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 |
|---|---|---|---|---|---|
| 1985/12/28 | 313 | 320 | 311 | 320 | 106,000 |
| 1985/12/27 | 315 | 315 | 313 | 314 | 140,000 |
| 1985/12/26 | 314 | 316 | 314 | 316 | 79,000 |
| 1985/12/25 | 317 | 318 | 314 | 315 | 172,000 |
| 1985/12/24 | 325 | 325 | 315 | 315 | 137,000 |
| 1985/12/23 | 321 | 321 | 316 | 320 | 117,000 |
| 1985/12/21 | 317 | 320 | 317 | 320 | 312,000 |
| 1985/12/20 | 318 | 320 | 317 | 319 | 138,000 |
| 1985/12/19 | 317 | 322 | 317 | 317 | 177,000 |
| 1985/12/18 | 315 | 320 | 315 | 320 | 161,000 |
| 1985/12/17 | 312 | 312 | 308 | 309 | 101,000 |
| 1985/12/16 | 310 | 316 | 310 | 310 | 90,000 |
| 1985/12/13 | 311 | 315 | 310 | 312 | 22,000 |
| 1985/12/12 | 316 | 317 | 310 | 310 | 111,000 |
| 1985/12/11 | 318 | 320 | 312 | 312 | 86,000 |
| 1985/12/10 | 318 | 319 | 316 | 316 | 52,000 |
| 1985/12/09 | 319 | 319 | 315 | 317 | 35,000 |
| 1985/12/07 | 316 | 319 | 314 | 317 | 24,000 |
| 1985/12/06 | 311 | 316 | 310 | 312 | 66,000 |
| 1985/12/05 | 316 | 316 | 315 | 315 | 40,000 |
| 1985/12/04 | 315 | 316 | 313 | 316 | 107,000 |
| 1985/12/03 | 318 | 318 | 313 | 313 | 72,000 |
| 1985/12/02 | 314 | 320 | 312 | 313 | 114,000 |
| 1985/11/30 | 312 | 315 | 312 | 313 | 47,000 |
| 1985/11/29 | 316 | 316 | 312 | 312 | 79,000 |
| 1985/11/28 | 317 | 318 | 312 | 312 | 98,000 |
| 1985/11/27 | 324 | 324 | 317 | 317 | 70,000 |
| 1985/11/26 | 318 | 325 | 316 | 316 | 187,000 |
| 1985/11/25 | 317 | 317 | 316 | 316 | 266,000 |
| 1985/11/22 | 318 | 320 | 315 | 315 | 98,000 |
| 1985/11/21 | 319 | 321 | 317 | 319 | 77,000 |
| 1985/11/20 | 321 | 323 | 320 | 320 | 61,000 |
| 1985/11/19 | 335 | 335 | 325 | 325 | 114,000 |
| 1985/11/18 | 334 | 335 | 330 | 330 | 175,000 |
| 1985/11/16 | 315 | 320 | 313 | 316 | 87,000 |
| 1985/11/15 | 311 | 319 | 311 | 315 | 169,000 |
| 1985/11/14 | 316 | 320 | 309 | 313 | 170,000 |
| 1985/11/13 | 320 | 322 | 317 | 317 | 96,000 |
| 1985/11/12 | 322 | 325 | 320 | 325 | 62,000 |
| 1985/11/11 | 325 | 325 | 320 | 320 | 88,000 |
| 1985/11/08 | 330 | 330 | 320 | 320 | 116,000 |
| 1985/11/07 | 329 | 335 | 327 | 328 | 101,000 |
| 1985/11/06 | 326 | 330 | 321 | 324 | 105,000 |
| 1985/11/05 | 330 | 335 | 323 | 324 | 128,000 |
| 1985/11/02 | 325 | 331 | 324 | 325 | 106,000 |
| 1985/11/01 | 325 | 325 | 321 | 321 | 114,000 |
