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 |
---|---|---|---|---|---|
1988/12/28 | 770 | 784 | 754 | 780 | 112,000 |
1988/12/27 | 735 | 765 | 730 | 765 | 257,000 |
1988/12/26 | 750 | 750 | 741 | 745 | 178,000 |
1988/12/24 | 750 | 755 | 746 | 746 | 73,000 |
1988/12/23 | 745 | 780 | 745 | 760 | 742,000 |
1988/12/22 | 756 | 760 | 746 | 746 | 94,000 |
1988/12/21 | 768 | 768 | 746 | 746 | 234,000 |
1988/12/20 | 772 | 780 | 762 | 770 | 115,000 |
1988/12/19 | 781 | 784 | 770 | 772 | 162,000 |
1988/12/16 | 781 | 781 | 771 | 772 | 213,000 |
1988/12/15 | 802 | 805 | 775 | 791 | 463,000 |
1988/12/14 | 790 | 818 | 790 | 800 | 2,176,000 |
1988/12/13 | 793 | 793 | 785 | 790 | 652,000 |
1988/12/12 | 775 | 794 | 761 | 784 | 591,000 |
1988/12/09 | 760 | 775 | 760 | 770 | 312,000 |
1988/12/08 | 789 | 790 | 764 | 770 | 388,000 |
1988/12/07 | 790 | 792 | 771 | 789 | 851,000 |
1988/12/06 | 757 | 795 | 754 | 794 | 1,766,000 |
1988/12/05 | 752 | 763 | 746 | 748 | 503,000 |
1988/12/03 | 749 | 762 | 745 | 748 | 582,000 |
1988/12/02 | 721 | 745 | 720 | 730 | 417,000 |
1988/12/01 | 706 | 715 | 706 | 715 | 443,000 |
1988/11/30 | 707 | 709 | 705 | 706 | 211,000 |
1988/11/29 | 715 | 715 | 709 | 709 | 116,000 |
1988/11/28 | 715 | 715 | 707 | 709 | 152,000 |
1988/11/26 | 718 | 719 | 707 | 719 | 77,000 |
1988/11/25 | 710 | 715 | 700 | 710 | 314,000 |
1988/11/24 | 719 | 720 | 709 | 710 | 157,000 |
1988/11/22 | 706 | 710 | 698 | 709 | 246,000 |
1988/11/21 | 700 | 702 | 690 | 696 | 54,000 |
1988/11/18 | 675 | 690 | 671 | 685 | 164,000 |
1988/11/17 | 680 | 685 | 667 | 667 | 127,000 |
1988/11/16 | 679 | 685 | 678 | 680 | 74,000 |
1988/11/15 | 679 | 680 | 670 | 676 | 31,000 |
1988/11/14 | 665 | 680 | 665 | 665 | 69,000 |
1988/11/11 | 690 | 693 | 672 | 684 | 70,000 |
1988/11/10 | 670 | 685 | 665 | 685 | 59,000 |
1988/11/09 | 664 | 669 | 664 | 665 | 45,000 |
1988/11/08 | 661 | 675 | 661 | 665 | 32,000 |
1988/11/07 | 670 | 670 | 660 | 665 | 63,000 |
1988/11/05 | 675 | 675 | 668 | 670 | 58,000 |
1988/11/04 | 687 | 690 | 680 | 680 | 63,000 |
1988/11/02 | 690 | 690 | 686 | 690 | 163,000 |
1988/11/01 | 699 | 705 | 685 | 685 | 308,000 |
1988/10/31 | 710 | 710 | 696 | 706 | 138,000 |
1988/10/29 | 700 | 713 | 685 | 690 | 231,000 |
1988/10/28 | 670 | 693 | 665 | 690 | 214,000 |
1988/10/27 | 645 | 665 | 640 | 660 | 136,000 |
1988/10/26 | 641 | 650 | 640 | 642 | 126,000 |
1988/10/25 | 641 | 651 | 641 | 642 | 56,000 |
1988/10/24 | 637 | 651 | 637 | 650 | 33,000 |
1988/10/22 | 651 | 651 | 633 | 633 | 35,000 |
1988/10/21 | 650 | 665 | 650 | 655 | 46,000 |
