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 |
---|---|---|---|---|---|
1983/12/28 | 235 | 240 | 235 | 240 | 59,000 |
1983/12/27 | 236 | 240 | 235 | 235 | 138,000 |
1983/12/26 | 235 | 238 | 235 | 235 | 38,000 |
1983/12/24 | 233 | 238 | 233 | 238 | 39,000 |
1983/12/23 | 236 | 237 | 231 | 231 | 130,000 |
1983/12/22 | 236 | 237 | 236 | 236 | 91,000 |
1983/12/21 | 238 | 239 | 236 | 236 | 91,000 |
1983/12/20 | 238 | 240 | 238 | 238 | 75,000 |
1983/12/19 | 238 | 240 | 238 | 240 | 86,000 |
1983/12/17 | 238 | 238 | 238 | 238 | 50,000 |
1983/12/16 | 238 | 239 | 238 | 238 | 74,000 |
1983/12/15 | 240 | 240 | 238 | 240 | 73,000 |
1983/12/14 | 240 | 240 | 238 | 240 | 65,000 |
1983/12/13 | 240 | 240 | 240 | 240 | 46,000 |
1983/12/12 | 240 | 240 | 240 | 240 | 54,000 |
1983/12/09 | 240 | 246 | 238 | 245 | 118,000 |
1983/12/08 | 236 | 240 | 236 | 237 | 115,000 |
1983/12/07 | 238 | 239 | 237 | 237 | 56,000 |
1983/12/06 | 237 | 240 | 237 | 238 | 58,000 |
1983/12/05 | 238 | 238 | 236 | 237 | 54,000 |
1983/12/03 | 237 | 238 | 237 | 238 | 37,000 |
1983/12/02 | 237 | 240 | 237 | 238 | 36,000 |
1983/12/01 | 237 | 238 | 236 | 237 | 93,000 |
1983/11/30 | 238 | 239 | 237 | 238 | 52,000 |
1983/11/29 | 240 | 242 | 238 | 238 | 30,000 |
1983/11/28 | 243 | 249 | 240 | 240 | 48,000 |
1983/11/26 | 238 | 242 | 238 | 242 | 43,000 |
1983/11/25 | 243 | 243 | 235 | 236 | 242,000 |
1983/11/24 | 246 | 248 | 242 | 242 | 128,000 |
1983/11/22 | 248 | 249 | 248 | 248 | 49,000 |
1983/11/21 | 249 | 250 | 248 | 248 | 55,000 |
1983/11/19 | 248 | 250 | 246 | 248 | 56,000 |
1983/11/18 | 248 | 251 | 248 | 250 | 99,000 |
1983/11/17 | 246 | 246 | 245 | 246 | 108,000 |
1983/11/16 | 250 | 250 | 246 | 246 | 74,000 |
1983/11/15 | 252 | 256 | 249 | 250 | 82,000 |
1983/11/14 | 250 | 254 | 250 | 252 | 46,000 |
1983/11/11 | 256 | 256 | 249 | 249 | 85,000 |
1983/11/10 | 256 | 259 | 254 | 254 | 132,000 |
1983/11/09 | 258 | 260 | 255 | 258 | 165,000 |
1983/11/08 | 252 | 264 | 250 | 253 | 209,000 |
1983/11/07 | 250 | 253 | 249 | 252 | 83,000 |
1983/11/05 | 246 | 248 | 245 | 248 | 28,000 |
1983/11/04 | 245 | 250 | 244 | 246 | 116,000 |
1983/11/02 | 241 | 248 | 240 | 240 | 438,000 |
1983/11/01 | 245 | 245 | 242 | 244 | 190,000 |
1983/10/31 | 250 | 250 | 246 | 246 | 53,000 |
1983/10/29 | 249 | 250 | 249 | 250 | 65,000 |
1983/10/28 | 253 | 255 | 249 | 249 | 150,000 |
1983/10/27 | 251 | 255 | 250 | 253 | 60,000 |
1983/10/26 | 251 | 252 | 250 | 250 | 71,000 |
1983/10/25 | 253 | 255 | 251 | 251 | 87,000 |
1983/10/24 | 255 | 257 | 253 | 253 | 85,000 |
1983/10/22 | 257 | 258 | 255 | 255 | 40,000 |
1983/10/21 | 259 | 259 | 255 | 255 | 56,000 |
