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 |
|---|---|---|---|---|---|
| 2006/12/29 | 291 | 293 | 291 | 292 | 52,000 |
| 2006/12/28 | 295 | 295 | 293 | 294 | 61,000 |
| 2006/12/27 | 291 | 295 | 290 | 294 | 87,000 |
| 2006/12/26 | 287 | 291 | 287 | 291 | 86,000 |
| 2006/12/25 | 290 | 292 | 288 | 288 | 141,000 |
| 2006/12/22 | 290 | 292 | 290 | 292 | 66,000 |
| 2006/12/21 | 292 | 293 | 292 | 293 | 106,000 |
| 2006/12/20 | 291 | 293 | 290 | 293 | 159,000 |
| 2006/12/19 | 292 | 293 | 291 | 292 | 129,000 |
| 2006/12/18 | 292 | 295 | 291 | 294 | 108,000 |
| 2006/12/15 | 293 | 294 | 291 | 292 | 116,000 |
| 2006/12/14 | 290 | 291 | 289 | 290 | 51,000 |
| 2006/12/13 | 291 | 291 | 289 | 291 | 99,000 |
| 2006/12/12 | 290 | 292 | 288 | 291 | 130,000 |
| 2006/12/11 | 284 | 287 | 284 | 286 | 84,000 |
| 2006/12/08 | 288 | 288 | 283 | 284 | 225,000 |
| 2006/12/07 | 281 | 283 | 281 | 283 | 103,000 |
| 2006/12/06 | 281 | 282 | 278 | 281 | 136,000 |
| 2006/12/05 | 282 | 283 | 277 | 277 | 217,000 |
| 2006/12/04 | 281 | 283 | 280 | 282 | 160,000 |
| 2006/12/01 | 282 | 284 | 280 | 280 | 215,000 |
| 2006/11/30 | 282 | 282 | 280 | 281 | 116,000 |
| 2006/11/29 | 280 | 280 | 277 | 280 | 95,000 |
| 2006/11/28 | 278 | 280 | 277 | 278 | 90,000 |
| 2006/11/27 | 271 | 278 | 271 | 278 | 89,000 |
| 2006/11/24 | 277 | 277 | 271 | 271 | 121,000 |
| 2006/11/22 | 269 | 273 | 268 | 273 | 154,000 |
| 2006/11/21 | 277 | 280 | 272 | 272 | 119,000 |
| 2006/11/20 | 281 | 282 | 277 | 277 | 160,000 |
| 2006/11/17 | 285 | 287 | 282 | 282 | 97,000 |
| 2006/11/16 | 285 | 285 | 283 | 283 | 104,000 |
| 2006/11/15 | 285 | 285 | 283 | 284 | 93,000 |
| 2006/11/14 | 286 | 286 | 283 | 284 | 74,000 |
| 2006/11/13 | 287 | 287 | 281 | 283 | 136,000 |
| 2006/11/10 | 290 | 290 | 286 | 286 | 73,000 |
| 2006/11/09 | 288 | 292 | 286 | 288 | 140,000 |
| 2006/11/08 | 293 | 293 | 285 | 290 | 266,000 |
| 2006/11/07 | 294 | 295 | 291 | 292 | 108,000 |
| 2006/11/06 | 294 | 295 | 292 | 293 | 63,000 |
| 2006/11/02 | 296 | 296 | 294 | 294 | 37,000 |
| 2006/11/01 | 293 | 296 | 293 | 296 | 46,000 |
| 2006/10/31 | 295 | 295 | 292 | 294 | 83,000 |
| 2006/10/30 | 300 | 300 | 294 | 295 | 124,000 |
| 2006/10/27 | 301 | 302 | 297 | 299 | 115,000 |
| 2006/10/26 | 302 | 303 | 302 | 302 | 23,000 |
| 2006/10/25 | 302 | 303 | 301 | 302 | 103,000 |
| 2006/10/24 | 300 | 302 | 300 | 300 | 93,000 |
| 2006/10/23 | 298 | 300 | 298 | 300 | 62,000 |