1988/10/20 | 650 | 660 | 650 | 650 | 98,000 |
1988/10/19 | 654 | 667 | 654 | 654 | 35,000 |
1988/10/18 | 660 | 665 | 650 | 650 | 122,000 |
1988/10/17 | 650 | 655 | 641 | 650 | 118,000 |
1988/10/14 | 650 | 660 | 648 | 660 | 94,000 |
1988/10/13 | 655 | 660 | 652 | 656 | 75,000 |
1988/10/12 | 670 | 670 | 655 | 655 | 28,000 |
1988/10/11 | 666 | 670 | 655 | 655 | 88,000 |
1988/10/07 | 668 | 675 | 665 | 665 | 58,000 |
1988/10/06 | 662 | 670 | 662 | 670 | 51,000 |
1988/10/05 | 688 | 688 | 671 | 671 | 89,000 |
1988/10/04 | 665 | 668 | 662 | 668 | 93,000 |
1988/10/03 | 662 | 679 | 662 | 662 | 29,000 |
1988/10/01 | 677 | 677 | 661 | 662 | 28,000 |
1988/09/30 | 661 | 670 | 655 | 659 | 93,000 |
1988/09/29 | 686 | 690 | 670 | 671 | 35,000 |
1988/09/28 | 700 | 700 | 685 | 685 | 126,000 |
1988/09/27 | 706 | 709 | 694 | 694 | 268,000 |
1988/09/26 | 684 | 685 | 675 | 676 | 101,000 |
1988/09/24 | 663 | 685 | 663 | 680 | 43,000 |
1988/09/22 | 662 | 663 | 660 | 663 | 62,000 |
1988/09/21 | 675 | 675 | 652 | 655 | 84,000 |
1988/09/20 | 697 | 697 | 675 | 678 | 127,000 |
1988/09/19 | 684 | 698 | 684 | 696 | 83,000 |
1988/09/16 | 655 | 724 | 651 | 717 | 544,000 |
1988/09/14 | 665 | 665 | 650 | 651 | 228,000 |
1988/09/13 | 660 | 665 | 655 | 655 | 70,000 |
1988/09/12 | 660 | 660 | 655 | 655 | 53,000 |
1988/09/09 | 650 | 660 | 650 | 650 | 312,000 |
1988/09/08 | 669 | 669 | 651 | 651 | 163,000 |
1988/09/07 | 669 | 669 | 651 | 660 | 199,000 |
1988/09/06 | 670 | 672 | 665 | 665 | 83,000 |
1988/09/05 | 670 | 686 | 666 | 666 | 64,000 |
1988/09/03 | 685 | 685 | 664 | 664 | 56,000 |
1988/09/02 | 665 | 673 | 663 | 665 | 118,000 |
1988/09/01 | 670 | 674 | 661 | 663 | 104,000 |
1988/08/31 | 665 | 700 | 665 | 675 | 202,000 |
1988/08/30 | 673 | 675 | 665 | 665 | 36,000 |
1988/08/29 | 700 | 700 | 669 | 670 | 86,000 |
1988/08/27 | 667 | 671 | 665 | 671 | 80,000 |
1988/08/26 | 690 | 690 | 665 | 668 | 86,000 |
1988/08/25 | 721 | 721 | 695 | 695 | 30,000 |
1988/08/24 | 731 | 732 | 711 | 711 | 152,000 |
1988/08/23 | 719 | 738 | 719 | 729 | 389,000 |
1988/08/22 | 690 | 709 | 666 | 709 | 362,000 |
1988/08/19 | 700 | 709 | 695 | 695 | 155,000 |
1988/08/18 | 666 | 700 | 665 | 700 | 158,000 |
1988/08/17 | 669 | 675 | 666 | 675 | 51,000 |
1988/08/16 | 665 | 670 | 665 | 666 | 105,000 |
1988/08/15 | 669 | 669 | 655 | 669 | 52,000 |
1988/08/12 | 655 | 670 | 655 | 670 | 153,000 |
1988/08/11 | 660 | 660 | 655 | 655 | 77,000 |
1988/08/10 | 660 | 670 | 656 | 664 | 58,000 |
1988/08/09 | 665 | 670 | 656 | 670 | 159,000 |
1988/08/08 | 661 | 670 | 656 | 665 | 65,000 |
1988/08/06 | 660 | 661 | 655 | 656 | 67,000 |