1983/10/20 | 253 | 258 | 252 | 258 | 100,000 |
1983/10/19 | 255 | 255 | 252 | 253 | 90,000 |
1983/10/18 | 256 | 258 | 255 | 255 | 81,000 |
1983/10/17 | 260 | 260 | 255 | 256 | 69,000 |
1983/10/15 | 258 | 260 | 255 | 255 | 109,000 |
1983/10/14 | 264 | 267 | 258 | 258 | 276,000 |
1983/10/13 | 260 | 265 | 260 | 261 | 232,000 |
1983/10/12 | 252 | 260 | 252 | 255 | 68,000 |
1983/10/11 | 254 | 254 | 251 | 252 | 67,000 |
1983/10/07 | 255 | 256 | 252 | 252 | 98,000 |
1983/10/06 | 255 | 256 | 252 | 252 | 74,000 |
1983/10/05 | 254 | 260 | 251 | 255 | 79,000 |
1983/10/04 | 258 | 258 | 254 | 258 | 97,000 |
1983/10/03 | 258 | 258 | 254 | 254 | 87,000 |
1983/10/01 | 260 | 262 | 252 | 253 | 104,000 |
1983/09/30 | 260 | 264 | 258 | 258 | 110,000 |
1983/09/29 | 255 | 260 | 254 | 254 | 74,000 |
1983/09/28 | 250 | 253 | 247 | 249 | 225,000 |
1983/09/27 | 253 | 254 | 248 | 248 | 206,000 |
1983/09/26 | 258 | 260 | 253 | 255 | 78,000 |
1983/09/24 | 256 | 264 | 255 | 255 | 135,000 |
1983/09/22 | 266 | 266 | 255 | 255 | 168,000 |
1983/09/21 | 259 | 268 | 257 | 267 | 330,000 |
1983/09/20 | 257 | 258 | 253 | 253 | 73,000 |
1983/09/19 | 258 | 258 | 252 | 253 | 124,000 |
1983/09/17 | 253 | 254 | 251 | 253 | 64,000 |
1983/09/16 | 251 | 259 | 251 | 253 | 92,000 |
1983/09/14 | 254 | 260 | 250 | 250 | 119,000 |
1983/09/13 | 252 | 253 | 250 | 250 | 222,000 |
1983/09/12 | 254 | 254 | 251 | 251 | 84,000 |
1983/09/09 | 253 | 254 | 251 | 253 | 91,000 |
1983/09/08 | 256 | 256 | 250 | 250 | 205,000 |
1983/09/07 | 258 | 260 | 257 | 257 | 116,000 |
1983/09/06 | 260 | 266 | 259 | 266 | 140,000 |
1983/09/05 | 264 | 269 | 259 | 260 | 186,000 |
1983/09/03 | 254 | 256 | 253 | 254 | 59,000 |
1983/09/02 | 260 | 261 | 251 | 253 | 150,000 |
1983/09/01 | 270 | 270 | 260 | 263 | 258,000 |
1983/08/31 | 266 | 270 | 264 | 268 | 270,000 |
1983/08/30 | 260 | 270 | 256 | 261 | 287,000 |
1983/08/29 | 253 | 264 | 253 | 255 | 132,000 |
1983/08/27 | 249 | 255 | 249 | 252 | 73,000 |
1983/08/26 | 262 | 264 | 250 | 250 | 159,000 |
1983/08/25 | 271 | 271 | 246 | 252 | 303,000 |
1983/08/24 | 273 | 275 | 265 | 271 | 614,000 |
1983/08/23 | 243 | 262 | 241 | 258 | 235,000 |
1983/08/22 | 241 | 245 | 240 | 245 | 105,000 |
1983/08/20 | 240 | 241 | 238 | 240 | 88,000 |
1983/08/19 | 242 | 242 | 238 | 240 | 255,000 |
1983/08/18 | 240 | 248 | 240 | 242 | 156,000 |
1983/08/17 | 247 | 250 | 238 | 238 | 237,000 |
1983/08/16 | 250 | 251 | 247 | 247 | 148,000 |
1983/08/15 | 255 | 255 | 250 | 250 | 121,000 |
1983/08/12 | 251 | 255 | 249 | 253 | 170,000 |
1983/08/11 | 248 | 260 | 248 | 250 | 203,000 |
1983/08/10 | 255 | 264 | 250 | 250 | 324,000 |
