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 |
---|---|---|---|---|---|
1989/12/29 | 1,040 | 1,070 | 1,040 | 1,070 | 804,000 |
1989/12/28 | 1,040 | 1,050 | 1,030 | 1,050 | 720,000 |
1989/12/27 | 1,020 | 1,050 | 1,010 | 1,040 | 1,654,000 |
1989/12/26 | 1,020 | 1,020 | 999 | 1,010 | 349,000 |
1989/12/25 | 999 | 1,020 | 997 | 1,010 | 645,000 |
1989/12/22 | 1,000 | 1,010 | 996 | 996 | 596,000 |
1989/12/21 | 1,020 | 1,030 | 996 | 999 | 955,000 |
1989/12/20 | 1,000 | 1,020 | 995 | 1,020 | 1,375,000 |
1989/12/19 | 998 | 1,010 | 990 | 998 | 1,758,000 |
1989/12/18 | 968 | 1,010 | 968 | 999 | 2,638,000 |
1989/12/15 | 960 | 970 | 955 | 958 | 1,102,000 |
1989/12/14 | 959 | 960 | 953 | 953 | 405,000 |
1989/12/13 | 960 | 960 | 953 | 956 | 594,000 |
1989/12/12 | 960 | 969 | 951 | 958 | 947,000 |
1989/12/11 | 949 | 950 | 941 | 950 | 498,000 |
1989/12/08 | 948 | 950 | 940 | 940 | 513,000 |
1989/12/07 | 950 | 950 | 940 | 948 | 708,000 |
1989/12/06 | 945 | 955 | 932 | 932 | 1,113,000 |
1989/12/05 | 949 | 949 | 931 | 944 | 695,000 |
1989/12/04 | 920 | 950 | 920 | 939 | 1,165,000 |
1989/12/01 | 912 | 919 | 912 | 919 | 381,000 |
1989/11/30 | 915 | 918 | 905 | 912 | 404,000 |
1989/11/29 | 918 | 920 | 910 | 910 | 347,000 |
1989/11/28 | 919 | 919 | 910 | 919 | 468,000 |
1989/11/27 | 920 | 920 | 910 | 915 | 519,000 |
1989/11/24 | 900 | 916 | 895 | 910 | 741,000 |
1989/11/22 | 890 | 894 | 880 | 890 | 244,000 |
1989/11/21 | 886 | 889 | 875 | 875 | 248,000 |
1989/11/20 | 875 | 884 | 860 | 860 | 184,000 |
1989/11/17 | 883 | 889 | 871 | 884 | 198,000 |
1989/11/16 | 882 | 885 | 880 | 883 | 130,000 |
1989/11/15 | 885 | 895 | 875 | 892 | 308,000 |
1989/11/14 | 890 | 890 | 881 | 881 | 195,000 |
1989/11/13 | 876 | 898 | 875 | 880 | 192,000 |
1989/11/10 | 866 | 880 | 866 | 875 | 186,000 |
1989/11/09 | 856 | 866 | 846 | 866 | 144,000 |
1989/11/08 | 873 | 873 | 865 | 866 | 259,000 |
1989/11/07 | 875 | 876 | 863 | 863 | 133,000 |
1989/11/06 | 875 | 880 | 864 | 875 | 242,000 |
1989/11/02 | 875 | 880 | 870 | 875 | 155,000 |
1989/11/01 | 861 | 881 | 861 | 875 | 191,000 |
1989/10/31 | 856 | 864 | 850 | 860 | 211,000 |
1989/10/30 | 856 | 857 | 840 | 856 | 173,000 |
1989/10/27 | 861 | 870 | 850 | 861 | 153,000 |
1989/10/26 | 881 | 890 | 880 | 880 | 170,000 |
1989/10/25 | 881 | 899 | 880 | 891 | 272,000 |
1989/10/24 | 881 | 894 | 881 | 890 | 160,000 |
