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
1990/12/28 590 590 570 570 38,000
1990/12/27 580 590 575 590 87,000
1990/12/26 575 583 570 570 38,000
1990/12/25 600 600 575 585 39,000
1990/12/21 590 605 590 600 43,000
1990/12/20 602 610 600 600 100,000
1990/12/19 596 603 595 600 50,000
1990/12/18 585 585 570 577 33,000
1990/12/17 580 595 580 591 29,000
1990/12/14 598 600 570 570 86,000
1990/12/13 574 598 574 593 52,000
1990/12/12 548 575 540 575 73,000
1990/12/11 580 580 551 556 67,000
1990/12/10 590 590 575 580 34,000
1990/12/07 570 570 560 560 37,000
1990/12/06 513 515 512 512 40,000
1990/12/05 522 524 518 518 23,000
1990/12/04 553 553 522 522 24,000
1990/12/03 535 570 535 560 25,000
1990/11/30 560 560 522 530 33,000
1990/11/29 550 560 550 560 18,000
1990/11/28 594 594 550 550 23,000
1990/11/27 590 598 589 598 14,000
1990/11/26 602 605 590 600 58,000
1990/11/22 545 583 545 582 24,000
1990/11/21 572 580 551 555 37,000
1990/11/20 588 588 565 565 41,000
1990/11/19 588 588 580 585 26,000
1990/11/16 585 589 580 580 88,000
1990/11/15 583 590 583 583 37,000
1990/11/14 581 590 581 581 38,000
1990/11/13 570 580 570 570 29,000
1990/11/09 560 560 552 560 44,000
1990/11/08 551 570 551 570 52,000
1990/11/07 600 601 595 601 53,000
1990/11/06 610 610 607 610 31,000
1990/11/05 610 610 601 601 36,000
1990/11/02 605 612 591 600 43,000
1990/11/01 615 615 615 615 14,000
1990/10/31 658 660 652 660 13,000
1990/10/30 690 690 671 671 61,000
1990/10/29 665 680 665 675 105,000
1990/10/26 624 665 620 664 58,000
1990/10/25 635 635 630 630 36,000
1990/10/24 641 650 605 605 30,000
1990/10/23 658 660 651 658 78,000
1990/10/22 667 670 650 658 54,000
1990/10/19 641 660 635 657 142,000
1990/10/18 610 635 610 635 38,000
1990/10/17 601 601 594 595 63,000
1990/10/16 585 590 585 585 70,000
1990/10/15 589 600 585 585 47,000
1990/10/12 611 611 590 590 64,000
1990/10/11 610 610 600 601 19,000
1990/10/09 620 629 620 620 35,000
1990/10/08 600 610 600 600 45,000
1990/10/05 620 620 610 610 54,000
1990/10/04 630 635 610 624 76,000
1990/10/03 600 618 600 618 76,000
1990/10/02 540 550 539 550 79,000
1990/10/01 520 520 490 510 64,000
1990/09/28 540 540 530 530 95,000
1990/09/27 541 541 535 535 37,000
1990/09/26 570 580 541 541 52,000
1990/09/25 579 580 565 565 26,000
1990/09/21 596 596 570 570 90,000
1990/09/20 602 602 591 597 55,000
1990/09/19 600 600 592 592 77,000
1990/09/18 599 599 565 580 46,000
1990/09/17 609 610 609 609 21,000
1990/09/14 615 620 600 600 110,000
1990/09/13 620 624 610 615 61,000
1990/09/12 596 624 596 624 73,000
1990/09/11 600 610 590 590 45,000
1990/09/10 567 600 567 600 53,000
1990/09/07 590 590 561 565 43,000
1990/09/06 610 620 600 601 96,000
1990/09/05 630 630 620 620 41,000
1990/09/04 641 641 630 630 38,000
1990/09/03 658 690 635 640 70,000
1990/08/31 610 650 610 650 79,000
1990/08/30 610 610 601 610 64,000