1983/08/09 | 255 | 259 | 251 | 256 | 383,000 |
1983/08/08 | 271 | 271 | 251 | 251 | 444,000 |
1983/08/06 | 261 | 273 | 259 | 273 | 283,000 |
1983/08/05 | 265 | 269 | 256 | 256 | 615,000 |
1983/08/04 | 285 | 285 | 255 | 255 | 1,070,000 |
1983/08/03 | 300 | 308 | 285 | 285 | 3,383,000 |
1983/08/02 | 288 | 334 | 287 | 301 | 11,474,999 |
1983/08/01 | 250 | 283 | 250 | 283 | 4,582,000 |
1983/07/30 | 236 | 240 | 236 | 238 | 91,000 |
1983/07/29 | 234 | 237 | 232 | 237 | 93,000 |
1983/07/28 | 230 | 235 | 230 | 233 | 99,000 |
1983/07/27 | 230 | 232 | 229 | 230 | 118,000 |
1983/07/26 | 239 | 239 | 231 | 232 | 111,000 |
1983/07/25 | 243 | 243 | 238 | 239 | 97,000 |
1983/07/23 | 243 | 249 | 243 | 244 | 285,000 |
1983/07/22 | 234 | 244 | 234 | 244 | 273,000 |
1983/07/21 | 226 | 234 | 225 | 230 | 69,000 |
1983/07/20 | 228 | 228 | 225 | 226 | 68,000 |
1983/07/19 | 230 | 230 | 228 | 228 | 28,000 |
1983/07/18 | 228 | 230 | 228 | 230 | 34,000 |
1983/07/15 | 226 | 228 | 226 | 226 | 31,000 |
1983/07/14 | 226 | 226 | 226 | 226 | 43,000 |
1983/07/13 | 230 | 230 | 226 | 226 | 54,000 |
1983/07/12 | 230 | 230 | 227 | 227 | 31,000 |
1983/07/11 | 230 | 230 | 227 | 230 | 44,000 |
1983/07/09 | 226 | 230 | 225 | 226 | 29,000 |
1983/07/08 | 226 | 230 | 224 | 230 | 39,000 |
1983/07/07 | 230 | 231 | 223 | 226 | 55,000 |
1983/07/06 | 230 | 232 | 229 | 229 | 42,000 |
1983/07/05 | 228 | 235 | 228 | 235 | 23,000 |
1983/07/04 | 224 | 224 | 222 | 223 | 33,000 |
1983/07/02 | 221 | 222 | 221 | 221 | 31,000 |
1983/07/01 | 223 | 223 | 221 | 221 | 47,000 |
1983/06/30 | 220 | 222 | 220 | 221 | 26,000 |
1983/06/29 | 220 | 222 | 217 | 222 | 75,000 |
1983/06/28 | 221 | 221 | 219 | 220 | 86,000 |
1983/06/27 | 228 | 228 | 220 | 220 | 67,000 |
1983/06/25 | 220 | 223 | 219 | 223 | 39,000 |
1983/06/24 | 221 | 223 | 219 | 219 | 119,000 |
1983/06/23 | 228 | 228 | 220 | 220 | 59,000 |
1983/06/22 | 229 | 229 | 225 | 228 | 77,000 |
1983/06/21 | 229 | 230 | 226 | 228 | 102,000 |
1983/06/20 | 216 | 224 | 216 | 224 | 57,000 |
1983/06/17 | 223 | 223 | 212 | 212 | 191,000 |
1983/06/16 | 223 | 223 | 221 | 221 | 114,000 |
1983/06/15 | 223 | 227 | 221 | 223 | 180,000 |
1983/06/14 | 223 | 225 | 223 | 223 | 74,000 |
1983/06/13 | 227 | 230 | 221 | 221 | 102,000 |
1983/06/11 | 227 | 228 | 227 | 227 | 28,000 |
1983/06/10 | 226 | 226 | 225 | 225 | 41,000 |
1983/06/09 | 230 | 233 | 225 | 225 | 48,000 |
1983/06/08 | 230 | 235 | 230 | 235 | 89,000 |
1983/06/07 | 235 | 235 | 230 | 235 | 90,000 |
1983/06/06 | 233 | 239 | 233 | 238 | 51,000 |
1983/06/04 | 232 | 240 | 232 | 238 | 170,000 |
1983/06/03 | 243 | 243 | 234 | 234 | 53,000 |
1983/06/02 | 244 | 244 | 235 | 243 | 84,000 |
