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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,200 | 3,215 | 3,190 | 3,200 | 19,200 |
| 2024/07/25 | 3,195 | 3,230 | 3,175 | 3,210 | 55,000 |
| 2024/07/24 | 3,260 | 3,260 | 3,190 | 3,195 | 24,000 |
| 2024/07/23 | 3,230 | 3,260 | 3,220 | 3,240 | 16,400 |
| 2024/07/22 | 3,270 | 3,270 | 3,230 | 3,230 | 38,600 |
| 2024/07/19 | 3,255 | 3,270 | 3,230 | 3,270 | 22,700 |
| 2024/07/18 | 3,225 | 3,280 | 3,220 | 3,255 | 36,400 |
| 2024/07/17 | 3,205 | 3,225 | 3,190 | 3,220 | 22,300 |
| 2024/07/16 | 3,180 | 3,210 | 3,175 | 3,205 | 26,900 |
| 2024/07/12 | 3,160 | 3,180 | 3,150 | 3,180 | 43,500 |
| 2024/07/11 | 3,155 | 3,160 | 3,140 | 3,145 | 23,000 |
| 2024/07/10 | 3,125 | 3,145 | 3,105 | 3,120 | 46,400 |
| 2024/07/09 | 3,150 | 3,165 | 3,120 | 3,125 | 30,900 |
| 2024/07/08 | 3,150 | 3,165 | 3,135 | 3,150 | 31,500 |
| 2024/07/05 | 3,215 | 3,225 | 3,150 | 3,160 | 23,600 |
| 2024/07/04 | 3,195 | 3,210 | 3,190 | 3,205 | 23,900 |
| 2024/07/03 | 3,175 | 3,200 | 3,170 | 3,195 | 37,600 |
| 2024/07/02 | 3,170 | 3,205 | 3,145 | 3,195 | 47,400 |
| 2024/07/01 | 3,160 | 3,170 | 3,150 | 3,155 | 23,700 |
| 2024/06/28 | 3,130 | 3,145 | 3,125 | 3,145 | 32,100 |
| 2024/06/27 | 3,120 | 3,135 | 3,090 | 3,120 | 74,800 |
| 2024/06/26 | 3,110 | 3,135 | 3,100 | 3,120 | 31,500 |
| 2024/06/25 | 3,120 | 3,145 | 3,110 | 3,110 | 56,300 |
| 2024/06/24 | 3,100 | 3,120 | 3,095 | 3,115 | 26,300 |
| 2024/06/21 | 3,100 | 3,130 | 3,090 | 3,090 | 52,600 |
| 2024/06/20 | 3,130 | 3,135 | 3,100 | 3,105 | 31,900 |
| 2024/06/19 | 3,120 | 3,125 | 3,110 | 3,125 | 18,800 |
| 2024/06/18 | 3,095 | 3,120 | 3,090 | 3,095 | 20,300 |
| 2024/06/17 | 3,125 | 3,125 | 3,080 | 3,095 | 28,000 |
| 2024/06/14 | 3,075 | 3,135 | 3,075 | 3,130 | 40,400 |
| 2024/06/13 | 3,100 | 3,105 | 3,070 | 3,085 | 34,100 |
| 2024/06/12 | 3,120 | 3,120 | 3,090 | 3,095 | 34,200 |
| 2024/06/11 | 3,135 | 3,170 | 3,120 | 3,120 | 24,800 |
| 2024/06/10 | 3,170 | 3,170 | 3,140 | 3,155 | 41,600 |
| 2024/06/07 | 3,145 | 3,170 | 3,145 | 3,155 | 27,000 |
| 2024/06/06 | 3,180 | 3,180 | 3,135 | 3,145 | 26,100 |
| 2024/06/05 | 3,140 | 3,160 | 3,135 | 3,155 | 19,300 |
| 2024/06/04 | 3,210 | 3,210 | 3,150 | 3,160 | 33,900 |
| 2024/06/03 | 3,230 | 3,230 | 3,180 | 3,200 | 27,600 |