1989/10/23 | 899 | 899 | 880 | 890 | 182,000 |
1989/10/20 | 916 | 920 | 895 | 900 | 446,000 |
1989/10/19 | 903 | 928 | 903 | 921 | 1,633,000 |
1989/10/18 | 885 | 905 | 875 | 899 | 717,000 |
1989/10/17 | 874 | 878 | 870 | 874 | 154,000 |
1989/10/16 | 864 | 874 | 864 | 864 | 281,000 |
1989/10/13 | 881 | 885 | 870 | 874 | 441,000 |
1989/10/12 | 877 | 880 | 860 | 871 | 209,000 |
1989/10/11 | 890 | 890 | 860 | 878 | 383,000 |
1989/10/09 | 850 | 885 | 846 | 879 | 332,000 |
1989/10/06 | 850 | 850 | 838 | 850 | 199,000 |
1989/10/05 | 841 | 844 | 830 | 844 | 212,000 |
1989/10/04 | 838 | 838 | 814 | 818 | 128,000 |
1989/10/03 | 829 | 839 | 810 | 839 | 101,000 |
1989/10/02 | 829 | 830 | 813 | 829 | 118,000 |
1989/09/29 | 830 | 830 | 806 | 809 | 86,000 |
1989/09/28 | 820 | 830 | 801 | 801 | 117,000 |
1989/09/27 | 820 | 825 | 820 | 820 | 95,000 |
1989/09/26 | 830 | 830 | 817 | 820 | 87,000 |
1989/09/25 | 800 | 807 | 796 | 796 | 232,000 |
1989/09/22 | 800 | 804 | 790 | 790 | 105,000 |
1989/09/21 | 800 | 805 | 800 | 805 | 152,000 |
1989/09/20 | 804 | 804 | 800 | 800 | 137,000 |
1989/09/19 | 795 | 804 | 793 | 800 | 151,000 |
1989/09/18 | 800 | 800 | 790 | 795 | 64,000 |
1989/09/14 | 799 | 799 | 790 | 790 | 95,000 |
1989/09/13 | 805 | 805 | 785 | 794 | 135,000 |
1989/09/12 | 790 | 800 | 783 | 800 | 196,000 |
1989/09/11 | 798 | 798 | 780 | 786 | 159,000 |
1989/09/08 | 811 | 815 | 810 | 810 | 177,000 |
1989/09/07 | 816 | 817 | 816 | 816 | 75,000 |
1989/09/06 | 833 | 833 | 813 | 816 | 255,000 |
1989/09/05 | 825 | 829 | 812 | 813 | 46,000 |
1989/09/04 | 830 | 834 | 820 | 820 | 68,000 |
1989/09/01 | 819 | 830 | 816 | 830 | 124,000 |
1989/08/31 | 815 | 819 | 815 | 816 | 95,000 |
1989/08/30 | 829 | 829 | 816 | 825 | 94,000 |
1989/08/29 | 839 | 839 | 816 | 829 | 77,000 |
1989/08/28 | 820 | 830 | 815 | 829 | 76,000 |
1989/08/25 | 836 | 840 | 812 | 812 | 86,000 |
1989/08/24 | 837 | 838 | 831 | 835 | 79,000 |
1989/08/23 | 842 | 843 | 836 | 838 | 84,000 |
1989/08/22 | 841 | 844 | 840 | 842 | 103,000 |
1989/08/21 | 840 | 845 | 838 | 841 | 101,000 |
1989/08/18 | 838 | 845 | 838 | 845 | 113,000 |
1989/08/17 | 845 | 845 | 836 | 838 | 90,000 |
1989/08/16 | 830 | 845 | 830 | 835 | 115,000 |
1989/08/15 | 832 | 832 | 830 | 830 | 27,000 |
1989/08/14 | 830 | 835 | 830 | 831 | 32,000 |
1989/08/11 | 840 | 843 | 830 | 830 | 75,000 |
1989/08/10 | 849 | 849 | 830 | 840 | 50,000 |