1983/06/01 | 238 | 242 | 231 | 242 | 1,450,000 |
1983/05/31 | 240 | 240 | 230 | 238 | 96,000 |
1983/05/30 | 238 | 242 | 238 | 240 | 70,000 |
1983/05/28 | 240 | 242 | 238 | 238 | 45,000 |
1983/05/27 | 235 | 244 | 235 | 240 | 63,000 |
1983/05/26 | 233 | 235 | 230 | 233 | 228,000 |
1983/05/25 | 233 | 237 | 232 | 237 | 181,000 |
1983/05/24 | 233 | 235 | 232 | 232 | 103,000 |
1983/05/23 | 237 | 239 | 232 | 238 | 70,000 |
1983/05/20 | 235 | 235 | 232 | 232 | 80,000 |
1983/05/19 | 238 | 238 | 232 | 232 | 67,000 |
1983/05/18 | 233 | 239 | 232 | 233 | 125,000 |
1983/05/17 | 240 | 242 | 232 | 232 | 188,000 |
1983/05/16 | 242 | 243 | 235 | 240 | 97,000 |
1983/05/14 | 240 | 245 | 236 | 238 | 151,000 |
1983/05/13 | 239 | 243 | 236 | 240 | 145,000 |
1983/05/12 | 239 | 239 | 230 | 232 | 241,000 |
1983/05/11 | 251 | 251 | 240 | 244 | 211,000 |
1983/05/10 | 257 | 257 | 248 | 251 | 371,000 |
1983/05/09 | 257 | 259 | 253 | 256 | 1,977,000 |
1983/05/07 | 253 | 260 | 251 | 258 | 989,000 |
1983/05/06 | 251 | 253 | 248 | 252 | 332,000 |
1983/05/04 | 251 | 254 | 250 | 251 | 407,000 |
1983/05/02 | 254 | 256 | 248 | 251 | 1,772,000 |
1983/04/30 | 255 | 255 | 250 | 254 | 264,000 |
1983/04/28 | 247 | 254 | 245 | 254 | 453,000 |
1983/04/27 | 253 | 255 | 246 | 248 | 735,000 |
1983/04/26 | 236 | 258 | 236 | 258 | 1,496,000 |
1983/04/25 | 228 | 235 | 228 | 235 | 84,000 |
1983/04/23 | 228 | 228 | 227 | 227 | 25,000 |
1983/04/22 | 226 | 228 | 226 | 228 | 36,000 |
1983/04/21 | 228 | 228 | 225 | 225 | 22,000 |
1983/04/20 | 228 | 228 | 225 | 228 | 14,000 |
1983/04/19 | 227 | 228 | 225 | 225 | 34,000 |
1983/04/18 | 225 | 228 | 225 | 228 | 44,000 |
1983/04/14 | 226 | 230 | 225 | 225 | 41,000 |
1983/04/13 | 225 | 229 | 225 | 225 | 53,000 |
1983/04/12 | 228 | 229 | 223 | 228 | 32,000 |
1983/04/11 | 228 | 230 | 228 | 228 | 31,000 |
1983/04/09 | 230 | 230 | 228 | 228 | 28,000 |
1983/04/08 | 232 | 235 | 230 | 230 | 77,000 |
1983/04/07 | 233 | 235 | 232 | 233 | 39,000 |
1983/04/06 | 235 | 235 | 233 | 235 | 82,000 |
1983/04/05 | 232 | 235 | 230 | 235 | 96,000 |
1983/04/04 | 229 | 234 | 228 | 233 | 148,000 |
1983/04/01 | 229 | 229 | 228 | 228 | 43,000 |
1983/03/31 | 228 | 228 | 226 | 227 | 68,000 |
1983/03/30 | 228 | 230 | 225 | 230 | 62,000 |
1983/03/29 | 225 | 227 | 222 | 227 | 160,000 |
1983/03/28 | 225 | 226 | 225 | 225 | 18,000 |
1983/03/26 | 224 | 227 | 224 | 227 | 10,000 |
1983/03/25 | 224 | 227 | 223 | 223 | 44,000 |
1983/03/24 | 221 | 225 | 220 | 225 | 107,000 |
1983/03/23 | 221 | 221 | 220 | 221 | 68,000 |
1983/03/22 | 223 | 228 | 221 | 221 | 158,000 |
1983/03/18 | 224 | 224 | 223 | 223 | 13,000 |