| 2024/05/31 | 3,150 | 3,190 | 3,130 | 3,180 | 82,000 |
| 2024/05/30 | 3,100 | 3,135 | 3,100 | 3,130 | 33,000 |
| 2024/05/29 | 3,135 | 3,150 | 3,105 | 3,115 | 24,100 |
| 2024/05/28 | 3,160 | 3,165 | 3,130 | 3,135 | 19,100 |
| 2024/05/27 | 3,155 | 3,155 | 3,125 | 3,145 | 24,300 |
| 2024/05/24 | 3,155 | 3,175 | 3,150 | 3,155 | 22,800 |
| 2024/05/23 | 3,165 | 3,190 | 3,135 | 3,165 | 26,000 |
| 2024/05/22 | 3,230 | 3,230 | 3,170 | 3,170 | 24,200 |
| 2024/05/21 | 3,235 | 3,235 | 3,195 | 3,200 | 18,700 |
| 2024/05/20 | 3,220 | 3,235 | 3,210 | 3,220 | 30,000 |
| 2024/05/17 | 3,215 | 3,240 | 3,210 | 3,215 | 25,200 |
| 2024/05/16 | 3,235 | 3,255 | 3,215 | 3,215 | 31,700 |
| 2024/05/15 | 3,300 | 3,300 | 3,245 | 3,245 | 30,000 |
| 2024/05/14 | 3,300 | 3,350 | 3,275 | 3,290 | 88,200 |
| 2024/05/13 | 3,495 | 3,495 | 3,405 | 3,435 | 46,800 |
| 2024/05/10 | 3,495 | 3,505 | 3,470 | 3,490 | 27,100 |
| 2024/05/09 | 3,500 | 3,515 | 3,475 | 3,495 | 19,000 |
| 2024/05/08 | 3,505 | 3,510 | 3,460 | 3,480 | 29,800 |
| 2024/05/07 | 3,540 | 3,550 | 3,500 | 3,530 | 29,800 |
| 2024/05/02 | 3,540 | 3,555 | 3,525 | 3,540 | 19,800 |
| 2024/05/01 | 3,535 | 3,550 | 3,520 | 3,535 | 23,000 |
| 2024/04/30 | 3,470 | 3,540 | 3,450 | 3,535 | 36,000 |
| 2024/04/26 | 3,460 | 3,475 | 3,430 | 3,475 | 25,400 |
| 2024/04/25 | 3,485 | 3,490 | 3,455 | 3,455 | 26,400 |
| 2024/04/24 | 3,480 | 3,520 | 3,460 | 3,505 | 40,900 |
| 2024/04/23 | 3,465 | 3,485 | 3,445 | 3,475 | 19,800 |
| 2024/04/22 | 3,450 | 3,490 | 3,425 | 3,465 | 33,500 |
| 2024/04/19 | 3,465 | 3,465 | 3,350 | 3,400 | 43,600 |
| 2024/04/18 | 3,415 | 3,510 | 3,415 | 3,485 | 40,900 |
| 2024/04/17 | 3,400 | 3,435 | 3,375 | 3,415 | 37,100 |
| 2024/04/16 | 3,460 | 3,460 | 3,410 | 3,415 | 38,300 |
| 2024/04/15 | 3,480 | 3,495 | 3,465 | 3,480 | 25,900 |
| 2024/04/12 | 3,510 | 3,520 | 3,485 | 3,485 | 26,400 |
| 2024/04/11 | 3,500 | 3,540 | 3,480 | 3,525 | 25,400 |
| 2024/04/10 | 3,560 | 3,565 | 3,520 | 3,535 | 31,400 |
| 2024/04/09 | 3,570 | 3,580 | 3,540 | 3,560 | 27,700 |
| 2024/04/08 | 3,600 | 3,610 | 3,560 | 3,570 | 36,900 |
| 2024/04/05 | 3,580 | 3,605 | 3,545 | 3,595 | 38,100 |
| 2024/04/04 | 3,545 | 3,615 | 3,520 | 3,600 | 82,400 |
| 2024/04/03 | 3,515 | 3,590 | 3,495 | 3,565 | 60,400 |
