日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 415 415 409 409 30,000
1986/12/26 410 421 407 409 137,000
1986/12/25 410 415 410 415 82,000
1986/12/24 420 420 400 404 87,000
1986/12/23 423 428 420 420 121,000
1986/12/22 424 428 420 423 166,000
1986/12/19 418 430 415 426 202,000
1986/12/18 425 429 420 424 176,000
1986/12/17 425 429 424 425 207,000
1986/12/16 425 428 422 426 231,000
1986/12/15 429 429 424 424 94,000
1986/12/12 433 434 424 424 376,000
1986/12/11 436 436 425 435 397,000
1986/12/10 429 436 428 436 301,000
1986/12/09 421 430 421 425 309,000
1986/12/08 425 428 420 420 251,000
1986/12/06 412 425 410 420 290,000
1986/12/05 415 420 408 409 498,000
1986/12/04 407 415 407 410 316,000
1986/12/03 403 408 400 402 44,000
1986/12/02 399 405 399 400 66,000
1986/12/01 400 408 399 399 109,000
1986/11/29 401 405 400 400 34,000
1986/11/28 395 410 395 400 241,000
1986/11/27 390 395 388 395 118,000
1986/11/26 391 391 386 390 61,000
1986/11/25 386 393 386 386 154,000
1986/11/22 386 392 386 387 113,000
1986/11/21 388 390 385 386 40,000
1986/11/20 390 394 385 385 64,000
1986/11/19 380 389 378 385 43,000
1986/11/18 394 394 376 376 37,000
1986/11/17 391 395 388 389 56,000
1986/11/14 385 390 385 386 33,000
1986/11/13 395 396 385 385 78,000
1986/11/12 400 400 387 389 165,000
1986/11/11 385 400 385 400 150,000
1986/11/10 375 388 375 385 94,000
1986/11/07 351 370 350 368 72,000
1986/11/06 351 351 345 346 69,000
1986/11/05 351 351 351 351 16,000
1986/11/04 351 351 350 350 11,000
1986/11/01 350 351 350 351 22,000
1986/10/31 350 355 350 350 83,000
1986/10/30 348 350 348 350 35,000
1986/10/29 346 348 345 348 57,000
1986/10/28 349 350 345 346 20,000
1986/10/27 345 360 345 345 50,000
1986/10/25 345 348 345 345 30,000
1986/10/24 341 347 340 345 47,000
1986/10/23 331 340 331 340 55,000
1986/10/22 331 337 331 331 62,000
1986/10/21 340 342 331 336 120,000
1986/10/20 343 343 340 341 109,000
1986/10/17 352 352 342 343 226,000
1986/10/16 352 353 348 352 254,000
1986/10/15 356 361 355 355 47,000
1986/10/14 356 361 356 356 23,000
1986/10/13 360 362 360 360 28,000
1986/10/09 353 360 353 355 19,000
1986/10/08 355 355 350 355 108,000
1986/10/07 360 360 348 350 123,000
1986/10/06 363 370 360 370 28,000
1986/10/04 360 360 351 360 35,000
1986/10/03 341 360 341 360 107,000
1986/10/02 360 360 351 351 103,000
1986/10/01 368 371 366 370 227,000
1986/09/30 370 373 365 370 81,000
1986/09/29 370 375 366 375 139,000
1986/09/27 370 370 366 370 52,000
1986/09/26 370 380 366 366 108,000
1986/09/25 370 375 370 370 81,000
1986/09/24 364 370 364 370 55,000
1986/09/22 370 370 365 366 52,000
1986/09/19 367 370 365 370 33,000
1986/09/18 362 365 362 362 128,000
1986/09/17 365 365 360 360 129,000
1986/09/16 376 377 360 365 145,000
1986/09/12 381 381 376 377 163,000
1986/09/11 385 390 385 385 77,000
1986/09/10 389 392 381 381 137,000
1986/09/09 400 400 390 390 64,000
1986/09/08 406 409 406 406 61,000
1986/09/06 406 410 405 410 126,000
1986/09/05 393 411 386 410 134,000
1986/09/04 390 395 387 393 169,000
1986/09/03 391 395 390 391 51,000
1986/09/02 390 398 388 392 169,000
1986/09/01 386 391 386 391 126,000
1986/08/30 390 395 386 387 73,000
1986/08/29 395 395 390 395 125,000
1986/08/28 398 399 395 397 79,000
1986/08/27 398 401 398 398 91,000