1989/08/09 | 830 | 850 | 830 | 849 | 86,000 |
1989/08/08 | 837 | 845 | 830 | 830 | 81,000 |
1989/08/07 | 845 | 845 | 833 | 837 | 64,000 |
1989/08/04 | 855 | 855 | 845 | 845 | 143,000 |
1989/08/03 | 857 | 859 | 849 | 855 | 139,000 |
1989/08/02 | 843 | 860 | 843 | 857 | 266,000 |
1989/08/01 | 840 | 849 | 833 | 843 | 97,000 |
1989/07/31 | 849 | 849 | 835 | 842 | 78,000 |
1989/07/28 | 839 | 839 | 830 | 833 | 84,000 |
1989/07/27 | 821 | 832 | 821 | 830 | 73,000 |
1989/07/26 | 829 | 835 | 824 | 830 | 64,000 |
1989/07/25 | 830 | 830 | 820 | 824 | 80,000 |
1989/07/24 | 830 | 830 | 825 | 830 | 59,000 |
1989/07/21 | 807 | 808 | 801 | 803 | 61,000 |
1989/07/20 | 808 | 809 | 805 | 805 | 74,000 |
1989/07/19 | 804 | 809 | 800 | 808 | 63,000 |
1989/07/18 | 802 | 805 | 798 | 803 | 140,000 |
1989/07/17 | 811 | 811 | 800 | 800 | 128,000 |
1989/07/14 | 812 | 815 | 806 | 811 | 51,000 |
1989/07/13 | 820 | 820 | 812 | 812 | 150,000 |
1989/07/12 | 828 | 828 | 813 | 813 | 130,000 |
1989/07/11 | 807 | 820 | 806 | 820 | 180,000 |
1989/07/10 | 806 | 810 | 803 | 806 | 98,000 |
1989/07/07 | 809 | 810 | 805 | 806 | 47,000 |
1989/07/06 | 809 | 810 | 800 | 800 | 61,000 |
1989/07/05 | 799 | 810 | 790 | 795 | 54,000 |
1989/07/04 | 804 | 804 | 780 | 800 | 105,000 |
1989/07/03 | 800 | 810 | 800 | 804 | 41,000 |
1989/06/30 | 808 | 808 | 798 | 798 | 109,000 |
1989/06/29 | 810 | 810 | 798 | 800 | 89,000 |
1989/06/28 | 815 | 820 | 800 | 800 | 81,000 |
1989/06/27 | 818 | 830 | 808 | 810 | 79,000 |
1989/06/26 | 813 | 820 | 808 | 808 | 55,000 |
1989/06/23 | 808 | 810 | 800 | 803 | 74,000 |
1989/06/22 | 810 | 810 | 800 | 810 | 67,000 |
1989/06/21 | 802 | 815 | 800 | 800 | 83,000 |
1989/06/20 | 805 | 810 | 798 | 810 | 66,000 |
1989/06/19 | 820 | 820 | 805 | 805 | 47,000 |
1989/06/16 | 830 | 830 | 810 | 810 | 43,000 |
1989/06/15 | 812 | 820 | 806 | 810 | 84,000 |
1989/06/14 | 830 | 830 | 811 | 812 | 45,000 |
1989/06/13 | 830 | 830 | 811 | 811 | 65,000 |
1989/06/12 | 835 | 852 | 820 | 826 | 105,000 |
1989/06/09 | 840 | 850 | 820 | 835 | 94,000 |
1989/06/08 | 839 | 844 | 835 | 835 | 76,000 |
1989/06/07 | 844 | 844 | 805 | 839 | 68,000 |
1989/06/06 | 827 | 845 | 820 | 845 | 98,000 |
1989/06/05 | 825 | 850 | 825 | 825 | 105,000 |
1989/06/02 | 830 | 840 | 825 | 825 | 103,000 |
1989/06/01 | 845 | 849 | 832 | 833 | 148,000 |