| 2024/04/02 | 3,520 | 3,540 | 3,490 | 3,530 | 52,200 |
| 2024/04/01 | 3,535 | 3,540 | 3,485 | 3,490 | 43,900 |
| 2024/03/29 | 3,455 | 3,505 | 3,455 | 3,500 | 39,300 |
| 2024/03/28 | 3,510 | 3,545 | 3,440 | 3,455 | 57,800 |
| 2024/03/27 | 3,565 | 3,605 | 3,565 | 3,575 | 94,800 |
| 2024/03/26 | 3,560 | 3,585 | 3,535 | 3,570 | 64,500 |
| 2024/03/25 | 3,585 | 3,590 | 3,565 | 3,565 | 65,700 |
| 2024/03/22 | 3,580 | 3,590 | 3,555 | 3,590 | 34,400 |
| 2024/03/21 | 3,585 | 3,600 | 3,555 | 3,555 | 50,500 |
| 2024/03/19 | 3,550 | 3,570 | 3,520 | 3,565 | 39,000 |
| 2024/03/18 | 3,550 | 3,560 | 3,540 | 3,550 | 39,600 |
| 2024/03/15 | 3,490 | 3,550 | 3,480 | 3,520 | 89,800 |
| 2024/03/14 | 3,445 | 3,490 | 3,430 | 3,490 | 40,000 |
| 2024/03/13 | 3,435 | 3,465 | 3,430 | 3,445 | 49,800 |
| 2024/03/12 | 3,425 | 3,435 | 3,395 | 3,435 | 33,500 |
| 2024/03/11 | 3,430 | 3,460 | 3,395 | 3,435 | 39,200 |
| 2024/03/08 | 3,400 | 3,450 | 3,385 | 3,430 | 47,400 |
| 2024/03/07 | 3,460 | 3,470 | 3,415 | 3,435 | 41,600 |
| 2024/03/06 | 3,415 | 3,455 | 3,415 | 3,445 | 54,800 |
| 2024/03/05 | 3,390 | 3,420 | 3,365 | 3,410 | 40,200 |
| 2024/03/04 | 3,415 | 3,415 | 3,370 | 3,385 | 51,400 |
| 2024/03/01 | 3,470 | 3,470 | 3,410 | 3,415 | 43,900 |
| 2024/02/29 | 3,450 | 3,480 | 3,420 | 3,470 | 57,500 |
| 2024/02/28 | 3,375 | 3,440 | 3,370 | 3,425 | 56,000 |
| 2024/02/27 | 3,415 | 3,430 | 3,375 | 3,375 | 42,200 |
| 2024/02/26 | 3,470 | 3,480 | 3,415 | 3,415 | 39,600 |
| 2024/02/22 | 3,440 | 3,470 | 3,440 | 3,470 | 50,400 |
| 2024/02/21 | 3,420 | 3,455 | 3,420 | 3,455 | 52,700 |
| 2024/02/20 | 3,445 | 3,460 | 3,420 | 3,420 | 34,500 |
| 2024/02/19 | 3,465 | 3,470 | 3,430 | 3,455 | 51,100 |
| 2024/02/16 | 3,435 | 3,500 | 3,400 | 3,465 | 67,900 |
| 2024/02/15 | 3,400 | 3,410 | 3,380 | 3,405 | 58,100 |
| 2024/02/14 | 3,440 | 3,470 | 3,390 | 3,400 | 75,500 |
| 2024/02/13 | 3,395 | 3,455 | 3,325 | 3,445 | 222,500 |
| 2024/02/09 | 3,295 | 3,295 | 3,190 | 3,200 | 110,500 |
| 2024/02/08 | 3,330 | 3,330 | 3,260 | 3,295 | 55,200 |
| 2024/02/07 | 3,335 | 3,355 | 3,315 | 3,325 | 49,500 |
| 2024/02/06 | 3,345 | 3,370 | 3,330 | 3,335 | 34,400 |
| 2024/02/05 | 3,365 | 3,380 | 3,355 | 3,355 | 37,200 |
| 2024/02/02 | 3,405 | 3,405 | 3,330 | 3,355 | 36,800 |