1986/08/26 404 409 398 398 133,000
1986/08/25 405 406 400 400 70,000
1986/08/23 400 405 400 400 43,000
1986/08/22 391 400 385 400 595,000
1986/08/21 415 420 400 400 237,000
1986/08/20 423 425 418 418 166,000
1986/08/19 428 430 420 423 86,000
1986/08/18 430 435 428 431 105,000
1986/08/15 425 435 425 435 123,000
1986/08/14 431 433 425 430 91,000
1986/08/13 430 443 430 435 147,000
1986/08/12 425 430 421 425 54,000
1986/08/11 425 430 422 425 74,000
1986/08/08 435 435 426 430 95,000
1986/08/07 430 433 426 430 89,000
1986/08/06 425 430 425 426 100,000
1986/08/05 420 425 420 424 174,000
1986/08/04 412 422 412 420 116,000
1986/08/02 425 430 422 422 30,000
1986/08/01 422 430 420 430 152,000
1986/07/31 445 445 426 427 151,000
1986/07/30 470 472 447 447 177,000
1986/07/29 470 474 460 470 312,000
1986/07/28 474 474 470 474 369,000
1986/07/26 478 480 471 474 234,000
1986/07/25 478 481 470 473 263,000
1986/07/24 482 483 478 481 687,000
1986/07/23 474 484 474 480 631,000
1986/07/22 472 475 468 470 570,000
1986/07/21 484 484 461 470 1,092,000
1986/07/19 479 479 470 476 567,000
1986/07/18 468 475 468 469 954,000
1986/07/17 456 465 450 465 554,000
1986/07/16 454 462 450 460 470,000
1986/07/15 449 460 441 455 228,000
1986/07/14 460 465 450 450 368,000
1986/07/11 467 468 451 460 538,000
1986/07/10 440 467 439 467 874,000
1986/07/09 438 440 435 440 271,000
1986/07/08 437 439 435 438 191,000
1986/07/07 440 445 440 440 209,000
1986/07/05 438 438 435 435 123,000
1986/07/04 440 442 435 438 260,000
1986/07/03 440 445 436 439 300,000
1986/07/02 444 447 434 439 339,000
1986/07/01 433 445 433 440 516,000
1986/06/30 431 436 428 432 177,000
1986/06/28 431 433 430 430 121,000
1986/06/27 435 438 431 431 202,000
1986/06/26 430 435 425 430 222,000
1986/06/25 436 437 428 429 180,000
1986/06/24 429 439 428 430 277,000
1986/06/23 435 439 426 428 129,000
1986/06/21 425 431 421 425 243,000
1986/06/20 435 439 426 428 318,000
1986/06/19 428 440 426 430 284,000
1986/06/18 426 430 420 420 549,000
1986/06/17 440 445 426 426 333,000
1986/06/16 445 449 440 442 269,000
1986/06/13 450 450 440 442 357,000
1986/06/12 465 465 450 451 632,000
1986/06/11 460 472 446 465 1,978,000
1986/06/10 430 450 430 450 557,000
1986/06/09 450 460 448 450 812,000
1986/06/07 438 440 437 439 256,000
1986/06/06 450 450 435 438 644,000
1986/06/05 458 460 436 437 873,000
1986/06/04 450 462 445 453 2,799,000
1986/06/03 403 440 400 440 1,313,000
1986/06/02 400 404 397 400 141,000
1986/05/31 397 400 395 400 131,000
1986/05/30 400 404 397 399 192,000
1986/05/29 405 405 400 400 178,000
1986/05/28 403 405 395 396 353,000
1986/05/27 395 402 391 402 293,000
1986/05/26 402 404 398 399 253,000
1986/05/24 406 407 398 399 361,000
1986/05/23 410 410 402 406 551,000
1986/05/22 402 405 400 405 743,000
1986/05/21 389 394 387 392 225,000
1986/05/20 391 391 387 387 129,000
1986/05/19 390 395 389 391 161,000
1986/05/17 386 393 385 385 78,000
1986/05/16 393 394 385 385 224,000
1986/05/15 396 398 391 392 185,000
1986/05/14 400 400 391 391 167,000
1986/05/13 401 403 389 390 314,000
1986/05/12 406 409 401 405 339,000
1986/05/09 408 408 401 401 613,000
1986/05/08 401 404 398 400 691,000
1986/05/07 398 408 396 396 1,222,000
1986/05/06 390 400 389 398 600,000
1986/05/02 390 390 383 386 496,000