1989/05/31 | 853 | 853 | 842 | 843 | 84,000 |
1989/05/30 | 859 | 863 | 835 | 840 | 95,000 |
1989/05/29 | 857 | 863 | 857 | 858 | 82,000 |
1989/05/26 | 859 | 860 | 850 | 856 | 187,000 |
1989/05/25 | 856 | 865 | 855 | 855 | 82,000 |
1989/05/24 | 856 | 860 | 850 | 851 | 84,000 |
1989/05/23 | 875 | 875 | 849 | 850 | 170,000 |
1989/05/22 | 861 | 880 | 861 | 867 | 103,000 |
1989/05/19 | 873 | 876 | 867 | 869 | 133,000 |
1989/05/18 | 879 | 879 | 864 | 866 | 106,000 |
1989/05/17 | 881 | 884 | 862 | 880 | 163,000 |
1989/05/16 | 875 | 880 | 860 | 871 | 101,000 |
1989/05/15 | 889 | 889 | 872 | 875 | 118,000 |
1989/05/12 | 885 | 890 | 870 | 870 | 257,000 |
1989/05/11 | 883 | 904 | 875 | 885 | 357,000 |
1989/05/10 | 875 | 880 | 870 | 873 | 162,000 |
1989/05/09 | 899 | 899 | 854 | 855 | 239,000 |
1989/05/08 | 909 | 909 | 880 | 889 | 435,000 |
1989/05/02 | 890 | 932 | 880 | 910 | 2,820,000 |
1989/05/01 | 870 | 892 | 860 | 885 | 889,000 |
1989/04/28 | 840 | 870 | 838 | 853 | 405,000 |
1989/04/27 | 829 | 840 | 829 | 835 | 134,000 |
1989/04/26 | 829 | 829 | 820 | 829 | 146,000 |
1989/04/25 | 798 | 810 | 798 | 805 | 68,000 |
1989/04/24 | 820 | 820 | 790 | 797 | 96,000 |
1989/04/21 | 820 | 820 | 800 | 803 | 122,000 |
1989/04/20 | 801 | 820 | 800 | 815 | 175,000 |
1989/04/19 | 792 | 800 | 786 | 790 | 156,000 |
1989/04/18 | 795 | 795 | 791 | 791 | 76,000 |
1989/04/17 | 793 | 798 | 790 | 794 | 101,000 |
1989/04/14 | 797 | 800 | 793 | 793 | 98,000 |
1989/04/13 | 799 | 800 | 797 | 800 | 73,000 |
1989/04/12 | 796 | 805 | 796 | 799 | 141,000 |
1989/04/11 | 809 | 809 | 793 | 805 | 131,000 |
1989/04/10 | 790 | 809 | 785 | 809 | 87,000 |
1989/04/07 | 790 | 800 | 790 | 791 | 89,000 |
1989/04/06 | 792 | 796 | 790 | 794 | 62,000 |
1989/04/05 | 811 | 811 | 791 | 800 | 92,000 |
1989/04/04 | 800 | 828 | 790 | 805 | 141,000 |
1989/04/03 | 781 | 800 | 781 | 800 | 83,000 |
1989/03/31 | 790 | 800 | 781 | 799 | 70,000 |
1989/03/30 | 799 | 800 | 781 | 800 | 68,000 |
1989/03/29 | 796 | 800 | 790 | 800 | 143,000 |
1989/03/28 | 770 | 790 | 768 | 786 | 67,000 |
1989/03/27 | 743 | 745 | 725 | 735 | 299,000 |
1989/03/24 | 764 | 770 | 745 | 755 | 277,000 |
1989/03/23 | 762 | 780 | 762 | 764 | 87,000 |
1989/03/22 | 790 | 795 | 756 | 756 | 147,000 |
1989/03/20 | 800 | 800 | 790 | 790 | 150,000 |
1989/03/17 | 810 | 810 | 800 | 801 | 173,000 |
1989/03/16 | 830 | 830 | 805 | 805 | 154,000 |