| 1985/10/31 | 326 | 326 | 320 | 321 | 72,000 |
| 1985/10/30 | 325 | 325 | 316 | 316 | 131,000 |
| 1985/10/29 | 320 | 321 | 320 | 320 | 29,000 |
| 1985/10/28 | 320 | 324 | 318 | 318 | 96,000 |
| 1985/10/26 | 320 | 320 | 317 | 318 | 43,000 |
| 1985/10/25 | 323 | 325 | 320 | 320 | 170,000 |
| 1985/10/24 | 325 | 328 | 323 | 325 | 60,000 |
| 1985/10/23 | 323 | 329 | 323 | 323 | 113,000 |
| 1985/10/22 | 328 | 330 | 321 | 328 | 135,000 |
| 1985/10/21 | 331 | 334 | 328 | 329 | 99,000 |
| 1985/10/19 | 332 | 332 | 328 | 331 | 93,000 |
| 1985/10/18 | 335 | 336 | 332 | 332 | 159,000 |
| 1985/10/17 | 337 | 339 | 335 | 335 | 131,000 |
| 1985/10/16 | 340 | 340 | 335 | 335 | 89,000 |
| 1985/10/15 | 337 | 343 | 334 | 336 | 112,000 |
| 1985/10/14 | 344 | 345 | 335 | 335 | 65,000 |
| 1985/10/11 | 335 | 340 | 333 | 334 | 153,000 |
| 1985/10/09 | 339 | 341 | 332 | 332 | 162,000 |
| 1985/10/08 | 344 | 344 | 337 | 339 | 145,000 |
| 1985/10/07 | 345 | 350 | 337 | 339 | 113,000 |
| 1985/10/05 | 346 | 350 | 341 | 345 | 143,000 |
| 1985/10/04 | 362 | 362 | 345 | 351 | 421,000 |
| 1985/10/03 | 363 | 368 | 356 | 362 | 1,922,000 |
| 1985/10/02 | 349 | 363 | 346 | 363 | 2,253,000 |
| 1985/10/01 | 346 | 350 | 343 | 345 | 883,000 |
| 1985/09/30 | 340 | 348 | 340 | 345 | 843,000 |
| 1985/09/28 | 341 | 342 | 338 | 339 | 265,000 |
| 1985/09/27 | 335 | 336 | 331 | 335 | 503,000 |
| 1985/09/26 | 334 | 334 | 328 | 332 | 196,000 |
| 1985/09/25 | 335 | 335 | 330 | 330 | 180,000 |
| 1985/09/24 | 336 | 336 | 330 | 331 | 269,000 |
| 1985/09/21 | 322 | 327 | 320 | 326 | 115,000 |
| 1985/09/20 | 325 | 328 | 321 | 325 | 138,000 |
| 1985/09/19 | 326 | 328 | 320 | 320 | 155,000 |
| 1985/09/18 | 327 | 329 | 324 | 328 | 71,000 |
| 1985/09/17 | 328 | 328 | 323 | 325 | 65,000 |
| 1985/09/13 | 328 | 329 | 320 | 320 | 194,000 |
| 1985/09/12 | 325 | 328 | 325 | 325 | 76,000 |
| 1985/09/11 | 329 | 330 | 325 | 325 | 143,000 |
| 1985/09/10 | 325 | 336 | 325 | 330 | 146,000 |
| 1985/09/09 | 334 | 334 | 327 | 327 | 191,000 |
| 1985/09/07 | 334 | 334 | 330 | 331 | 129,000 |
| 1985/09/06 | 324 | 334 | 322 | 325 | 158,000 |
| 1985/09/05 | 333 | 333 | 320 | 322 | 173,000 |
| 1985/09/04 | 332 | 332 | 325 | 325 | 287,000 |
| 1985/09/03 | 344 | 344 | 330 | 331 | 701,000 |
| 1985/09/02 | 340 | 346 | 335 | 345 | 1,654,000 |
| 1985/08/31 | 326 | 333 | 325 | 330 | 593,000 |