| 2006/10/20 | 299 | 300 | 298 | 299 | 65,000 |
| 2006/10/19 | 295 | 298 | 295 | 298 | 78,000 |
| 2006/10/18 | 293 | 294 | 292 | 293 | 32,000 |
| 2006/10/17 | 295 | 297 | 294 | 294 | 63,000 |
| 2006/10/16 | 294 | 298 | 294 | 296 | 57,000 |
| 2006/10/13 | 292 | 294 | 292 | 294 | 60,000 |
| 2006/10/12 | 291 | 291 | 289 | 290 | 58,000 |
| 2006/10/11 | 295 | 295 | 290 | 291 | 105,000 |
| 2006/10/10 | 296 | 297 | 295 | 295 | 53,000 |
| 2006/10/06 | 301 | 301 | 298 | 298 | 52,000 |
| 2006/10/05 | 296 | 301 | 296 | 300 | 121,000 |
| 2006/10/04 | 299 | 299 | 295 | 296 | 84,000 |
| 2006/10/03 | 300 | 300 | 297 | 298 | 75,000 |
| 2006/10/02 | 300 | 300 | 298 | 300 | 36,000 |
| 2006/09/29 | 301 | 301 | 299 | 299 | 33,000 |
| 2006/09/28 | 300 | 300 | 298 | 299 | 37,000 |
| 2006/09/27 | 295 | 300 | 295 | 300 | 75,000 |
| 2006/09/26 | 299 | 299 | 296 | 296 | 34,000 |
| 2006/09/25 | 299 | 301 | 297 | 301 | 96,000 |
| 2006/09/22 | 298 | 300 | 297 | 297 | 56,000 |
| 2006/09/21 | 300 | 300 | 298 | 300 | 44,000 |
| 2006/09/20 | 302 | 302 | 298 | 298 | 77,000 |
| 2006/09/19 | 300 | 302 | 300 | 302 | 66,000 |
| 2006/09/15 | 301 | 301 | 297 | 298 | 53,000 |
| 2006/09/14 | 298 | 300 | 297 | 300 | 48,000 |
| 2006/09/13 | 299 | 302 | 298 | 298 | 69,000 |
| 2006/09/12 | 299 | 300 | 298 | 298 | 45,000 |
| 2006/09/11 | 302 | 303 | 300 | 300 | 67,000 |
| 2006/09/08 | 301 | 303 | 300 | 302 | 161,000 |
| 2006/09/07 | 305 | 305 | 300 | 301 | 117,000 |
| 2006/09/06 | 308 | 308 | 305 | 305 | 49,000 |
| 2006/09/05 | 307 | 308 | 305 | 306 | 77,000 |
| 2006/09/04 | 304 | 306 | 304 | 305 | 59,000 |
| 2006/09/01 | 305 | 305 | 303 | 304 | 51,000 |
| 2006/08/31 | 301 | 307 | 301 | 305 | 101,000 |
| 2006/08/30 | 304 | 304 | 301 | 302 | 54,000 |
| 2006/08/29 | 303 | 304 | 303 | 304 | 40,000 |
| 2006/08/28 | 306 | 306 | 303 | 303 | 41,000 |
| 2006/08/25 | 306 | 307 | 303 | 305 | 134,000 |
| 2006/08/24 | 308 | 308 | 302 | 304 | 148,000 |
| 2006/08/23 | 306 | 312 | 305 | 306 | 127,000 |
| 2006/08/22 | 302 | 306 | 302 | 306 | 93,000 |
| 2006/08/21 | 305 | 305 | 301 | 301 | 98,000 |
| 2006/08/18 | 302 | 303 | 302 | 303 | 75,000 |
| 2006/08/17 | 304 | 304 | 300 | 300 | 107,000 |
| 2006/08/16 | 299 | 302 | 298 | 302 | 122,000 |
| 2006/08/15 | 301 | 301 | 298 | 298 | 62,000 |
| 2006/08/14 | 301 | 302 | 298 | 301 | 84,000 |
| 2006/08/11 | 300 | 301 | 297 | 300 | 74,000 |
| 2006/08/10 | 298 | 301 | 298 | 300 | 68,000 |
| 2006/08/09 | 299 | 301 | 298 | 300 | 87,000 |
