2,570	27,200	2,570
2022-07-06	2,550	2,559	2,536	2,549	22,900	2,549
2022-07-05	2,562	2,572	2,557	2,557	25,700	2,557
2022-07-04	2,537	2,565	2,528	2,560	22,400	2,560
2022-07-01	2,549	2,567	2,521	2,527	36,500	2,527
2022-06-30	2,551	2,568	2,542	2,542	29,300	2,542
2022-06-29	2,510	2,557	2,503	2,540	110,800	2,540
2022-06-28	2,488	2,526	2,485	2,526	36,400	2,526
2022-06-27	2,506	2,515	2,491	2,512	35,400	2,512
2022-06-24	2,494	2,502	2,475	2,485	65,000	2,485
2022-06-23	2,477	2,494	2,462	2,494	38,200	2,494
2022-06-22	2,444	2,474	2,438	2,463	35,700	2,463
2022-06-21	2,457	2,457	2,418	2,431	44,200	2,431
2022-06-20	2,475	2,475	2,431	2,434	36,000	2,434
2022-06-17	2,419	2,469	2,413	2,459	66,300	2,459
2022-06-16	2,432	2,440	2,424	2,439	35,800	2,439
2022-06-15	2,403	2,421	2,403	2,413	39,900	2,413
2022-06-14	2,420	2,436	2,414	2,417	37,000	2,417
2022-06-13	2,426	2,447	2,426	2,442	32,200	2,442
2022-06-10	2,440	2,454	2,428	2,438	43,400	2,438
2022-06-09	2,427	2,514	2,414	2,454	74,800	2,454
2022-06-08	2,409	2,432	2,408	2,427	49,300	2,427
2022-06-07	2,435	2,435	2,406	2,408	21,400	2,408
2022-06-06	2,402	2,418	2,400	2,417	21,700	2,417
2022-06-03	2,422	2,434	2,402	2,405	31,700	2,405
2022-06-02	2,440	2,449	2,405	2,422	35,500	2,422
2022-06-01	2,402	2,457	2,402	2,450	48,100	2,450
2022-05-31	2,412	2,433	2,387	2,398	75,500	2,398
2022-05-30	2,400	2,452	2,400	2,446	127,500	2,446
2022-05-27	2,426	2,426	2,392	2,415	35,900	2,415
2022-05-26	2,414	2,423	2,390	2,390	43,200	2,390
2022-05-25	2,386	2,406	2,366	2,390	38,500	2,390
2022-05-24	2,397	2,406	2,359	2,360	43,000	2,360
2022-05-23	2,386	2,430	2,386	2,410	48,200	2,410
2022-05-20	2,387	2,393	2,362	2,379	51,800	2,379
2022-05-19	2,405	2,413	2,360	2,392	66,400	2,392
2022-05-18	2,485	2,485	2,438	2,450	63,000	2,450
2022-05-17	2,518	2,549	2,485	2,488	41,000	2,488
2022-05-16	2,673	2,673	2,507	2,514	76,100	2,514
2022-05-13	2,570	2,637	2,565	2,623	54,500	2,623
2022-05-12	2,600	2,612	2,568	2,568	37,300	2,568
2022-05-11	2,610	2,616	2,592	2,607	23,000	2,607
2022-05-10	2,600	2,621	2,600	2,609	19,800	2,609
2022-05-09	2,660	2,663	2,609	2,609	20,600	2,609
2022-05-06	2,647	2,668	2,642	2,660	29,900	2,660
2022-05-02	2,624	2,658	2,622	2,647	38,000	2,647
2022-04-28	2,584	2,635	2,580	2,624	42,400	2,624
2022-04-27	2,577	2,619	2,561	2,580	108,200	2,580
2022-04-26	2,612	2,634	2,612	2,621	34,300	2,621
2022-04-25	2,589	2,603	2,575	2,601	32,000	2,601
2022-04-22	2,580	2,600	2,570	2,590	20,800	2,590
2022-04-21	2,584	2,602	2,575	2,582	34,300	2,582
2022-04-20	2,551	2,596	2,551	2,584	32,700	2,584
2022-04-19	2,550	2,560	2,537	2,537	30,400	2,537
2022-04-18	2,568	2,570	2,534	2,550	29,100	2,550
2022-04-15	2,585	2,597	2,572	2,582	21,000	2,582
2022-04-14	2,601	2,609	2,587	2,605	20,200	2,605
2022-04-13	2,556	2,603	2,556	2,603	52,400	2,603
2022-04-12	2,580	2,595	2,556	2,556	34,400	2,556
2022-04-11	2,582	2,593	2,563	2,584	52,300	2,584
2022-04-08	2,604	2,613	2,580	2,582	61,800	2,582
2022-04-07	2,601	2,628	2,598	2,627	42,800	2,627
2022-04-06	2,615	2,631	2,609	2,613	43,300	2,613
2022-04-05	2,635	2,637	2,614	2,621	38,100	2,621