| 1985/08/30 | 326 | 327 | 323 | 324 | 127,000 |
| 1985/08/29 | 328 | 328 | 320 | 321 | 254,000 |
| 1985/08/28 | 316 | 329 | 316 | 329 | 362,000 |
| 1985/08/27 | 320 | 324 | 315 | 316 | 248,000 |
| 1985/08/26 | 320 | 320 | 316 | 318 | 152,000 |
| 1985/08/24 | 325 | 326 | 315 | 315 | 109,000 |
| 1985/08/23 | 330 | 330 | 321 | 323 | 256,000 |
| 1985/08/22 | 315 | 333 | 314 | 325 | 505,000 |
| 1985/08/21 | 314 | 315 | 311 | 312 | 218,000 |
| 1985/08/20 | 315 | 318 | 313 | 313 | 149,000 |
| 1985/08/19 | 315 | 323 | 315 | 320 | 147,000 |
| 1985/08/17 | 315 | 317 | 312 | 313 | 97,000 |
| 1985/08/16 | 324 | 324 | 312 | 312 | 199,000 |
| 1985/08/15 | 305 | 319 | 305 | 319 | 480,000 |
| 1985/08/14 | 307 | 310 | 302 | 305 | 166,000 |
| 1985/08/13 | 319 | 319 | 306 | 307 | 206,000 |
| 1985/08/12 | 323 | 323 | 315 | 321 | 213,000 |
| 1985/08/09 | 315 | 325 | 313 | 323 | 195,000 |
| 1985/08/08 | 327 | 327 | 310 | 310 | 256,000 |
| 1985/08/07 | 329 | 330 | 315 | 329 | 330,000 |
| 1985/08/06 | 340 | 340 | 327 | 329 | 926,000 |
| 1985/08/05 | 343 | 344 | 329 | 335 | 1,897,000 |
| 1985/08/03 | 330 | 334 | 328 | 333 | 1,819,000 |
| 1985/08/02 | 312 | 328 | 312 | 324 | 1,011,000 |
| 1985/08/01 | 311 | 314 | 305 | 308 | 852,000 |
| 1985/07/31 | 300 | 315 | 300 | 315 | 220,000 |
| 1985/07/30 | 297 | 305 | 297 | 298 | 107,000 |
| 1985/07/29 | 300 | 300 | 297 | 297 | 151,000 |
| 1985/07/27 | 302 | 304 | 301 | 302 | 63,000 |
| 1985/07/26 | 305 | 308 | 300 | 300 | 191,000 |
| 1985/07/25 | 310 | 310 | 308 | 310 | 73,000 |
| 1985/07/24 | 316 | 316 | 310 | 310 | 87,000 |
| 1985/07/23 | 312 | 314 | 311 | 311 | 304,000 |
| 1985/07/22 | 315 | 319 | 312 | 312 | 223,000 |
| 1985/07/20 | 320 | 320 | 313 | 315 | 103,000 |
| 1985/07/19 | 320 | 325 | 315 | 325 | 228,000 |
| 1985/07/18 | 330 | 330 | 315 | 315 | 731,000 |
| 1985/07/17 | 315 | 333 | 312 | 330 | 1,221,000 |
| 1985/07/16 | 311 | 315 | 305 | 307 | 194,000 |
| 1985/07/15 | 305 | 315 | 304 | 310 | 264,000 |
| 1985/07/12 | 308 | 310 | 305 | 305 | 142,000 |
| 1985/07/11 | 320 | 320 | 305 | 308 | 283,000 |
| 1985/07/10 | 305 | 316 | 302 | 315 | 505,000 |
| 1985/07/09 | 302 | 304 | 301 | 304 | 204,000 |
| 1985/07/08 | 302 | 308 | 299 | 304 | 169,000 |
| 1985/07/06 | 305 | 305 | 301 | 303 | 96,000 |
| 1985/07/05 | 306 | 308 | 298 | 298 | 299,000 |
| 1985/07/04 | 316 | 316 | 305 | 308 | 285,000 |