1988/08/05 | 667 | 670 | 660 | 660 | 100,000 |
1988/08/04 | 670 | 675 | 665 | 667 | 62,000 |
1988/08/03 | 671 | 672 | 665 | 666 | 102,000 |
1988/08/02 | 676 | 678 | 671 | 671 | 68,000 |
1988/08/01 | 680 | 699 | 680 | 690 | 25,000 |
1988/07/30 | 675 | 680 | 670 | 675 | 34,000 |
1988/07/29 | 663 | 675 | 656 | 665 | 140,000 |
1988/07/28 | 685 | 685 | 651 | 651 | 113,000 |
1988/07/27 | 700 | 700 | 685 | 690 | 47,000 |
1988/07/26 | 700 | 710 | 685 | 685 | 60,000 |
1988/07/25 | 737 | 737 | 695 | 695 | 87,000 |
1988/07/23 | 721 | 737 | 710 | 710 | 111,000 |
1988/07/22 | 698 | 700 | 641 | 684 | 176,000 |
1988/07/21 | 715 | 716 | 705 | 705 | 65,000 |
1988/07/20 | 710 | 720 | 702 | 715 | 141,000 |
1988/07/19 | 736 | 738 | 709 | 710 | 106,000 |
1988/07/18 | 740 | 750 | 738 | 746 | 91,000 |
1988/07/15 | 740 | 750 | 735 | 736 | 140,000 |
1988/07/14 | 740 | 750 | 735 | 750 | 182,000 |
1988/07/13 | 750 | 750 | 725 | 740 | 146,000 |
1988/07/12 | 750 | 751 | 746 | 747 | 116,000 |
1988/07/11 | 756 | 757 | 745 | 745 | 144,000 |
1988/07/08 | 755 | 765 | 754 | 754 | 54,000 |
1988/07/07 | 762 | 765 | 752 | 752 | 98,000 |
1988/07/06 | 762 | 770 | 750 | 752 | 250,000 |
1988/07/05 | 780 | 785 | 760 | 760 | 70,000 |
1988/07/04 | 765 | 781 | 757 | 760 | 71,000 |
1988/07/02 | 753 | 770 | 750 | 755 | 55,000 |
1988/07/01 | 759 | 770 | 755 | 755 | 185,000 |
1988/06/30 | 757 | 771 | 755 | 769 | 94,000 |
1988/06/29 | 762 | 763 | 754 | 757 | 128,000 |
1988/06/28 | 775 | 780 | 744 | 762 | 258,000 |
1988/06/27 | 780 | 782 | 773 | 780 | 112,000 |
1988/06/25 | 787 | 787 | 780 | 780 | 116,000 |
1988/06/24 | 807 | 807 | 787 | 787 | 173,000 |
1988/06/23 | 810 | 820 | 785 | 787 | 136,000 |
1988/06/22 | 830 | 834 | 800 | 820 | 897,000 |
1988/06/21 | 835 | 850 | 830 | 836 | 1,674,000 |
1988/06/20 | 810 | 825 | 810 | 815 | 390,000 |
1988/06/17 | 770 | 785 | 761 | 779 | 304,000 |
1988/06/16 | 771 | 772 | 761 | 762 | 91,000 |
1988/06/15 | 771 | 778 | 760 | 761 | 145,000 |
1988/06/14 | 761 | 780 | 761 | 770 | 53,000 |
1988/06/13 | 765 | 780 | 754 | 780 | 85,000 |
1988/06/10 | 776 | 785 | 765 | 780 | 130,000 |
1988/06/09 | 784 | 789 | 778 | 785 | 235,000 |
1988/06/08 | 781 | 790 | 781 | 786 | 135,000 |
1988/06/07 | 781 | 790 | 781 | 789 | 217,000 |
1988/06/06 | 794 | 794 | 782 | 782 | 165,000 |
1988/06/04 | 791 | 792 | 785 | 790 | 181,000 |
1988/06/03 | 790 | 794 | 784 | 786 | 256,000 |
1988/06/02 | 789 | 799 | 783 | 795 | 135,000 |
1988/06/01 | 795 | 800 | 785 | 786 | 138,000 |
1988/05/31 | 792 | 809 | 785 | 786 | 160,000 |
1988/05/30 | 791 | 805 | 785 | 785 | 92,000 |