1990/08/29 620 620 600 600 79,000
1990/08/28 625 652 610 620 106,000
1990/08/24 540 561 540 561 183,000
1990/08/23 610 610 550 550 115,000
1990/08/22 640 640 620 620 57,000
1990/08/21 718 718 690 690 42,000
1990/08/20 744 744 711 711 18,000
1990/08/17 753 753 745 745 33,000
1990/08/16 754 754 750 754 92,000
1990/08/15 755 765 746 755 64,000
1990/08/14 741 765 741 765 143,000
1990/08/13 790 791 751 751 90,000
1990/08/10 807 813 807 807 65,000
1990/08/09 800 802 790 791 53,000
1990/08/08 771 800 770 790 31,000
1990/08/07 820 820 770 770 110,000
1990/08/06 840 840 820 820 49,000
1990/08/03 850 856 820 850 97,000
1990/08/02 859 859 850 850 87,000
1990/08/01 874 875 850 850 112,000
1990/07/31 865 879 865 873 72,000
1990/07/30 875 875 855 865 110,000
1990/07/27 851 860 851 855 113,000
1990/07/26 850 860 850 851 27,000
1990/07/25 821 850 821 850 41,000
1990/07/24 830 831 820 820 51,000
1990/07/23 851 851 830 831 47,000
1990/07/20 851 853 851 851 75,000
1990/07/19 880 880 874 879 85,000
1990/07/18 890 890 867 867 70,000
1990/07/17 883 890 880 880 65,000
1990/07/16 871 887 871 883 133,000
1990/07/13 875 887 867 867 56,000
1990/07/12 841 845 822 825 140,000
1990/07/11 834 850 834 841 52,000
1990/07/10 835 848 830 833 120,000
1990/07/09 885 885 858 858 153,000
1990/07/06 869 895 869 895 123,000
1990/07/05 885 889 878 879 122,000
1990/07/04 890 895 882 882 104,000
1990/07/03 895 897 880 880 128,000
1990/07/02 883 890 880 890 92,000
1990/06/29 889 889 870 875 147,000
1990/06/28 880 880 870 880 92,000
1990/06/27 860 861 839 839 96,000
1990/06/26 800 821 796 815 102,000
1990/06/25 815 820 800 800 147,000
1990/06/22 845 851 835 835 142,000
1990/06/21 850 854 845 845 80,000
1990/06/20 850 865 845 850 148,000
1990/06/19 900 905 870 870 95,000
1990/06/18 920 930 910 910 212,000
1990/06/15 907 915 906 915 614,000
1990/06/14 841 897 839 897 324,000
1990/06/13 843 843 830 831 119,000
1990/06/12 845 860 845 855 49,000
1990/06/11 885 885 851 865 108,000
1990/06/08 870 888 860 888 86,000
1990/06/07 843 890 828 890 149,000
1990/06/06 845 845 834 837 153,000
1990/06/05 870 870 845 845 65,000
1990/06/04 860 870 855 870 30,000
1990/06/01 880 880 870 870 74,000
1990/05/31 850 890 850 890 52,000
1990/05/30 857 860 854 860 101,000
1990/05/29 875 875 840 840 87,000
1990/05/28 865 890 865 875 40,000
1990/05/25 855 865 855 865 82,000
1990/05/24 870 910 870 890 225,000
1990/05/23 829 850 829 850 77,000
1990/05/22 864 864 845 849 29,000
1990/05/21 891 900 870 870 115,000
1990/05/18 890 891 881 890 104,000
1990/05/17 880 895 878 880 198,000
1990/05/16 860 885 850 884 246,000
1990/05/15 800 840 800 840 159,000
1990/05/14 818 820 790 796 122,000
1990/05/11 810 810 802 802 96,000
1990/05/10 795 810 790 790 140,000
1990/05/09 760 770 755 755 68,000
1990/05/08 740 760 740 759 83,000
1990/05/07 740 740 721 740 45,000
1990/05/02 715 715 710 710 57,000