| 2006/08/08 | 296 | 299 | 294 | 298 | 65,000 |
| 2006/08/07 | 298 | 300 | 295 | 295 | 49,000 |
| 2006/08/04 | 301 | 301 | 298 | 300 | 62,000 |
| 2006/08/03 | 301 | 301 | 298 | 298 | 32,000 |
| 2006/08/02 | 300 | 301 | 300 | 301 | 43,000 |
| 2006/08/01 | 296 | 303 | 295 | 302 | 108,000 |
| 2006/07/31 | 301 | 302 | 294 | 297 | 109,000 |
| 2006/07/28 | 299 | 299 | 297 | 298 | 27,000 |
| 2006/07/27 | 294 | 301 | 294 | 298 | 114,000 |
| 2006/07/26 | 297 | 298 | 293 | 293 | 81,000 |
| 2006/07/25 | 293 | 295 | 292 | 292 | 69,000 |
| 2006/07/24 | 293 | 295 | 281 | 288 | 175,000 |
| 2006/07/21 | 294 | 298 | 294 | 295 | 140,000 |
| 2006/07/20 | 308 | 308 | 300 | 303 | 184,000 |
| 2006/07/19 | 295 | 296 | 293 | 294 | 95,000 |
| 2006/07/18 | 297 | 298 | 293 | 293 | 122,000 |
| 2006/07/14 | 302 | 305 | 298 | 298 | 72,000 |
| 2006/07/13 | 297 | 305 | 297 | 304 | 342,000 |
| 2006/07/12 | 301 | 302 | 297 | 297 | 98,000 |
| 2006/07/11 | 302 | 304 | 301 | 303 | 71,000 |
| 2006/07/10 | 301 | 304 | 298 | 304 | 129,000 |
| 2006/07/07 | 304 | 304 | 300 | 300 | 62,000 |
| 2006/07/06 | 302 | 304 | 301 | 302 | 109,000 |
| 2006/07/05 | 302 | 305 | 301 | 302 | 72,000 |
| 2006/07/04 | 303 | 305 | 302 | 303 | 142,000 |
| 2006/07/03 | 302 | 303 | 299 | 301 | 124,000 |
| 2006/06/30 | 295 | 302 | 295 | 300 | 193,000 |
| 2006/06/29 | 292 | 295 | 291 | 293 | 304,000 |
| 2006/06/28 | 297 | 299 | 291 | 294 | 387,000 |
| 2006/06/27 | 304 | 304 | 300 | 301 | 159,000 |
| 2006/06/26 | 303 | 308 | 303 | 306 | 75,000 |
| 2006/06/23 | 310 | 310 | 305 | 306 | 55,000 |
| 2006/06/22 | 305 | 310 | 305 | 310 | 102,000 |
| 2006/06/21 | 305 | 306 | 304 | 305 | 38,000 |
| 2006/06/20 | 309 | 309 | 304 | 308 | 74,000 |
| 2006/06/19 | 305 | 309 | 305 | 308 | 66,000 |
| 2006/06/16 | 304 | 309 | 303 | 304 | 84,000 |
| 2006/06/15 | 307 | 308 | 300 | 301 | 106,000 |
| 2006/06/14 | 289 | 303 | 288 | 297 | 257,000 |
| 2006/06/13 | 296 | 301 | 291 | 291 | 231,000 |
| 2006/06/12 | 292 | 305 | 289 | 296 | 421,000 |
| 2006/06/09 | 300 | 302 | 291 | 297 | 341,000 |
| 2006/06/08 | 307 | 310 | 294 | 297 | 307,000 |
| 2006/06/07 | 308 | 315 | 308 | 311 | 70,000 |
| 2006/06/06 | 311 | 316 | 308 | 312 | 131,000 |
| 2006/06/05 | 311 | 313 | 308 | 310 | 162,000 |
| 2006/06/02 | 314 | 315 | 307 | 314 | 141,000 |
| 2006/06/01 | 316 | 316 | 309 | 314 | 118,000 |
| 2006/05/31 | 315 | 316 | 312 | 312 | 119,000 |
| 2006/05/30 | 320 | 322 | 318 | 318 | 55,000 |