| 2024/02/01 | 3,360 | 3,405 | 3,355 | 3,405 | 51,200 |
| 2024/01/31 | 3,340 | 3,390 | 3,335 | 3,385 | 39,900 |
| 2024/01/30 | 3,345 | 3,380 | 3,330 | 3,340 | 34,400 |
| 2024/01/29 | 3,315 | 3,360 | 3,305 | 3,355 | 31,400 |
| 2024/01/26 | 3,290 | 3,315 | 3,270 | 3,305 | 45,800 |
| 2024/01/25 | 3,270 | 3,305 | 3,255 | 3,305 | 51,800 |
| 2024/01/24 | 3,255 | 3,265 | 3,240 | 3,250 | 42,200 |
| 2024/01/23 | 3,250 | 3,295 | 3,245 | 3,265 | 60,600 |
| 2024/01/22 | 3,245 | 3,265 | 3,235 | 3,260 | 36,800 |
| 2024/01/19 | 3,225 | 3,240 | 3,205 | 3,230 | 77,900 |
| 2024/01/18 | 3,190 | 3,200 | 3,175 | 3,185 | 27,400 |
| 2024/01/17 | 3,200 | 3,235 | 3,200 | 3,200 | 33,500 |
| 2024/01/16 | 3,255 | 3,265 | 3,195 | 3,195 | 29,300 |
| 2024/01/15 | 3,250 | 3,285 | 3,250 | 3,265 | 30,300 |
| 2024/01/12 | 3,260 | 3,275 | 3,230 | 3,255 | 42,300 |
| 2024/01/11 | 3,260 | 3,275 | 3,240 | 3,240 | 36,700 |
| 2024/01/10 | 3,250 | 3,265 | 3,235 | 3,255 | 46,700 |
| 2024/01/09 | 3,225 | 3,255 | 3,215 | 3,250 | 43,900 |
| 2024/01/05 | 3,200 | 3,225 | 3,190 | 3,225 | 41,400 |
| 2024/01/04 | 3,180 | 3,200 | 3,140 | 3,200 | 37,800 |
| 2023/12/29 | 3,160 | 3,180 | 3,140 | 3,165 | 35,300 |
| 2023/12/28 | 3,110 | 3,150 | 3,110 | 3,150 | 21,300 |
| 2023/12/27 | 3,120 | 3,140 | 3,105 | 3,135 | 32,200 |
| 2023/12/26 | 3,120 | 3,120 | 3,100 | 3,115 | 21,000 |
| 2023/12/25 | 3,130 | 3,130 | 3,080 | 3,095 | 26,400 |
| 2023/12/22 | 3,095 | 3,120 | 3,085 | 3,105 | 35,200 |
| 2023/12/21 | 3,075 | 3,080 | 3,055 | 3,070 | 28,200 |
| 2023/12/20 | 3,100 | 3,105 | 3,055 | 3,080 | 56,800 |
| 2023/12/19 | 3,125 | 3,125 | 3,065 | 3,095 | 45,200 |
| 2023/12/18 | 3,080 | 3,090 | 3,035 | 3,090 | 31,100 |
| 2023/12/15 | 3,165 | 3,165 | 3,080 | 3,090 | 49,000 |
| 2023/12/14 | 3,165 | 3,165 | 3,130 | 3,155 | 30,800 |
| 2023/12/13 | 3,155 | 3,165 | 3,125 | 3,145 | 41,500 |
| 2023/12/12 | 3,140 | 3,150 | 3,125 | 3,145 | 38,400 |
| 2023/12/11 | 3,110 | 3,135 | 3,090 | 3,135 | 30,900 |
| 2023/12/08 | 3,125 | 3,125 | 3,080 | 3,105 | 59,800 |
| 2023/12/07 | 3,110 | 3,130 | 3,105 | 3,115 | 28,200 |
| 2023/12/06 | 3,065 | 3,130 | 3,055 | 3,120 | 48,500 |
| 2023/12/05 | 3,055 | 3,080 | 3,050 | 3,050 | 37,600 |
| 2023/12/04 | 3,045 | 3,060 | 3,015 | 3,060 | 40,400 |
| 2023/12/01 | 3,050 | 3,080 | 3,045 | 3,045 | 28,100 |
