昭和産業(2004)の株価時系列情報
昭和産業(2004)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 520 | 523 | 514 | 520 | 109,000 |
1995/12/28 | 511 | 525 | 511 | 520 | 240,000 |
1995/12/27 | 540 | 540 | 520 | 521 | 391,000 |
1995/12/26 | 517 | 538 | 515 | 530 | 540,000 |
1995/12/25 | 520 | 520 | 506 | 514 | 315,000 |
1995/12/22 | 540 | 540 | 517 | 517 | 289,000 |
1995/12/21 | 540 | 552 | 530 | 537 | 1,377,000 |
1995/12/20 | 525 | 548 | 520 | 547 | 2,077,000 |
1995/12/19 | 491 | 528 | 491 | 520 | 724,000 |
1995/12/18 | 530 | 531 | 510 | 510 | 600,000 |
1995/12/15 | 513 | 533 | 506 | 520 | 2,507,000 |
1995/12/14 | 485 | 512 | 485 | 505 | 1,719,000 |
1995/12/13 | 471 | 485 | 460 | 485 | 460,000 |
1995/12/12 | 485 | 502 | 472 | 476 | 1,295,000 |
1995/12/11 | 455 | 479 | 454 | 479 | 525,000 |
1995/12/08 | 443 | 453 | 443 | 453 | 279,000 |
1995/12/07 | 454 | 455 | 445 | 452 | 220,000 |
1995/12/06 | 441 | 455 | 441 | 444 | 327,000 |
1995/12/05 | 440 | 447 | 440 | 446 | 167,000 |
1995/12/04 | 440 | 447 | 435 | 435 | 200,000 |
1995/12/01 | 427 | 438 | 425 | 437 | 138,000 |
1995/11/30 | 421 | 431 | 421 | 431 | 216,000 |
1995/11/29 | 422 | 426 | 422 | 423 | 47,000 |
1995/11/28 | 432 | 435 | 426 | 430 | 142,000 |
1995/11/27 | 434 | 439 | 431 | 435 | 215,000 |
1995/11/24 | 447 | 450 | 433 | 433 | 271,000 |
1995/11/22 | 460 | 462 | 440 | 451 | 870,000 |
1995/11/21 | 422 | 465 | 414 | 465 | 1,012,000 |
1995/11/20 | 410 | 418 | 408 | 418 | 179,000 |
1995/11/17 | 416 | 417 | 405 | 410 | 50,000 |
1995/11/16 | 415 | 418 | 408 | 417 | 39,000 |
1995/11/15 | 418 | 418 | 414 | 418 | 64,000 |
1995/11/14 | 407 | 418 | 407 | 418 | 53,000 |
1995/11/13 | 414 | 414 | 405 | 405 | 27,000 |
1995/11/10 | 409 | 416 | 409 | 413 | 143,000 |
1995/11/09 | 404 | 415 | 404 | 411 | 128,000 |
1995/11/08 | 404 | 410 | 400 | 404 | 67,000 |
1995/11/07 | 400 | 409 | 395 | 404 | 31,000 |
1995/11/06 | 403 | 415 | 399 | 410 | 83,000 |
1995/11/02 | 403 | 403 | 393 | 403 | 53,000 |
1995/11/01 | 396 | 400 | 393 | 393 | 40,000 |
1995/10/31 | 398 | 399 | 393 | 396 | 135,000 |
1995/10/30 | 397 | 398 | 392 | 398 | 50,000 |
1995/10/27 | 405 | 405 | 397 | 397 | 75,000 |
1995/10/26 | 410 | 410 | 405 | 405 | 59,000 |
1995/10/25 | 410 | 414 | 409 | 409 | 50,000 |
1995/10/24 | 409 | 414 | 409 | 409 | 33,000 |
1995/10/23 | 415 | 418 | 409 | 409 | 99,000 |