| 2006/05/29 | 324 | 324 | 319 | 320 | 95,000 |
| 2006/05/26 | 325 | 325 | 321 | 323 | 69,000 |
| 2006/05/25 | 320 | 323 | 319 | 322 | 117,000 |
| 2006/05/24 | 321 | 324 | 316 | 318 | 194,000 |
| 2006/05/23 | 323 | 325 | 322 | 324 | 74,000 |
| 2006/05/22 | 328 | 328 | 321 | 321 | 125,000 |
| 2006/05/19 | 320 | 326 | 320 | 324 | 145,000 |
| 2006/05/18 | 320 | 325 | 320 | 321 | 113,000 |
| 2006/05/17 | 324 | 327 | 320 | 325 | 155,000 |
| 2006/05/16 | 334 | 334 | 326 | 326 | 145,000 |
| 2006/05/15 | 334 | 338 | 331 | 333 | 128,000 |
| 2006/05/12 | 335 | 338 | 331 | 333 | 147,000 |
| 2006/05/11 | 340 | 342 | 338 | 338 | 132,000 |
| 2006/05/10 | 343 | 345 | 342 | 342 | 106,000 |
| 2006/05/09 | 345 | 347 | 344 | 345 | 104,000 |
| 2006/05/08 | 350 | 350 | 346 | 346 | 85,000 |
| 2006/05/02 | 343 | 348 | 343 | 347 | 157,000 |
| 2006/05/01 | 343 | 347 | 343 | 345 | 118,000 |
| 2006/04/28 | 348 | 348 | 342 | 343 | 151,000 |
| 2006/04/27 | 345 | 347 | 343 | 347 | 117,000 |
| 2006/04/26 | 347 | 347 | 345 | 347 | 46,000 |
| 2006/04/25 | 347 | 347 | 343 | 344 | 123,000 |
| 2006/04/24 | 350 | 350 | 341 | 342 | 196,000 |
| 2006/04/21 | 353 | 354 | 349 | 352 | 179,000 |
| 2006/04/20 | 353 | 353 | 348 | 350 | 202,000 |
| 2006/04/19 | 355 | 355 | 351 | 351 | 179,000 |
| 2006/04/18 | 350 | 353 | 350 | 353 | 130,000 |
| 2006/04/17 | 353 | 354 | 350 | 350 | 335,000 |
| 2006/04/14 | 347 | 348 | 345 | 347 | 154,000 |
| 2006/04/13 | 352 | 352 | 344 | 345 | 306,000 |
| 2006/04/12 | 355 | 355 | 348 | 349 | 235,000 |
| 2006/04/11 | 354 | 355 | 352 | 355 | 97,000 |
| 2006/04/10 | 355 | 355 | 352 | 353 | 105,000 |
| 2006/04/07 | 357 | 358 | 354 | 356 | 116,000 |
| 2006/04/06 | 352 | 358 | 352 | 358 | 212,000 |
| 2006/04/05 | 358 | 358 | 354 | 354 | 203,000 |
| 2006/04/04 | 355 | 358 | 355 | 357 | 182,000 |
| 2006/04/03 | 355 | 357 | 351 | 355 | 182,000 |
| 2006/03/31 | 353 | 355 | 351 | 351 | 159,000 |
| 2006/03/30 | 358 | 360 | 355 | 355 | 245,000 |
| 2006/03/29 | 362 | 362 | 357 | 358 | 185,000 |
| 2006/03/28 | 363 | 364 | 360 | 363 | 338,000 |
| 2006/03/27 | 373 | 375 | 372 | 374 | 308,000 |
| 2006/03/24 | 370 | 375 | 368 | 372 | 414,000 |
| 2006/03/23 | 370 | 371 | 368 | 368 | 195,000 |
| 2006/03/22 | 369 | 369 | 366 | 368 | 110,000 |
| 2006/03/20 | 363 | 367 | 362 | 366 | 188,000 |
| 2006/03/17 | 362 | 362 | 359 | 360 | 104,000 |
| 2006/03/16 | 362 | 362 | 357 | 357 | 113,000 |