| 1985/07/03 | 315 | 315 | 306 | 306 | 234,000 |
| 1985/07/02 | 322 | 328 | 313 | 316 | 1,183,000 |
| 1985/07/01 | 310 | 325 | 310 | 317 | 1,579,000 |
| 1985/06/29 | 305 | 310 | 303 | 310 | 383,000 |
| 1985/06/28 | 300 | 304 | 298 | 303 | 267,000 |
| 1985/06/27 | 300 | 300 | 298 | 300 | 71,000 |
| 1985/06/26 | 298 | 300 | 294 | 300 | 266,000 |
| 1985/06/25 | 304 | 304 | 298 | 303 | 96,000 |
| 1985/06/24 | 304 | 304 | 296 | 304 | 104,000 |
| 1985/06/22 | 304 | 304 | 291 | 291 | 86,000 |
| 1985/06/21 | 295 | 305 | 292 | 305 | 319,000 |
| 1985/06/20 | 295 | 300 | 290 | 290 | 220,000 |
| 1985/06/19 | 292 | 295 | 290 | 290 | 199,000 |
| 1985/06/18 | 291 | 295 | 290 | 290 | 150,000 |
| 1985/06/17 | 288 | 290 | 288 | 290 | 140,000 |
| 1985/06/15 | 291 | 293 | 290 | 290 | 107,000 |
| 1985/06/14 | 292 | 293 | 290 | 291 | 122,000 |
| 1985/06/13 | 296 | 296 | 291 | 291 | 102,000 |
| 1985/06/12 | 298 | 298 | 292 | 292 | 140,000 |
| 1985/06/11 | 296 | 300 | 296 | 297 | 129,000 |
| 1985/06/10 | 295 | 299 | 295 | 298 | 77,000 |
| 1985/06/07 | 298 | 300 | 295 | 295 | 210,000 |
| 1985/06/06 | 303 | 306 | 298 | 298 | 108,000 |
| 1985/06/05 | 300 | 305 | 297 | 300 | 668,000 |
| 1985/06/04 | 305 | 306 | 295 | 305 | 119,000 |
| 1985/06/03 | 310 | 310 | 300 | 302 | 245,000 |
| 1985/06/01 | 310 | 310 | 305 | 310 | 225,000 |
| 1985/05/31 | 298 | 310 | 297 | 308 | 238,000 |
| 1985/05/30 | 297 | 300 | 294 | 295 | 69,000 |
| 1985/05/29 | 295 | 299 | 292 | 292 | 195,000 |
| 1985/05/28 | 295 | 295 | 290 | 291 | 194,000 |
| 1985/05/27 | 296 | 300 | 290 | 290 | 305,000 |
| 1985/05/25 | 296 | 299 | 295 | 299 | 176,000 |
| 1985/05/24 | 298 | 299 | 295 | 299 | 207,000 |
| 1985/05/23 | 297 | 299 | 295 | 299 | 186,000 |
| 1985/05/22 | 294 | 298 | 290 | 294 | 214,000 |
| 1985/05/21 | 285 | 291 | 282 | 291 | 185,000 |
| 1985/05/20 | 285 | 285 | 280 | 281 | 72,000 |
| 1985/05/18 | 285 | 289 | 283 | 283 | 93,000 |
| 1985/05/17 | 284 | 285 | 284 | 285 | 51,000 |
| 1985/05/16 | 282 | 283 | 280 | 281 | 73,000 |
| 1985/05/15 | 281 | 283 | 280 | 283 | 198,000 |
| 1985/05/14 | 280 | 283 | 280 | 281 | 254,000 |
| 1985/05/13 | 281 | 286 | 280 | 280 | 153,000 |
| 1985/05/10 | 290 | 294 | 278 | 280 | 222,000 |
| 1985/05/09 | 292 | 301 | 285 | 285 | 243,000 |
| 1985/05/08 | 289 | 295 | 287 | 287 | 158,000 |
| 1985/05/07 | 280 | 285 | 280 | 285 | 41,000 |