1995/10/20 | 412 | 416 | 412 | 415 | 38,000 |
1995/10/19 | 410 | 413 | 410 | 413 | 15,000 |
1995/10/18 | 416 | 416 | 410 | 412 | 63,000 |
1995/10/17 | 416 | 416 | 412 | 416 | 91,000 |
1995/10/16 | 419 | 421 | 412 | 420 | 121,000 |
1995/10/13 | 420 | 425 | 417 | 417 | 171,000 |
1995/10/12 | 410 | 419 | 410 | 416 | 332,000 |
1995/10/11 | 417 | 420 | 413 | 413 | 25,000 |
1995/10/09 | 420 | 420 | 413 | 415 | 152,000 |
1995/10/06 | 411 | 415 | 410 | 415 | 62,000 |
1995/10/05 | 410 | 418 | 410 | 416 | 139,000 |
1995/10/04 | 410 | 414 | 410 | 410 | 288,000 |
1995/10/03 | 405 | 407 | 400 | 401 | 57,000 |
1995/10/02 | 409 | 409 | 405 | 405 | 19,000 |
1995/09/29 | 408 | 413 | 408 | 410 | 42,000 |
1995/09/28 | 405 | 410 | 400 | 410 | 52,000 |
1995/09/27 | 402 | 402 | 400 | 401 | 118,000 |
1995/09/26 | 411 | 415 | 400 | 400 | 121,000 |
1995/09/25 | 412 | 412 | 410 | 410 | 96,000 |
1995/09/22 | 401 | 415 | 401 | 407 | 143,000 |
1995/09/21 | 399 | 400 | 393 | 400 | 411,000 |
1995/09/20 | 408 | 409 | 399 | 399 | 58,000 |
1995/09/19 | 406 | 408 | 405 | 408 | 83,000 |
1995/09/18 | 411 | 411 | 405 | 406 | 30,000 |
1995/09/14 | 404 | 414 | 404 | 408 | 80,000 |
1995/09/13 | 407 | 414 | 405 | 414 | 44,000 |
1995/09/12 | 418 | 418 | 405 | 405 | 106,000 |
1995/09/11 | 405 | 420 | 405 | 410 | 50,000 |
1995/09/08 | 405 | 410 | 404 | 406 | 251,000 |
1995/09/07 | 405 | 410 | 405 | 406 | 33,000 |
1995/09/06 | 405 | 409 | 405 | 405 | 104,000 |
1995/09/05 | 403 | 404 | 400 | 400 | 176,000 |
1995/09/04 | 408 | 408 | 398 | 398 | 35,000 |
1995/09/01 | 405 | 408 | 402 | 403 | 91,000 |
1995/08/31 | 405 | 415 | 405 | 410 | 39,000 |
1995/08/30 | 419 | 420 | 410 | 415 | 44,000 |
1995/08/29 | 418 | 419 | 410 | 419 | 81,000 |
1995/08/28 | 418 | 419 | 405 | 419 | 43,000 |
1995/08/25 | 405 | 419 | 405 | 419 | 90,000 |
1995/08/24 | 405 | 405 | 396 | 405 | 84,000 |
1995/08/23 | 408 | 412 | 407 | 407 | 85,000 |
1995/08/22 | 415 | 420 | 406 | 407 | 200,000 |
1995/08/21 | 427 | 428 | 412 | 420 | 106,000 |
1995/08/18 | 401 | 422 | 401 | 422 | 335,000 |
1995/08/17 | 410 | 410 | 400 | 400 | 81,000 |
1995/08/16 | 400 | 420 | 400 | 411 | 133,000 |
1995/08/15 | 395 | 401 | 395 | 400 | 39,000 |
1995/08/14 | 390 | 397 | 390 | 395 | 63,000 |
1995/08/11 | 385 | 392 | 384 | 392 | 87,000 |
1995/08/10 | 385 | 390 | 383 | 384 | 190,000 |
