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 |
|---|---|---|---|---|---|
| 2026/02/05 | 3,235 | 3,255 | 3,230 | 3,235 | 74,700 |
| 2026/02/04 | 3,215 | 3,230 | 3,180 | 3,215 | 103,200 |
| 2026/02/03 | 3,200 | 3,220 | 3,180 | 3,180 | 74,800 |
| 2026/02/02 | 3,180 | 3,215 | 3,155 | 3,195 | 110,600 |
| 2026/01/30 | 3,135 | 3,150 | 3,115 | 3,150 | 63,400 |
| 2026/01/29 | 3,125 | 3,145 | 3,085 | 3,135 | 62,800 |
| 2026/01/28 | 3,200 | 3,200 | 3,135 | 3,135 | 75,100 |
| 2026/01/27 | 3,200 | 3,215 | 3,170 | 3,205 | 95,000 |
| 2026/01/26 | 3,230 | 3,235 | 3,195 | 3,200 | 69,100 |
| 2026/01/23 | 3,225 | 3,240 | 3,200 | 3,235 | 95,900 |
| 2026/01/22 | 3,185 | 3,225 | 3,175 | 3,220 | 100,100 |
| 2026/01/21 | 3,175 | 3,180 | 3,145 | 3,175 | 117,100 |
| 2026/01/20 | 3,180 | 3,200 | 3,175 | 3,190 | 90,600 |
| 2026/01/19 | 3,130 | 3,170 | 3,130 | 3,155 | 101,000 |
| 2026/01/16 | 3,120 | 3,130 | 3,100 | 3,130 | 113,300 |
| 2026/01/15 | 3,105 | 3,140 | 3,105 | 3,110 | 107,900 |
| 2026/01/14 | 3,100 | 3,115 | 3,090 | 3,110 | 118,500 |
| 2026/01/13 | 3,095 | 3,115 | 3,065 | 3,100 | 143,200 |
| 2026/01/09 | 3,100 | 3,115 | 3,075 | 3,085 | 125,900 |
| 2026/01/08 | 3,085 | 3,100 | 3,060 | 3,090 | 212,100 |
| 2026/01/07 | 3,030 | 3,055 | 3,010 | 3,035 | 110,600 |
| 2026/01/06 | 3,055 | 3,095 | 3,020 | 3,030 | 207,300 |
| 2026/01/05 | 3,000 | 3,060 | 2,998 | 3,050 | 312,500 |
| 2025/12/30 | 3,015 | 3,030 | 2,995 | 3,015 | 139,600 |
| 2025/12/29 | 3,000 | 3,015 | 2,971 | 3,015 | 156,500 |
| 2025/12/26 | 2,980 | 3,005 | 2,980 | 3,000 | 176,100 |
| 2025/12/25 | 2,949 | 2,970 | 2,934 | 2,970 | 215,500 |
| 2025/12/24 | 2,901 | 2,941 | 2,901 | 2,937 | 274,100 |
| 2025/12/23 | 2,868 | 2,914 | 2,868 | 2,891 | 276,200 |
| 2025/12/22 | 2,879 | 2,879 | 2,858 | 2,868 | 147,100 |
| 2025/12/19 | 2,878 | 2,878 | 2,857 | 2,872 | 155,400 |
| 2025/12/18 | 2,840 | 2,878 | 2,840 | 2,873 | 281,400 |
| 2025/12/17 | 2,838 | 2,844 | 2,825 | 2,837 | 199,800 |
| 2025/12/16 | 2,855 | 2,859 | 2,838 | 2,838 | 328,900 |
| 2025/12/15 | 2,860 | 2,865 | 2,828 | 2,854 | 1,071,600 |
| 2025/12/12 | 2,856 | 2,869 | 2,854 | 2,868 | 110,100 |
| 2025/12/11 | 2,880 | 2,886 | 2,853 | 2,853 | 126,800 |
| 2025/12/10 | 2,869 | 2,888 | 2,860 | 2,884 | 237,600 |