1989/03/15 | 824 | 830 | 820 | 820 | 329,000 |
1989/03/14 | 822 | 830 | 820 | 825 | 69,000 |
1989/03/13 | 821 | 831 | 820 | 820 | 154,000 |
1989/03/10 | 820 | 825 | 813 | 821 | 69,000 |
1989/03/09 | 840 | 840 | 810 | 810 | 88,000 |
1989/03/08 | 840 | 845 | 820 | 845 | 205,000 |
1989/03/07 | 849 | 849 | 840 | 840 | 139,000 |
1989/03/06 | 849 | 850 | 840 | 843 | 211,000 |
1989/03/03 | 834 | 855 | 834 | 841 | 193,000 |
1989/03/02 | 845 | 845 | 831 | 831 | 194,000 |
1989/03/01 | 840 | 849 | 830 | 835 | 216,000 |
1989/02/28 | 845 | 850 | 830 | 830 | 112,000 |
1989/02/27 | 830 | 834 | 820 | 825 | 254,000 |
1989/02/23 | 863 | 870 | 830 | 840 | 496,000 |
1989/02/22 | 880 | 890 | 861 | 862 | 962,000 |
1989/02/21 | 851 | 900 | 850 | 850 | 1,885,000 |
1989/02/20 | 805 | 840 | 790 | 836 | 1,372,000 |
1989/02/17 | 810 | 815 | 795 | 795 | 206,000 |
1989/02/16 | 820 | 820 | 810 | 810 | 131,000 |
1989/02/15 | 820 | 825 | 812 | 812 | 144,000 |
1989/02/14 | 820 | 840 | 812 | 830 | 132,000 |
1989/02/13 | 838 | 839 | 810 | 811 | 295,000 |
1989/02/10 | 841 | 843 | 831 | 839 | 251,000 |
1989/02/09 | 840 | 844 | 830 | 831 | 271,000 |
1989/02/08 | 841 | 845 | 830 | 830 | 278,000 |
1989/02/07 | 840 | 849 | 831 | 831 | 414,000 |
1989/02/06 | 841 | 854 | 835 | 835 | 317,000 |
1989/02/03 | 852 | 858 | 837 | 839 | 368,000 |
1989/02/02 | 857 | 869 | 851 | 865 | 187,000 |
1989/02/01 | 876 | 880 | 855 | 855 | 333,000 |
1989/01/31 | 889 | 889 | 867 | 870 | 478,000 |
1989/01/30 | 860 | 890 | 850 | 890 | 759,000 |
1989/01/28 | 864 | 864 | 845 | 850 | 342,000 |
1989/01/27 | 856 | 865 | 841 | 844 | 370,000 |
1989/01/26 | 852 | 865 | 850 | 853 | 460,000 |
1989/01/25 | 850 | 868 | 850 | 850 | 497,000 |
1989/01/24 | 826 | 868 | 826 | 840 | 554,000 |
1989/01/23 | 845 | 850 | 825 | 825 | 343,000 |
1989/01/20 | 847 | 859 | 830 | 850 | 571,000 |
1989/01/19 | 880 | 883 | 845 | 847 | 980,000 |
1989/01/18 | 900 | 901 | 860 | 871 | 2,266,000 |
1989/01/17 | 850 | 910 | 839 | 892 | 8,771,999 |
1989/01/13 | 799 | 850 | 795 | 845 | 4,144,000 |
1989/01/12 | 765 | 796 | 765 | 796 | 294,000 |
1989/01/11 | 774 | 785 | 758 | 785 | 341,000 |
1989/01/10 | 770 | 776 | 752 | 775 | 167,000 |
1989/01/09 | 751 | 776 | 751 | 760 | 74,000 |
1989/01/06 | 755 | 760 | 748 | 750 | 56,000 |
1989/01/05 | 750 | 768 | 750 | 755 | 54,000 |
1989/01/04 | 780 | 780 | 759 | 759 | 44,000 |