1995/08/09 | 388 | 390 | 383 | 383 | 125,000 |
1995/08/08 | 390 | 390 | 385 | 385 | 42,000 |
1995/08/07 | 401 | 405 | 385 | 385 | 121,000 |
1995/08/04 | 406 | 410 | 400 | 400 | 111,000 |
1995/08/03 | 409 | 410 | 400 | 405 | 56,000 |
1995/08/02 | 403 | 407 | 398 | 407 | 85,000 |
1995/08/01 | 408 | 408 | 398 | 398 | 85,000 |
1995/07/31 | 409 | 410 | 403 | 403 | 68,000 |
1995/07/28 | 415 | 415 | 403 | 410 | 73,000 |
1995/07/27 | 413 | 425 | 413 | 416 | 149,000 |
1995/07/26 | 412 | 430 | 410 | 413 | 276,000 |
1995/07/25 | 420 | 456 | 413 | 422 | 385,000 |
1995/07/24 | 420 | 424 | 411 | 413 | 200,000 |
1995/07/21 | 431 | 435 | 415 | 415 | 545,000 |
1995/07/20 | 440 | 440 | 425 | 426 | 349,000 |
1995/07/19 | 438 | 470 | 438 | 445 | 2,509,000 |
1995/07/18 | 413 | 439 | 400 | 439 | 638,000 |
1995/07/17 | 390 | 405 | 385 | 403 | 224,000 |
1995/07/14 | 386 | 387 | 383 | 387 | 115,000 |
1995/07/13 | 380 | 387 | 370 | 381 | 116,000 |
1995/07/12 | 380 | 390 | 380 | 390 | 43,000 |
1995/07/11 | 390 | 390 | 381 | 386 | 91,000 |
1995/07/10 | 383 | 395 | 383 | 390 | 451,000 |
1995/07/07 | 370 | 382 | 369 | 382 | 192,000 |
1995/07/06 | 372 | 372 | 368 | 370 | 71,000 |
1995/07/05 | 365 | 369 | 364 | 368 | 97,000 |
1995/07/04 | 360 | 364 | 356 | 364 | 64,000 |
1995/07/03 | 362 | 362 | 355 | 355 | 88,000 |
1995/06/30 | 355 | 362 | 355 | 362 | 44,000 |
1995/06/29 | 360 | 366 | 355 | 358 | 32,000 |
1995/06/28 | 365 | 365 | 357 | 360 | 62,000 |
1995/06/27 | 372 | 372 | 366 | 366 | 33,000 |
1995/06/26 | 381 | 381 | 370 | 370 | 52,000 |
1995/06/23 | 369 | 377 | 366 | 366 | 147,000 |
1995/06/22 | 374 | 376 | 365 | 366 | 154,000 |
1995/06/21 | 370 | 384 | 370 | 375 | 336,000 |
1995/06/20 | 365 | 370 | 365 | 370 | 271,000 |
1995/06/19 | 360 | 370 | 360 | 365 | 40,000 |
1995/06/16 | 360 | 367 | 360 | 362 | 65,000 |
1995/06/15 | 365 | 365 | 360 | 360 | 89,000 |
1995/06/14 | 355 | 360 | 351 | 360 | 229,000 |
1995/06/13 | 365 | 368 | 355 | 355 | 77,000 |
1995/06/12 | 367 | 380 | 365 | 369 | 245,000 |
1995/06/09 | 353 | 377 | 348 | 372 | 129,000 |
1995/06/08 | 350 | 368 | 350 | 368 | 212,000 |
1995/06/07 | 354 | 355 | 354 | 355 | 21,000 |
1995/06/06 | 352 | 355 | 350 | 355 | 37,000 |
1995/06/05 | 360 | 361 | 352 | 355 | 53,000 |
1995/06/02 | 366 | 370 | 365 | 365 | 14,000 |
1995/06/01 | 362 | 365 | 362 | 365 | 29,000 |