| 2025/12/09 | 2,890 | 2,900 | 2,856 | 2,863 | 402,000 |
| 2025/12/08 | 2,856 | 2,884 | 2,856 | 2,879 | 393,100 |
| 2025/12/05 | 2,870 | 2,878 | 2,851 | 2,855 | 140,200 |
| 2025/12/04 | 2,887 | 2,888 | 2,871 | 2,875 | 119,700 |
| 2025/12/03 | 2,878 | 2,907 | 2,877 | 2,893 | 163,800 |
| 2025/12/02 | 2,915 | 2,932 | 2,882 | 2,882 | 225,400 |
| 2025/12/01 | 2,915 | 2,971 | 2,913 | 2,915 | 382,700 |
| 2025/11/28 | 3,095 | 3,120 | 3,090 | 3,105 | 29,100 |
| 2025/11/27 | 3,090 | 3,095 | 3,080 | 3,095 | 18,500 |
| 2025/11/26 | 3,080 | 3,090 | 3,065 | 3,080 | 24,000 |
| 2025/11/25 | 3,060 | 3,075 | 3,035 | 3,065 | 35,000 |
| 2025/11/21 | 3,010 | 3,055 | 3,010 | 3,050 | 83,100 |
| 2025/11/20 | 3,005 | 3,015 | 2,982 | 2,998 | 22,700 |
| 2025/11/19 | 2,990 | 3,010 | 2,990 | 2,998 | 24,000 |
| 2025/11/18 | 3,010 | 3,020 | 2,994 | 3,005 | 25,600 |
| 2025/11/17 | 3,015 | 3,040 | 3,005 | 3,015 | 25,800 |
| 2025/11/14 | 3,005 | 3,015 | 2,991 | 3,005 | 18,500 |
| 2025/11/13 | 2,985 | 3,020 | 2,985 | 3,005 | 20,700 |
| 2025/11/12 | 2,951 | 3,005 | 2,950 | 2,995 | 43,100 |
| 2025/11/11 | 2,959 | 2,963 | 2,927 | 2,955 | 32,900 |
| 2025/11/10 | 2,996 | 2,996 | 2,937 | 2,941 | 65,100 |
| 2025/11/07 | 2,955 | 2,996 | 2,955 | 2,996 | 26,000 |
| 2025/11/06 | 2,969 | 2,992 | 2,961 | 2,973 | 24,900 |
| 2025/11/05 | 2,972 | 2,979 | 2,931 | 2,976 | 48,000 |
| 2025/11/04 | 2,970 | 2,979 | 2,940 | 2,960 | 26,900 |
| 2025/10/31 | 3,005 | 3,005 | 2,926 | 2,943 | 62,100 |
| 2025/10/30 | 3,000 | 3,010 | 2,986 | 3,005 | 38,700 |
| 2025/10/29 | 3,045 | 3,045 | 3,000 | 3,000 | 26,200 |
| 2025/10/28 | 3,065 | 3,070 | 3,040 | 3,045 | 20,100 |
| 2025/10/27 | 3,080 | 3,105 | 3,060 | 3,100 | 16,300 |
| 2025/10/24 | 3,100 | 3,105 | 3,065 | 3,080 | 23,900 |
| 2025/10/23 | 3,045 | 3,100 | 3,045 | 3,100 | 15,600 |
| 2025/10/22 | 3,050 | 3,075 | 3,030 | 3,055 | 44,000 |
| 2025/10/21 | 3,045 | 3,060 | 3,030 | 3,045 | 14,100 |
| 2025/10/20 | 3,060 | 3,060 | 3,045 | 3,045 | 14,200 |
| 2025/10/17 | 3,015 | 3,050 | 3,015 | 3,035 | 16,700 |
| 2025/10/16 | 3,020 | 3,035 | 3,010 | 3,025 | 12,000 |
| 2025/10/15 | 3,025 | 3,030 | 3,010 | 3,025 | 11,700 |
| 2025/10/14 | 2,990 | 3,010 | 2,976 | 3,000 | 28,700 |
| 2025/10/10 | 3,020 | 3,020 | 2,999 | 3,000 | 23,600 |
| 2025/10/09 | 3,030 | 3,050 | 3,020 | 3,035 | 17,700 |