| 1985/05/04 | 291 | 292 | 286 | 286 | 37,000 |
| 1985/05/02 | 276 | 295 | 276 | 290 | 114,000 |
| 1985/05/01 | 280 | 281 | 275 | 275 | 424,000 |
| 1985/04/30 | 284 | 284 | 280 | 280 | 109,000 |
| 1985/04/27 | 280 | 284 | 280 | 284 | 42,000 |
| 1985/04/26 | 279 | 281 | 277 | 280 | 107,000 |
| 1985/04/25 | 280 | 281 | 277 | 280 | 54,000 |
| 1985/04/24 | 280 | 280 | 276 | 276 | 98,000 |
| 1985/04/23 | 281 | 287 | 280 | 280 | 102,000 |
| 1985/04/22 | 283 | 290 | 283 | 286 | 51,000 |
| 1985/04/20 | 286 | 290 | 285 | 285 | 62,000 |
| 1985/04/19 | 280 | 288 | 280 | 282 | 155,000 |
| 1985/04/18 | 285 | 291 | 275 | 275 | 181,000 |
| 1985/04/17 | 280 | 285 | 278 | 285 | 307,000 |
| 1985/04/16 | 294 | 298 | 285 | 285 | 389,000 |
| 1985/04/15 | 297 | 298 | 294 | 294 | 122,000 |
| 1985/04/12 | 296 | 300 | 290 | 299 | 116,000 |
| 1985/04/11 | 304 | 304 | 296 | 296 | 713,000 |
| 1985/04/10 | 309 | 309 | 298 | 300 | 209,000 |
| 1985/04/09 | 315 | 315 | 305 | 310 | 339,000 |
| 1985/04/08 | 297 | 306 | 296 | 305 | 224,000 |
| 1985/04/06 | 298 | 303 | 295 | 296 | 227,000 |
| 1985/04/05 | 326 | 326 | 301 | 305 | 721,000 |
| 1985/04/04 | 289 | 325 | 289 | 321 | 1,651,000 |
| 1985/04/03 | 288 | 300 | 285 | 287 | 370,000 |
| 1985/04/02 | 292 | 294 | 285 | 290 | 163,000 |
| 1985/04/01 | 285 | 290 | 280 | 282 | 218,000 |
| 1985/03/30 | 281 | 282 | 280 | 280 | 86,000 |
| 1985/03/29 | 285 | 300 | 280 | 280 | 294,000 |
| 1985/03/28 | 280 | 291 | 275 | 289 | 147,000 |
| 1985/03/27 | 275 | 279 | 269 | 272 | 190,000 |
| 1985/03/26 | 275 | 278 | 270 | 272 | 80,000 |
| 1985/03/25 | 280 | 281 | 270 | 279 | 82,000 |
| 1985/03/23 | 279 | 281 | 275 | 281 | 28,000 |
| 1985/03/22 | 270 | 279 | 270 | 279 | 162,000 |
| 1985/03/20 | 270 | 272 | 270 | 270 | 111,000 |
| 1985/03/19 | 275 | 280 | 268 | 268 | 205,000 |
| 1985/03/18 | 279 | 280 | 275 | 278 | 117,000 |
| 1985/03/16 | 267 | 280 | 267 | 279 | 184,000 |
| 1985/03/15 | 271 | 283 | 269 | 277 | 517,000 |
| 1985/03/14 | 285 | 290 | 267 | 280 | 656,000 |
| 1985/03/13 | 283 | 300 | 283 | 295 | 245,000 |
| 1985/03/12 | 283 | 285 | 280 | 281 | 198,000 |
| 1985/03/11 | 295 | 302 | 281 | 285 | 205,000 |
| 1985/03/08 | 297 | 308 | 291 | 292 | 213,000 |
| 1985/03/07 | 299 | 300 | 288 | 297 | 246,000 |
| 1985/03/06 | 288 | 294 | 286 | 289 | 184,000 |
| 1985/03/05 | 285 | 290 | 285 | 289 | 225,000 |