1995/05/31 | 351 | 361 | 351 | 357 | 64,000 |
1995/05/30 | 354 | 356 | 354 | 356 | 31,000 |
1995/05/29 | 361 | 366 | 351 | 351 | 96,000 |
1995/05/26 | 360 | 370 | 358 | 361 | 54,000 |
1995/05/25 | 355 | 367 | 355 | 358 | 74,000 |
1995/05/24 | 378 | 378 | 370 | 370 | 70,000 |
1995/05/23 | 379 | 380 | 375 | 375 | 84,000 |
1995/05/22 | 380 | 380 | 375 | 380 | 71,000 |
1995/05/19 | 375 | 380 | 374 | 375 | 73,000 |
1995/05/18 | 375 | 381 | 375 | 375 | 147,000 |
1995/05/17 | 379 | 379 | 373 | 375 | 91,000 |
1995/05/16 | 381 | 386 | 376 | 376 | 91,000 |
1995/05/15 | 388 | 388 | 381 | 381 | 42,000 |
1995/05/12 | 391 | 391 | 386 | 388 | 29,000 |
1995/05/11 | 390 | 390 | 386 | 386 | 28,000 |
1995/05/10 | 393 | 397 | 389 | 389 | 46,000 |
1995/05/09 | 399 | 400 | 394 | 398 | 118,000 |
1995/05/08 | 391 | 395 | 387 | 394 | 91,000 |
1995/05/02 | 380 | 382 | 376 | 376 | 35,000 |
1995/05/01 | 373 | 375 | 373 | 375 | 13,000 |
1995/04/28 | 380 | 380 | 375 | 375 | 72,000 |
1995/04/27 | 384 | 385 | 380 | 381 | 82,000 |
1995/04/26 | 381 | 381 | 377 | 380 | 28,000 |
1995/04/25 | 381 | 385 | 375 | 376 | 82,000 |
1995/04/24 | 389 | 389 | 377 | 377 | 41,000 |
1995/04/21 | 379 | 385 | 379 | 385 | 126,000 |
1995/04/20 | 386 | 386 | 380 | 380 | 70,000 |
1995/04/19 | 379 | 384 | 375 | 376 | 127,000 |
1995/04/18 | 380 | 380 | 374 | 375 | 44,000 |
1995/04/17 | 380 | 380 | 371 | 375 | 63,000 |
1995/04/14 | 385 | 385 | 380 | 380 | 115,000 |
1995/04/13 | 375 | 385 | 375 | 385 | 32,000 |
1995/04/12 | 375 | 380 | 375 | 379 | 386,000 |
1995/04/11 | 368 | 368 | 365 | 368 | 39,000 |
1995/04/10 | 360 | 365 | 360 | 363 | 108,000 |
1995/04/07 | 365 | 365 | 361 | 362 | 22,000 |
1995/04/06 | 375 | 375 | 360 | 365 | 36,000 |
1995/04/05 | 370 | 370 | 356 | 370 | 126,000 |
1995/04/04 | 375 | 375 | 370 | 370 | 149,000 |
1995/04/03 | 376 | 378 | 365 | 375 | 114,000 |
1995/03/31 | 382 | 386 | 382 | 383 | 98,000 |
1995/03/30 | 398 | 398 | 382 | 382 | 61,000 |
1995/03/29 | 395 | 395 | 390 | 390 | 58,000 |
1995/03/28 | 377 | 389 | 377 | 388 | 81,000 |
1995/03/27 | 375 | 380 | 375 | 375 | 52,000 |
1995/03/24 | 375 | 376 | 365 | 370 | 144,000 |
1995/03/23 | 378 | 382 | 371 | 371 | 217,000 |
1995/03/22 | 385 | 386 | 381 | 383 | 199,000 |
1995/03/20 | 390 | 390 | 386 | 386 | 49,000 |
1995/03/17 | 400 | 400 | 390 | 390 | 46,000 |
1995/03/16 | 410 | 417 | 396 | 396 | 65,000 |