| 2025/10/08 | 3,050 | 3,070 | 3,025 | 3,035 | 17,200 |
| 2025/10/07 | 3,025 | 3,050 | 3,025 | 3,050 | 15,700 |
| 2025/10/06 | 3,035 | 3,035 | 3,010 | 3,025 | 25,100 |
| 2025/10/03 | 2,980 | 3,005 | 2,980 | 3,005 | 16,800 |
| 2025/10/02 | 3,000 | 3,000 | 2,964 | 2,992 | 29,700 |
| 2025/10/01 | 3,040 | 3,045 | 2,995 | 3,005 | 35,600 |
| 2025/09/30 | 3,080 | 3,080 | 3,050 | 3,050 | 20,900 |
| 2025/09/29 | 3,120 | 3,120 | 3,070 | 3,085 | 26,600 |
| 2025/09/26 | 3,130 | 3,165 | 3,130 | 3,165 | 40,600 |
| 2025/09/25 | 3,125 | 3,145 | 3,115 | 3,130 | 31,300 |
| 2025/09/24 | 3,110 | 3,135 | 3,110 | 3,110 | 23,600 |
| 2025/09/22 | 3,090 | 3,120 | 3,090 | 3,095 | 21,900 |
| 2025/09/19 | 3,130 | 3,140 | 3,095 | 3,110 | 50,800 |
| 2025/09/18 | 3,145 | 3,145 | 3,100 | 3,130 | 28,900 |
| 2025/09/17 | 3,130 | 3,150 | 3,120 | 3,135 | 22,300 |
| 2025/09/16 | 3,105 | 3,160 | 3,105 | 3,135 | 36,800 |
| 2025/09/12 | 3,110 | 3,115 | 3,080 | 3,095 | 43,100 |
| 2025/09/11 | 3,075 | 3,120 | 3,070 | 3,120 | 38,800 |
| 2025/09/10 | 3,060 | 3,095 | 3,055 | 3,080 | 19,000 |
| 2025/09/09 | 3,065 | 3,080 | 3,050 | 3,060 | 20,600 |
| 2025/09/08 | 3,035 | 3,065 | 3,035 | 3,060 | 16,800 |
| 2025/09/05 | 3,025 | 3,040 | 3,015 | 3,030 | 19,800 |
| 2025/09/04 | 3,025 | 3,035 | 3,005 | 3,035 | 17,100 |
| 2025/09/03 | 3,010 | 3,035 | 3,010 | 3,025 | 28,900 |
| 2025/09/02 | 3,030 | 3,030 | 3,015 | 3,015 | 20,800 |
| 2025/09/01 | 2,999 | 3,030 | 2,989 | 3,020 | 23,000 |
| 2025/08/29 | 2,995 | 2,997 | 2,975 | 2,994 | 25,300 |
| 2025/08/28 | 2,975 | 2,998 | 2,968 | 2,987 | 21,600 |
| 2025/08/27 | 2,988 | 2,991 | 2,972 | 2,983 | 38,500 |
| 2025/08/26 | 3,005 | 3,005 | 2,984 | 2,992 | 29,100 |
| 2025/08/25 | 3,025 | 3,025 | 2,999 | 3,010 | 27,900 |
| 2025/08/22 | 3,030 | 3,030 | 3,005 | 3,030 | 15,600 |
| 2025/08/21 | 3,030 | 3,030 | 3,010 | 3,020 | 21,300 |
| 2025/08/20 | 3,050 | 3,070 | 3,035 | 3,035 | 26,100 |
| 2025/08/19 | 3,020 | 3,045 | 3,010 | 3,040 | 24,100 |
| 2025/08/18 | 3,000 | 3,040 | 3,000 | 3,030 | 26,500 |
| 2025/08/15 | 3,010 | 3,015 | 2,988 | 3,005 | 40,000 |
| 2025/08/14 | 3,005 | 3,035 | 3,005 | 3,020 | 29,600 |
| 2025/08/13 | 3,025 | 3,045 | 2,995 | 3,035 | 31,700 |
| 2025/08/12 | 3,020 | 3,045 | 3,000 | 3,020 | 47,700 |