1988/05/28 | 790 | 811 | 781 | 811 | 168,000 |
1988/05/27 | 828 | 828 | 806 | 811 | 199,000 |
1988/05/26 | 803 | 813 | 792 | 813 | 371,000 |
1988/05/25 | 814 | 820 | 806 | 813 | 342,000 |
1988/05/24 | 811 | 820 | 801 | 806 | 307,000 |
1988/05/23 | 835 | 838 | 801 | 811 | 495,000 |
1988/05/20 | 815 | 839 | 802 | 835 | 1,077,000 |
1988/05/19 | 777 | 805 | 775 | 785 | 306,000 |
1988/05/18 | 776 | 781 | 775 | 778 | 175,000 |
1988/05/17 | 792 | 795 | 780 | 780 | 214,000 |
1988/05/16 | 799 | 800 | 790 | 790 | 89,000 |
1988/05/13 | 790 | 797 | 786 | 789 | 140,000 |
1988/05/12 | 790 | 798 | 790 | 791 | 126,000 |
1988/05/11 | 806 | 810 | 790 | 790 | 317,000 |
1988/05/10 | 800 | 805 | 790 | 799 | 178,000 |
1988/05/09 | 820 | 820 | 800 | 810 | 168,000 |
1988/05/07 | 815 | 825 | 800 | 800 | 186,000 |
1988/05/06 | 810 | 825 | 800 | 825 | 526,000 |
1988/05/02 | 800 | 809 | 795 | 809 | 393,000 |
1988/04/30 | 790 | 805 | 790 | 800 | 71,000 |
1988/04/28 | 800 | 812 | 790 | 790 | 248,000 |
1988/04/27 | 810 | 815 | 800 | 809 | 253,000 |
1988/04/26 | 795 | 820 | 785 | 810 | 478,000 |
1988/04/25 | 760 | 780 | 757 | 779 | 208,000 |
1988/04/23 | 755 | 759 | 752 | 755 | 145,000 |
1988/04/22 | 752 | 760 | 750 | 759 | 248,000 |
1988/04/21 | 760 | 765 | 755 | 755 | 273,000 |
1988/04/20 | 767 | 767 | 755 | 760 | 184,000 |
1988/04/19 | 755 | 766 | 755 | 757 | 174,000 |
1988/04/18 | 757 | 760 | 753 | 753 | 141,000 |
1988/04/15 | 760 | 762 | 756 | 756 | 142,000 |
1988/04/14 | 762 | 765 | 760 | 762 | 111,000 |
1988/04/13 | 760 | 767 | 760 | 765 | 170,000 |
1988/04/12 | 767 | 767 | 759 | 759 | 130,000 |
1988/04/11 | 766 | 770 | 764 | 768 | 171,000 |
1988/04/08 | 772 | 775 | 760 | 764 | 188,000 |
1988/04/07 | 776 | 783 | 770 | 770 | 173,000 |
1988/04/06 | 790 | 790 | 775 | 780 | 112,000 |
1988/04/05 | 770 | 791 | 770 | 771 | 130,000 |
1988/04/04 | 810 | 810 | 780 | 780 | 171,000 |
1988/04/02 | 777 | 800 | 776 | 800 | 95,000 |
1988/04/01 | 800 | 800 | 777 | 783 | 258,000 |
1988/03/31 | 795 | 805 | 777 | 780 | 150,000 |
1988/03/30 | 760 | 780 | 755 | 765 | 140,000 |
1988/03/29 | 755 | 765 | 750 | 759 | 180,000 |
1988/03/28 | 765 | 765 | 752 | 752 | 158,000 |
1988/03/26 | 756 | 756 | 750 | 755 | 134,000 |
1988/03/25 | 765 | 770 | 755 | 755 | 195,000 |
1988/03/24 | 780 | 785 | 760 | 780 | 225,000 |
1988/03/23 | 802 | 810 | 788 | 788 | 254,000 |
1988/03/22 | 792 | 815 | 792 | 809 | 300,000 |
1988/03/18 | 810 | 815 | 802 | 802 | 208,000 |
1988/03/17 | 820 | 840 | 811 | 840 | 332,000 |
1988/03/16 | 830 | 830 | 820 | 830 | 239,000 |
1988/03/15 | 827 | 840 | 820 | 820 | 362,000 |