1995/03/15 | 401 | 410 | 399 | 410 | 64,000 |
1995/03/14 | 407 | 410 | 400 | 400 | 77,000 |
1995/03/13 | 413 | 413 | 406 | 410 | 79,000 |
1995/03/10 | 405 | 414 | 405 | 411 | 95,000 |
1995/03/09 | 414 | 415 | 410 | 410 | 68,000 |
1995/03/08 | 406 | 414 | 406 | 414 | 164,000 |
1995/03/07 | 407 | 409 | 406 | 406 | 39,000 |
1995/03/06 | 408 | 412 | 403 | 412 | 157,000 |
1995/03/03 | 395 | 400 | 395 | 398 | 53,000 |
1995/03/02 | 390 | 401 | 390 | 399 | 89,000 |
1995/03/01 | 400 | 400 | 385 | 387 | 112,000 |
1995/02/28 | 415 | 415 | 400 | 400 | 37,000 |
1995/02/27 | 406 | 406 | 390 | 395 | 100,000 |
1995/02/24 | 429 | 429 | 420 | 420 | 90,000 |
1995/02/23 | 418 | 425 | 418 | 424 | 53,000 |
1995/02/22 | 417 | 427 | 417 | 418 | 42,000 |
1995/02/21 | 421 | 423 | 419 | 419 | 68,000 |
1995/02/20 | 423 | 423 | 421 | 421 | 16,000 |
1995/02/17 | 423 | 435 | 421 | 423 | 62,000 |
1995/02/16 | 431 | 433 | 425 | 425 | 52,000 |
1995/02/15 | 430 | 433 | 430 | 433 | 65,000 |
1995/02/14 | 435 | 435 | 429 | 430 | 104,000 |
1995/02/13 | 430 | 436 | 426 | 436 | 111,000 |
1995/02/10 | 420 | 421 | 417 | 421 | 50,000 |
1995/02/09 | 416 | 426 | 412 | 415 | 400,000 |
1995/02/08 | 424 | 424 | 410 | 415 | 4,161,000 |
1995/02/07 | 423 | 425 | 420 | 424 | 63,000 |
1995/02/06 | 422 | 425 | 422 | 425 | 141,000 |
1995/02/03 | 429 | 430 | 420 | 421 | 53,000 |
1995/02/02 | 432 | 432 | 420 | 429 | 89,000 |
1995/02/01 | 414 | 431 | 410 | 428 | 314,000 |
1995/01/31 | 425 | 425 | 413 | 414 | 207,000 |
1995/01/30 | 411 | 423 | 408 | 420 | 194,000 |
1995/01/27 | 415 | 416 | 405 | 407 | 125,000 |
1995/01/26 | 430 | 431 | 420 | 420 | 54,000 |
1995/01/25 | 439 | 440 | 430 | 430 | 125,000 |
1995/01/24 | 416 | 434 | 415 | 434 | 68,000 |
1995/01/23 | 431 | 435 | 414 | 414 | 96,000 |
1995/01/20 | 445 | 445 | 431 | 431 | 64,000 |
1995/01/19 | 446 | 455 | 445 | 455 | 69,000 |
1995/01/18 | 446 | 447 | 445 | 446 | 57,000 |
1995/01/17 | 459 | 459 | 445 | 445 | 115,000 |
1995/01/13 | 465 | 465 | 456 | 456 | 65,000 |
1995/01/12 | 462 | 475 | 460 | 466 | 18,000 |
1995/01/11 | 466 | 470 | 465 | 465 | 38,000 |
1995/01/10 | 465 | 466 | 458 | 466 | 30,000 |
1995/01/09 | 468 | 475 | 468 | 468 | 47,000 |
1995/01/06 | 468 | 472 | 468 | 468 | 119,000 |
1995/01/05 | 473 | 478 | 466 | 478 | 173,000 |
1995/01/04 | 473 | 473 | 466 | 466 | 25,000 |