1986/05/01 380 381 379 380 638,000
1986/04/30 380 380 375 379 256,000
1986/04/28 390 390 385 389 240,000
1986/04/26 381 392 380 380 233,000
1986/04/25 385 389 380 381 112,000
1986/04/24 383 391 383 385 276,000
1986/04/23 388 392 385 385 337,000
1986/04/22 392 395 387 391 279,000
1986/04/21 393 396 387 392 307,000
1986/04/19 388 394 386 391 320,000
1986/04/18 376 395 375 381 646,000
1986/04/17 372 375 371 374 197,000
1986/04/16 373 375 370 371 97,000
1986/04/15 372 378 370 373 207,000
1986/04/14 372 376 372 372 251,000
1986/04/11 367 370 365 370 197,000
1986/04/10 373 375 369 369 152,000
1986/04/09 369 375 369 374 157,000
1986/04/08 370 370 365 365 38,000
1986/04/07 363 365 363 365 49,000
1986/04/05 360 363 360 360 96,000
1986/04/04 361 363 360 363 151,000
1986/04/03 370 371 360 360 107,000
1986/04/02 376 380 360 360 157,000
1986/04/01 379 388 375 375 259,000
1986/03/31 394 395 370 380 375,000
1986/03/29 371 385 369 385 237,000
1986/03/28 362 365 357 362 225,000
1986/03/27 366 374 362 363 207,000
1986/03/26 355 365 355 361 206,000
1986/03/25 370 370 350 351 179,000
1986/03/24 374 379 366 367 166,000
1986/03/22 380 380 372 372 197,000
1986/03/20 375 380 375 375 141,000
1986/03/19 380 384 375 375 272,000
1986/03/18 384 385 380 380 311,000
1986/03/17 382 384 380 380 258,000
1986/03/15 385 385 381 381 272,000
1986/03/14 393 396 380 383 448,000
1986/03/13 389 400 385 389 1,889,000
1986/03/12 388 391 377 385 669,000
1986/03/11 378 385 375 385 283,000
1986/03/10 379 385 378 378 120,000
1986/03/07 383 390 378 378 832,000
1986/03/06 384 385 374 380 695,000
1986/03/05 375 385 372 382 600,000
1986/03/04 374 375 370 375 264,000
1986/03/03 373 375 370 375 215,000
1986/03/01 376 378 369 378 225,000
1986/02/28 376 378 371 376 299,000
1986/02/27 385 385 371 371 383,000
1986/02/26 388 388 378 384 1,467,000
1986/02/25 370 393 368 390 2,531,000
1986/02/24 367 370 366 366 698,000
1986/02/22 363 370 360 365 425,000
1986/02/21 355 364 355 360 485,000
1986/02/20 355 358 350 351 352,000
1986/02/19 348 364 347 350 286,000
1986/02/18 355 356 345 345 498,000
1986/02/17 353 365 352 354 574,000
1986/02/15 360 364 351 351 482,000
1986/02/14 373 375 356 365 1,114,000
1986/02/13 373 381 362 370 3,554,000
1986/02/12 350 377 350 372 3,744,000
1986/02/10 346 349 346 346 370,000
1986/02/07 350 352 346 346 1,037,000
1986/02/06 334 352 334 347 1,255,000
1986/02/05 328 333 325 333 475,000
1986/02/04 330 335 325 325 324,000
1986/02/03 321 329 320 323 114,000
1986/02/01 320 323 320 321 86,000
1986/01/31 325 327 323 323 74,000
1986/01/30 328 330 324 327 106,000
1986/01/29 330 335 327 328 194,000
1986/01/28 324 330 324 325 134,000
1986/01/27 320 324 315 323 52,000
1986/01/25 313 319 313 314 71,000
1986/01/24 315 319 313 313 36,000
1986/01/23 315 319 310 311 70,000
1986/01/22 319 320 314 320 118,000
1986/01/21 317 320 315 320 132,000
1986/01/20 317 320 316 316 59,000
1986/01/18 317 317 316 316 43,000
1986/01/17 317 317 317 317 24,000
1986/01/16 319 320 316 316 44,000
1986/01/14 318 319 316 317 50,000
1986/01/13 320 320 316 316 70,000
1986/01/10 322 330 319 320 155,000
1986/01/09 327 333 320 320 490,000
1986/01/08 325 329 320 324 137,000
1986/01/07 321 321 318 320 51,000
1986/01/06 315 322 315 318 39,000
1986/01/04 320 330 315 330 26,000

このページの先頭へ