| 2023/11/30 | 3,080 | 3,100 | 3,050 | 3,060 | 57,200 |
| 2023/11/29 | 3,115 | 3,130 | 3,090 | 3,115 | 40,500 |
| 2023/11/28 | 3,090 | 3,125 | 3,075 | 3,115 | 37,300 |
| 2023/11/27 | 3,105 | 3,105 | 3,060 | 3,060 | 19,400 |
| 2023/11/24 | 3,130 | 3,130 | 3,080 | 3,090 | 23,100 |
| 2023/11/22 | 3,095 | 3,145 | 3,095 | 3,105 | 32,500 |
| 2023/11/21 | 3,030 | 3,105 | 3,030 | 3,095 | 46,100 |
| 2023/11/20 | 3,100 | 3,100 | 3,035 | 3,040 | 45,100 |
| 2023/11/17 | 3,060 | 3,110 | 3,050 | 3,110 | 42,100 |
| 2023/11/16 | 3,050 | 3,065 | 3,035 | 3,060 | 29,800 |
| 2023/11/15 | 3,020 | 3,070 | 3,010 | 3,055 | 55,900 |
| 2023/11/14 | 3,050 | 3,070 | 3,015 | 3,060 | 57,600 |
| 2023/11/13 | 3,095 | 3,110 | 2,985 | 3,005 | 118,300 |
| 2023/11/10 | 3,080 | 3,080 | 3,000 | 3,050 | 65,400 |
| 2023/11/09 | 2,998 | 2,998 | 2,958 | 2,987 | 31,900 |
| 2023/11/08 | 3,060 | 3,060 | 2,981 | 2,989 | 48,300 |
| 2023/11/07 | 3,030 | 3,070 | 3,010 | 3,045 | 43,400 |
| 2023/11/06 | 3,110 | 3,125 | 3,025 | 3,030 | 63,400 |
| 2023/11/02 | 3,100 | 3,130 | 3,060 | 3,075 | 74,000 |
| 2023/11/01 | 3,080 | 3,090 | 3,035 | 3,085 | 76,700 |
| 2023/10/31 | 2,922 | 3,020 | 2,905 | 3,015 | 87,800 |
| 2023/10/30 | 2,962 | 2,963 | 2,919 | 2,919 | 190,800 |
| 2023/10/27 | 2,957 | 2,962 | 2,933 | 2,962 | 39,800 |
| 2023/10/26 | 2,948 | 2,961 | 2,899 | 2,915 | 38,600 |
| 2023/10/25 | 2,946 | 2,951 | 2,915 | 2,918 | 43,400 |
| 2023/10/24 | 2,956 | 2,957 | 2,885 | 2,923 | 49,000 |
| 2023/10/23 | 2,945 | 2,964 | 2,939 | 2,946 | 25,500 |
| 2023/10/20 | 2,936 | 2,963 | 2,936 | 2,955 | 32,500 |
| 2023/10/19 | 2,922 | 2,951 | 2,912 | 2,936 | 20,700 |
| 2023/10/18 | 2,951 | 2,951 | 2,906 | 2,922 | 24,200 |
| 2023/10/17 | 2,958 | 2,982 | 2,924 | 2,938 | 21,400 |
| 2023/10/16 | 2,961 | 3,000 | 2,949 | 2,955 | 21,900 |
| 2023/10/13 | 3,015 | 3,020 | 2,991 | 2,992 | 26,400 |
| 2023/10/12 | 3,075 | 3,075 | 3,015 | 3,035 | 26,400 |
| 2023/10/11 | 3,075 | 3,080 | 3,040 | 3,060 | 39,900 |
| 2023/10/10 | 3,050 | 3,090 | 3,050 | 3,070 | 36,700 |
| 2023/10/06 | 2,998 | 3,045 | 2,982 | 3,040 | 35,300 |
| 2023/10/05 | 2,935 | 3,010 | 2,928 | 2,999 | 29,800 |
| 2023/10/04 | 2,957 | 2,972 | 2,934 | 2,937 | 44,900 |
| 2023/10/03 | 3,025 | 3,035 | 2,992 | 2,996 | 21,500 |