| 2025/08/08 | 3,030 | 3,030 | 2,976 | 3,025 | 42,700 |
| 2025/08/07 | 3,095 | 3,095 | 3,010 | 3,065 | 30,400 |
| 2025/08/06 | 3,075 | 3,100 | 3,055 | 3,095 | 15,300 |
| 2025/08/05 | 3,080 | 3,095 | 3,055 | 3,065 | 19,600 |
| 2025/08/04 | 3,065 | 3,085 | 3,050 | 3,065 | 17,100 |
| 2025/08/01 | 3,035 | 3,100 | 3,035 | 3,090 | 39,900 |
| 2025/07/31 | 3,015 | 3,045 | 3,015 | 3,035 | 25,100 |
| 2025/07/30 | 2,963 | 3,025 | 2,963 | 3,015 | 33,100 |
| 2025/07/29 | 2,980 | 2,982 | 2,965 | 2,972 | 19,900 |
| 2025/07/28 | 2,977 | 3,000 | 2,973 | 2,987 | 25,400 |
| 2025/07/25 | 2,985 | 2,985 | 2,962 | 2,976 | 47,700 |
| 2025/07/24 | 2,948 | 2,980 | 2,948 | 2,968 | 29,700 |
| 2025/07/23 | 2,936 | 2,936 | 2,899 | 2,928 | 51,700 |
| 2025/07/22 | 2,930 | 2,937 | 2,917 | 2,920 | 42,900 |
| 2025/07/18 | 2,894 | 2,932 | 2,892 | 2,927 | 32,100 |
| 2025/07/17 | 2,892 | 2,901 | 2,876 | 2,895 | 23,700 |
| 2025/07/16 | 2,896 | 2,913 | 2,888 | 2,900 | 22,300 |
| 2025/07/15 | 2,913 | 2,913 | 2,887 | 2,896 | 16,900 |
| 2025/07/14 | 2,892 | 2,908 | 2,875 | 2,887 | 23,300 |
| 2025/07/11 | 2,885 | 2,916 | 2,871 | 2,871 | 23,700 |
| 2025/07/10 | 2,902 | 2,902 | 2,871 | 2,882 | 37,800 |
| 2025/07/09 | 2,910 | 2,923 | 2,903 | 2,906 | 26,300 |
| 2025/07/08 | 2,922 | 2,922 | 2,896 | 2,912 | 37,400 |
| 2025/07/07 | 2,915 | 2,935 | 2,915 | 2,922 | 17,200 |
| 2025/07/04 | 2,936 | 2,942 | 2,928 | 2,928 | 10,900 |
| 2025/07/03 | 2,944 | 2,960 | 2,928 | 2,937 | 21,100 |
| 2025/07/02 | 2,927 | 2,963 | 2,925 | 2,961 | 31,300 |
| 2025/07/01 | 2,982 | 2,992 | 2,942 | 2,942 | 40,900 |
| 2025/06/30 | 2,994 | 2,996 | 2,972 | 2,982 | 38,300 |
| 2025/06/27 | 2,980 | 2,988 | 2,955 | 2,979 | 35,600 |
| 2025/06/26 | 2,940 | 2,964 | 2,940 | 2,953 | 31,700 |
| 2025/06/25 | 2,948 | 2,948 | 2,916 | 2,939 | 38,000 |
| 2025/06/24 | 2,959 | 2,964 | 2,949 | 2,959 | 15,800 |
| 2025/06/23 | 2,940 | 2,965 | 2,937 | 2,959 | 25,800 |
| 2025/06/20 | 2,933 | 2,954 | 2,913 | 2,954 | 57,200 |
| 2025/06/19 | 2,919 | 2,929 | 2,900 | 2,925 | 25,600 |
| 2025/06/18 | 2,916 | 2,935 | 2,909 | 2,930 | 17,300 |
| 2025/06/17 | 2,938 | 2,940 | 2,911 | 2,921 | 37,500 |
| 2025/06/16 | 2,912 | 2,934 | 2,902 | 2,927 | 29,700 |
| 2025/06/13 | 2,897 | 2,915 | 2,886 | 2,912 | 46,500 |
| 2025/06/12 | 2,871 | 2,896 | 2,870 | 2,894 | 30,700 |