2022-04-04	2,625	2,645	2,625	2,635	17,700	2,635
2022-04-01	2,595	2,628	2,587	2,625	44,200	2,625
2022-03-31	2,647	2,660	2,615	2,618	47,400	2,618
2022-03-30	2,700	2,707	2,627	2,667	69,300	2,667
2022-03-29	2,775	2,775	2,745	2,761	80,400	2,761
2022-03-28	2,747	2,769	2,739	2,765	36,400	2,765
2022-03-25	2,736	2,743	2,721	2,726	44,800	2,726
2022-03-24	2,714	2,734	2,696	2,734	39,000	2,734
2022-03-23	2,720	2,746	2,714	2,727	39,800	2,727
2022-03-22	2,738	2,746	2,698	2,701	56,000	2,701
2022-03-18	2,706	2,738	2,691	2,738	67,900	2,738
2022-03-17	2,706	2,727	2,695	2,709	48,500	2,709
2022-03-16	2,706	2,721	2,700	2,700	36,500	2,700
2022-03-15	2,698	2,722	2,678	2,710	39,400	2,710
2022-03-14	2,673	2,696	2,658	2,670	34,100	2,670
2022-03-11	2,640	2,686	2,640	2,664	36,400	2,664
2022-03-10	2,668	2,698	2,633	2,690	41,300	2,690
2022-03-09	2,660	2,660	2,611	2,615	33,300	2,615
2022-03-08	2,649	2,660	2,626	2,643	33,900	2,643
2022-03-07	2,660	2,662	2,635	2,649	41,600	2,649
2022-03-04	2,670	2,697	2,668	2,669	27,300	2,669
2022-03-03	2,663	2,698	2,661	2,681	29,300	2,681
2022-03-02	2,687	2,692	2,666	2,674	34,600	2,674
2022-03-01	2,758	2,766	2,702	2,713	37,500	2,713
2022-02-28	2,692	2,742	2,692	2,742	38,400	2,742
2022-02-25	2,699	2,707	2,690	2,690	30,400	2,690
2022-02-24	2,710	2,727	2,679	2,727	31,700	2,727
2022-02-22	2,689	2,702	2,685	2,701	15,600	2,701
2022-02-21	2,699	2,701	2,689	2,700	15,500	2,700
2022-02-18	2,689	2,705	2,686	2,703	12,600	2,703
2022-02-17	2,714	2,714	2,675	2,683	20,400	2,683
2022-02-16	2,729	2,736	2,703	2,706	24,600	2,706
2022-02-15	2,715	2,737	2,715	2,729	25,100	2,729
2022-02-14	2,690	2,709	2,684	2,697	27,700	2,697
2022-02-10	2,664	2,700	2,664	2,692	23,700	2,692
2022-02-09	2,686	2,686	2,653	2,656	35,800	2,656
2022-02-08	2,670	2,718	2,670	2,686	31,600	2,686
2022-02-07	2,661	2,684	2,653	2,670	31,400	2,670
2022-02-04	2,680	2,711	2,664	2,678	32,700	2,678
2022-02-03	2,700	2,713	2,678	2,684	25,600	2,684
2022-02-02	2,697	2,730	2,680	2,716	30,000	2,716
2022-02-01	2,687	2,695	2,668	2,684	16,500	2,684
2022-01-31	2,664	2,690	2,656	2,687	26,000	2,687
2022-01-28	2,678	2,695	2,615	2,664	55,900	2,664
2022-01-27	2,680	2,680	2,632	2,651	37,000	2,651
2022-01-26	2,674	2,698	2,658	2,671	29,800	2,671
2022-01-25	2,620	2,682	2,620	2,678	86,100	2,678
2022-01-24	2,696	2,734	2,689	2,734	27,200	2,734
2022-01-21	2,655	2,688	2,645	2,688	17,100	2,688
2022-01-20	2,626	2,690	2,626	2,653	24,800	2,653
2022-01-19	2,650	2,664	2,627	2,631	37,500	2,631
2022-01-18	2,683	2,691	2,661	2,663	18,800	2,663
2022-01-17	2,677	2,693	2,654	2,665	22,700	2,665
2022-01-14	2,701	2,701	2,671	2,684	38,300	2,684
2022-01-13	2,724	2,724	2,694	2,694	13,600	2,694
2022-01-12	2,684	2,724	2,681	2,717	17,700	2,717
2022-01-11	2,700	2,706	2,673	2,684	19,900	2,684
2022-01-07	2,705	2,710	2,690	2,693	24,000	2,693
2022-01-06	2,707	2,728	2,699	2,699	21,100	2,699
2022-01-05	2,683	2,719	2,683	2,714	20,900	2,714
2022-01-04	2,685	2,696	2,664	2,683	22,800	2,683

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

2024年04月
日	月	火	水	木	金	土
« 03月29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