1990/05/01 705 710 705 710 36,000
1990/04/27 695 710 695 705 25,000
1990/04/26 681 691 681 685 60,000
1990/04/25 698 698 680 680 47,000
1990/04/24 680 680 673 678 77,000
1990/04/23 700 700 680 680 95,000
1990/04/20 720 725 700 700 133,000
1990/04/19 700 720 700 715 31,000
1990/04/18 701 711 701 701 6,000
1990/04/17 701 710 700 700 21,000
1990/04/16 733 733 711 711 61,000
1990/04/13 733 740 733 733 92,000
1990/04/12 732 740 732 733 81,000
1990/04/11 710 732 710 718 132,000
1990/04/10 688 710 680 707 79,000
1990/04/09 671 698 671 698 72,000
1990/04/06 620 638 615 635 101,000
1990/04/05 600 607 600 600 65,000
1990/04/04 705 705 647 647 70,000
1990/04/03 725 728 700 700 190,000
1990/04/02 720 720 720 720 47,000
1990/03/30 820 820 800 800 71,000
1990/03/29 847 847 820 820 36,000
1990/03/28 867 867 847 847 37,000
1990/03/27 840 898 840 898 147,000
1990/03/23 780 790 770 770 151,000
1990/03/22 798 798 750 750 121,000
1990/03/20 783 799 760 788 71,000
1990/03/19 805 815 780 780 58,000
1990/03/16 816 826 809 810 61,000
1990/03/15 802 838 802 826 70,000
1990/03/14 850 855 801 810 176,000
1990/03/13 876 876 865 865 80,000
1990/03/12 870 893 870 876 108,000
1990/03/09 880 911 880 885 134,000
1990/03/08 865 880 865 873 115,000
1990/03/07 898 898 876 895 161,000
1990/03/06 897 900 897 898 126,000
1990/03/05 899 899 890 897 99,000
1990/03/02 925 926 910 910 135,000
1990/03/01 918 930 916 925 147,000
1990/02/27 871 880 870 876 104,000
1990/02/26 851 871 851 871 79,000
1990/02/23 985 985 950 951 105,000
1990/02/22 975 990 975 988 343,000
1990/02/21 1,000 1,010 980 980 192,000
1990/02/20 1,000 1,020 1,000 1,000 121,000
1990/02/19 1,020 1,030 1,010 1,010 246,000
1990/02/16 1,010 1,020 1,000 1,010 420,000
1990/02/15 997 1,010 997 1,000 212,000
1990/02/14 1,000 1,010 995 995 312,000
1990/02/13 1,000 1,020 1,000 1,020 241,000
1990/02/09 1,000 1,030 1,000 1,000 307,000
1990/02/08 1,000 1,030 995 1,010 402,000
1990/02/07 1,000 1,030 1,000 1,010 300,000
1990/02/06 990 1,030 990 1,020 350,000
1990/02/05 993 1,010 990 1,010 235,000
1990/02/02 1,020 1,030 996 1,030 255,000
1990/02/01 1,000 1,030 990 1,030 359,000
1990/01/31 1,010 1,030 999 1,020 478,000
1990/01/30 1,010 1,010 990 1,000 203,000
1990/01/29 988 990 984 989 227,000
1990/01/26 976 984 970 984 195,000
1990/01/25 980 985 975 976 178,000
1990/01/24 979 985 977 980 376,000
1990/01/23 965 980 965 980 219,000
1990/01/22 963 985 963 985 166,000
1990/01/19 973 990 965 983 214,000
1990/01/18 969 975 965 973 199,000
1990/01/17 949 979 949 979 172,000
1990/01/16 956 966 942 950 146,000
1990/01/12 1,000 1,000 985 986 157,000
1990/01/11 983 1,010 983 1,010 128,000
1990/01/10 985 995 971 980 214,000
1990/01/09 1,010 1,020 986 986 135,000
1990/01/08 1,030 1,050 1,010 1,010 550,000
1990/01/05 1,050 1,060 1,010 1,020 409,000
1990/01/04 1,060 1,070 1,050 1,060 300,000

このページの先頭へ