| 2025/06/11 | 2,854 | 2,890 | 2,854 | 2,884 | 33,300 |
| 2025/06/10 | 2,867 | 2,872 | 2,860 | 2,864 | 27,400 |
| 2025/06/09 | 2,869 | 2,873 | 2,854 | 2,867 | 20,000 |
| 2025/06/06 | 2,866 | 2,876 | 2,865 | 2,875 | 18,100 |
| 2025/06/05 | 2,869 | 2,878 | 2,863 | 2,866 | 20,900 |
| 2025/06/04 | 2,888 | 2,891 | 2,878 | 2,878 | 13,900 |
| 2025/06/03 | 2,895 | 2,896 | 2,876 | 2,888 | 22,000 |
| 2025/06/02 | 2,885 | 2,895 | 2,882 | 2,895 | 19,300 |
| 2025/05/30 | 2,883 | 2,907 | 2,882 | 2,896 | 26,800 |
| 2025/05/29 | 2,900 | 2,912 | 2,886 | 2,898 | 26,300 |
| 2025/05/28 | 2,920 | 2,920 | 2,891 | 2,895 | 21,200 |
| 2025/05/27 | 2,890 | 2,902 | 2,887 | 2,898 | 17,300 |
| 2025/05/26 | 2,914 | 2,926 | 2,886 | 2,898 | 21,000 |
| 2025/05/23 | 2,922 | 2,930 | 2,893 | 2,903 | 29,500 |
| 2025/05/22 | 2,900 | 2,920 | 2,892 | 2,906 | 25,700 |
| 2025/05/21 | 2,900 | 2,907 | 2,889 | 2,901 | 24,100 |
| 2025/05/20 | 2,910 | 2,912 | 2,873 | 2,884 | 33,600 |
| 2025/05/19 | 2,883 | 2,905 | 2,878 | 2,899 | 28,300 |
| 2025/05/16 | 2,886 | 2,898 | 2,871 | 2,887 | 20,500 |
| 2025/05/15 | 2,866 | 2,892 | 2,857 | 2,886 | 27,800 |
| 2025/05/14 | 2,905 | 2,905 | 2,854 | 2,892 | 46,700 |
| 2025/05/13 | 2,960 | 2,996 | 2,903 | 2,903 | 50,800 |
| 2025/05/12 | 3,010 | 3,020 | 2,984 | 3,005 | 32,200 |
| 2025/05/09 | 3,000 | 3,030 | 2,981 | 3,010 | 31,100 |
| 2025/05/08 | 2,994 | 3,010 | 2,968 | 3,000 | 24,300 |
| 2025/05/07 | 2,999 | 3,005 | 2,977 | 2,994 | 37,700 |
| 2025/05/02 | 3,015 | 3,020 | 2,972 | 2,987 | 35,300 |
| 2025/05/01 | 3,025 | 3,030 | 3,005 | 3,015 | 31,600 |
| 2025/04/30 | 3,035 | 3,040 | 3,005 | 3,025 | 38,100 |
| 2025/04/28 | 3,010 | 3,045 | 3,005 | 3,035 | 43,200 |
| 2025/04/25 | 3,030 | 3,045 | 3,000 | 3,015 | 42,600 |
| 2025/04/24 | 3,075 | 3,075 | 3,015 | 3,040 | 37,000 |
| 2025/04/23 | 3,050 | 3,090 | 3,050 | 3,075 | 49,500 |
| 2025/04/22 | 3,025 | 3,045 | 3,015 | 3,040 | 32,000 |
| 2025/04/21 | 3,000 | 3,025 | 2,993 | 3,025 | 34,100 |
| 2025/04/18 | 2,955 | 2,995 | 2,948 | 2,995 | 33,300 |
| 2025/04/17 | 2,944 | 2,949 | 2,928 | 2,949 | 45,400 |
| 2025/04/16 | 2,920 | 2,940 | 2,900 | 2,926 | 35,000 |
| 2025/04/15 | 2,914 | 2,921 | 2,890 | 2,890 | 23,400 |
| 2025/04/14 | 2,895 | 2,923 | 2,880 | 2,909 | 38,400 |