| 2006/03/15 | 359 | 361 | 359 | 359 | 78,000 |
| 2006/03/14 | 357 | 359 | 355 | 357 | 119,000 |
| 2006/03/13 | 359 | 360 | 356 | 357 | 96,000 |
| 2006/03/10 | 351 | 356 | 350 | 351 | 242,000 |
| 2006/03/09 | 346 | 351 | 344 | 351 | 153,000 |
| 2006/03/08 | 346 | 346 | 341 | 344 | 158,000 |
| 2006/03/07 | 344 | 349 | 344 | 347 | 125,000 |
| 2006/03/06 | 345 | 348 | 343 | 347 | 249,000 |
| 2006/03/03 | 346 | 353 | 345 | 348 | 287,000 |
| 2006/03/02 | 347 | 349 | 346 | 346 | 99,000 |
| 2006/03/01 | 347 | 350 | 347 | 347 | 151,000 |
| 2006/02/28 | 347 | 352 | 346 | 349 | 180,000 |
| 2006/02/27 | 358 | 358 | 347 | 347 | 233,000 |
| 2006/02/24 | 347 | 349 | 345 | 348 | 178,000 |
| 2006/02/23 | 343 | 352 | 342 | 344 | 125,000 |
| 2006/02/22 | 340 | 347 | 340 | 341 | 183,000 |
| 2006/02/21 | 334 | 344 | 334 | 344 | 150,000 |
| 2006/02/20 | 348 | 348 | 337 | 339 | 189,000 |
| 2006/02/17 | 359 | 359 | 343 | 345 | 229,000 |
| 2006/02/16 | 350 | 357 | 350 | 354 | 132,000 |
| 2006/02/15 | 360 | 360 | 351 | 353 | 173,000 |
| 2006/02/14 | 352 | 358 | 343 | 357 | 355,000 |
| 2006/02/13 | 361 | 364 | 353 | 356 | 340,000 |
| 2006/02/10 | 367 | 368 | 361 | 363 | 280,000 |
| 2006/02/09 | 368 | 371 | 366 | 371 | 175,000 |
| 2006/02/08 | 375 | 375 | 366 | 366 | 276,000 |
| 2006/02/07 | 370 | 374 | 369 | 373 | 272,000 |
| 2006/02/06 | 365 | 369 | 365 | 368 | 178,000 |
| 2006/02/03 | 362 | 368 | 362 | 365 | 147,000 |
| 2006/02/02 | 363 | 368 | 363 | 364 | 144,000 |
| 2006/02/01 | 369 | 369 | 358 | 362 | 337,000 |
| 2006/01/31 | 365 | 369 | 364 | 367 | 235,000 |
| 2006/01/30 | 361 | 367 | 360 | 364 | 216,000 |
| 2006/01/27 | 355 | 357 | 353 | 356 | 157,000 |
| 2006/01/26 | 354 | 355 | 350 | 351 | 200,000 |
| 2006/01/25 | 351 | 355 | 350 | 350 | 222,000 |
| 2006/01/24 | 346 | 351 | 346 | 349 | 216,000 |
| 2006/01/23 | 350 | 359 | 345 | 345 | 307,000 |
| 2006/01/20 | 362 | 364 | 350 | 355 | 453,000 |
| 2006/01/19 | 337 | 365 | 337 | 352 | 516,000 |
| 2006/01/18 | 357 | 359 | 332 | 339 | 545,000 |
| 2006/01/17 | 367 | 372 | 358 | 362 | 676,000 |
| 2006/01/16 | 375 | 377 | 374 | 374 | 125,000 |
| 2006/01/13 | 376 | 377 | 374 | 377 | 174,000 |
| 2006/01/12 | 373 | 376 | 370 | 375 | 259,000 |
| 2006/01/11 | 376 | 379 | 371 | 373 | 287,000 |
| 2006/01/10 | 381 | 381 | 375 | 376 | 265,000 |
| 2006/01/06 | 375 | 382 | 374 | 377 | 336,000 |
| 2006/01/05 | 382 | 382 | 374 | 376 | 259,000 |
| 2006/01/04 | 382 | 384 | 378 | 378 | 251,000 |