1988/03/14 | 855 | 860 | 820 | 820 | 322,000 |
1988/03/11 | 865 | 869 | 853 | 855 | 663,000 |
1988/03/10 | 900 | 901 | 850 | 855 | 2,163,000 |
1988/03/09 | 848 | 885 | 840 | 872 | 1,490,000 |
1988/03/08 | 853 | 854 | 838 | 838 | 664,000 |
1988/03/07 | 840 | 859 | 834 | 850 | 1,758,000 |
1988/03/05 | 832 | 835 | 825 | 825 | 377,000 |
1988/03/04 | 842 | 842 | 820 | 822 | 1,062,000 |
1988/03/03 | 809 | 835 | 809 | 832 | 600,000 |
1988/03/02 | 830 | 839 | 815 | 819 | 1,273,000 |
1988/03/01 | 825 | 845 | 818 | 820 | 3,003,000 |
1988/02/29 | 793 | 804 | 786 | 803 | 1,357,000 |
1988/02/27 | 770 | 795 | 770 | 783 | 630,000 |
1988/02/26 | 798 | 799 | 781 | 790 | 1,351,000 |
1988/02/25 | 800 | 805 | 790 | 798 | 1,275,000 |
1988/02/24 | 800 | 800 | 785 | 794 | 939,000 |
1988/02/23 | 810 | 820 | 790 | 796 | 3,317,000 |
1988/02/22 | 781 | 830 | 763 | 800 | 6,819,999 |
1988/02/19 | 710 | 771 | 705 | 771 | 2,773,000 |
1988/02/18 | 701 | 710 | 700 | 705 | 234,000 |
1988/02/17 | 699 | 720 | 699 | 701 | 170,000 |
1988/02/16 | 688 | 720 | 688 | 718 | 343,000 |
1988/02/15 | 688 | 688 | 679 | 681 | 205,000 |
1988/02/12 | 681 | 681 | 676 | 678 | 190,000 |
1988/02/10 | 685 | 685 | 671 | 671 | 137,000 |
1988/02/09 | 680 | 684 | 668 | 668 | 117,000 |
1988/02/08 | 678 | 680 | 674 | 680 | 121,000 |
1988/02/06 | 681 | 684 | 678 | 678 | 74,000 |
1988/02/05 | 678 | 685 | 677 | 684 | 237,000 |
1988/02/04 | 696 | 696 | 677 | 677 | 193,000 |
1988/02/03 | 687 | 697 | 676 | 695 | 194,000 |
1988/02/02 | 710 | 710 | 683 | 697 | 316,000 |
1988/02/01 | 716 | 725 | 701 | 701 | 217,000 |
1988/01/30 | 715 | 716 | 701 | 710 | 223,000 |
1988/01/29 | 720 | 722 | 712 | 713 | 479,000 |
1988/01/28 | 734 | 735 | 711 | 720 | 837,000 |
1988/01/27 | 715 | 740 | 705 | 730 | 1,803,000 |
1988/01/26 | 725 | 738 | 700 | 705 | 2,525,000 |
1988/01/25 | 690 | 721 | 686 | 715 | 1,312,000 |
1988/01/23 | 699 | 700 | 685 | 691 | 477,000 |
1988/01/22 | 685 | 695 | 680 | 686 | 616,000 |
1988/01/21 | 680 | 700 | 675 | 690 | 483,000 |
1988/01/20 | 700 | 707 | 695 | 700 | 2,713,000 |
1988/01/19 | 670 | 711 | 660 | 690 | 3,225,000 |
1988/01/18 | 655 | 658 | 646 | 654 | 732,000 |
1988/01/14 | 615 | 663 | 610 | 660 | 1,074,000 |
1988/01/13 | 608 | 620 | 603 | 615 | 98,000 |
1988/01/12 | 598 | 608 | 597 | 600 | 26,000 |
1988/01/11 | 598 | 608 | 598 | 601 | 13,000 |
1988/01/08 | 604 | 610 | 598 | 610 | 45,000 |
1988/01/07 | 630 | 630 | 593 | 604 | 88,000 |
1988/01/06 | 620 | 620 | 603 | 603 | 124,000 |
1988/01/05 | 590 | 629 | 590 | 619 | 140,000 |
1988/01/04 | 604 | 604 | 590 | 590 | 34,000 |