1983/03/17 | 223 | 228 | 223 | 223 | 4,000 |
1983/03/16 | 221 | 222 | 221 | 222 | 34,000 |
1983/03/15 | 227 | 227 | 220 | 220 | 57,000 |
1983/03/14 | 229 | 229 | 227 | 227 | 32,000 |
1983/03/12 | 225 | 228 | 225 | 226 | 19,000 |
1983/03/11 | 222 | 224 | 222 | 222 | 55,000 |
1983/03/10 | 227 | 227 | 220 | 220 | 43,000 |
1983/03/09 | 224 | 226 | 224 | 226 | 9,000 |
1983/03/08 | 223 | 224 | 223 | 224 | 13,000 |
1983/03/07 | 222 | 229 | 222 | 223 | 31,000 |
1983/03/04 | 222 | 222 | 221 | 221 | 20,000 |
1983/03/03 | 220 | 221 | 220 | 221 | 45,000 |
1983/03/02 | 226 | 226 | 225 | 225 | 25,000 |
1983/03/01 | 228 | 228 | 226 | 228 | 36,000 |
1983/02/28 | 230 | 230 | 226 | 226 | 77,000 |
1983/02/24 | 225 | 225 | 222 | 222 | 50,000 |
1983/02/23 | 225 | 230 | 222 | 223 | 74,000 |
1983/02/22 | 228 | 228 | 225 | 225 | 44,000 |
1983/02/21 | 228 | 230 | 226 | 229 | 63,000 |
1983/02/18 | 230 | 231 | 230 | 230 | 50,000 |
1983/02/17 | 227 | 234 | 226 | 230 | 49,000 |
1983/02/16 | 228 | 228 | 226 | 226 | 14,000 |
1983/02/15 | 228 | 228 | 225 | 228 | 55,000 |
1983/02/14 | 234 | 236 | 228 | 230 | 75,000 |
1983/02/12 | 230 | 232 | 227 | 230 | 105,000 |
1983/02/10 | 226 | 230 | 226 | 226 | 65,000 |
1983/02/09 | 237 | 238 | 229 | 233 | 365,000 |
1983/02/08 | 221 | 233 | 221 | 229 | 583,000 |
1983/02/07 | 219 | 225 | 218 | 220 | 44,000 |
1983/02/05 | 222 | 222 | 217 | 218 | 6,000 |
1983/02/04 | 220 | 222 | 217 | 222 | 27,000 |
1983/02/03 | 224 | 226 | 222 | 222 | 70,000 |
1983/02/02 | 221 | 224 | 221 | 223 | 47,000 |
1983/02/01 | 220 | 220 | 220 | 220 | 39,000 |
1983/01/31 | 218 | 220 | 218 | 220 | 33,000 |
1983/01/29 | 216 | 220 | 216 | 217 | 35,000 |
1983/01/28 | 212 | 216 | 212 | 216 | 65,000 |
1983/01/27 | 216 | 216 | 215 | 215 | 31,000 |
1983/01/26 | 216 | 219 | 213 | 216 | 28,000 |
1983/01/25 | 216 | 216 | 211 | 211 | 45,000 |
1983/01/24 | 218 | 218 | 215 | 216 | 13,000 |
1983/01/22 | 220 | 220 | 220 | 220 | 16,000 |
1983/01/21 | 220 | 220 | 215 | 215 | 80,000 |
1983/01/20 | 218 | 220 | 218 | 218 | 49,000 |
1983/01/19 | 218 | 220 | 215 | 220 | 170,000 |
1983/01/18 | 222 | 222 | 211 | 212 | 80,000 |
1983/01/17 | 225 | 225 | 219 | 224 | 85,000 |
1983/01/14 | 226 | 227 | 224 | 224 | 285,000 |
1983/01/13 | 229 | 229 | 221 | 227 | 455,000 |
1983/01/12 | 215 | 230 | 215 | 230 | 1,773,000 |
1983/01/11 | 215 | 216 | 214 | 215 | 220,000 |
1983/01/10 | 215 | 215 | 214 | 214 | 61,000 |
1983/01/08 | 220 | 220 | 215 | 215 | 98,000 |
1983/01/07 | 215 | 220 | 212 | 218 | 305,000 |
1983/01/06 | 214 | 214 | 212 | 213 | 134,000 |
1983/01/05 | 205 | 209 | 205 | 209 | 143,000 |
1983/01/04 | 204 | 205 | 204 | 204 | 94,000 |