| 1985/03/04 | 290 | 294 | 282 | 285 | 581,000 |
| 1985/03/02 | 296 | 302 | 287 | 299 | 491,000 |
| 1985/03/01 | 322 | 322 | 294 | 297 | 583,000 |
| 1985/02/28 | 318 | 326 | 302 | 319 | 789,000 |
| 1985/02/27 | 301 | 325 | 300 | 305 | 766,000 |
| 1985/02/26 | 314 | 319 | 301 | 306 | 879,000 |
| 1985/02/25 | 290 | 301 | 285 | 299 | 525,000 |
| 1985/02/23 | 309 | 310 | 301 | 310 | 284,000 |
| 1985/02/22 | 313 | 313 | 300 | 307 | 421,000 |
| 1985/02/21 | 324 | 324 | 308 | 308 | 475,000 |
| 1985/02/20 | 313 | 324 | 311 | 324 | 690,000 |
| 1985/02/19 | 306 | 319 | 306 | 319 | 868,000 |
| 1985/02/18 | 323 | 324 | 311 | 311 | 1,065,000 |
| 1985/02/16 | 319 | 327 | 315 | 320 | 676,000 |
| 1985/02/15 | 340 | 347 | 314 | 314 | 2,719,000 |
| 1985/02/14 | 323 | 358 | 323 | 335 | 11,741,999 |
| 1985/02/13 | 284 | 322 | 281 | 315 | 7,310,999 |
| 1985/02/12 | 285 | 292 | 279 | 279 | 276,000 |
| 1985/02/08 | 294 | 300 | 285 | 290 | 2,267,000 |
| 1985/02/07 | 281 | 295 | 278 | 292 | 1,844,000 |
| 1985/02/06 | 270 | 286 | 270 | 280 | 820,000 |
| 1985/02/05 | 277 | 279 | 265 | 266 | 827,000 |
| 1985/02/04 | 274 | 285 | 273 | 282 | 553,000 |
| 1985/02/02 | 278 | 284 | 270 | 270 | 517,000 |
| 1985/02/01 | 301 | 301 | 281 | 288 | 1,369,000 |
| 1985/01/31 | 290 | 305 | 290 | 298 | 6,121,999 |
| 1985/01/30 | 282 | 290 | 275 | 285 | 1,301,000 |
| 1985/01/29 | 300 | 300 | 288 | 290 | 4,732,000 |
| 1985/01/28 | 282 | 288 | 279 | 279 | 3,007,000 |
| 1985/01/26 | 263 | 277 | 261 | 277 | 1,477,000 |
| 1985/01/25 | 264 | 265 | 258 | 259 | 857,000 |
| 1985/01/24 | 253 | 262 | 252 | 262 | 614,000 |
| 1985/01/23 | 253 | 254 | 251 | 251 | 183,000 |
| 1985/01/22 | 256 | 257 | 253 | 255 | 117,000 |
| 1985/01/21 | 255 | 261 | 254 | 254 | 364,000 |
| 1985/01/19 | 247 | 253 | 247 | 253 | 44,000 |
| 1985/01/18 | 243 | 249 | 243 | 247 | 57,000 |
| 1985/01/17 | 250 | 253 | 240 | 242 | 123,000 |
| 1985/01/16 | 253 | 255 | 249 | 254 | 89,000 |
| 1985/01/14 | 254 | 257 | 245 | 253 | 229,000 |
| 1985/01/11 | 256 | 262 | 250 | 250 | 745,000 |
| 1985/01/10 | 245 | 258 | 240 | 254 | 217,000 |
| 1985/01/09 | 240 | 242 | 237 | 237 | 95,000 |
| 1985/01/08 | 235 | 238 | 235 | 236 | 143,000 |
| 1985/01/07 | 237 | 237 | 235 | 235 | 56,000 |
| 1985/01/05 | 237 | 237 | 235 | 235 | 42,000 |
| 1985/01/04 | 238 | 239 | 237 | 238 | 39,000 |