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 |
---|---|---|---|---|---|
1992/12/30 | 502 | 506 | 501 | 502 | 25,000 |
1992/12/29 | 506 | 515 | 506 | 507 | 15,000 |
1992/12/28 | 525 | 525 | 515 | 515 | 26,000 |
1992/12/25 | 520 | 530 | 520 | 520 | 80,000 |
1992/12/24 | 525 | 530 | 525 | 530 | 38,000 |
1992/12/22 | 530 | 534 | 528 | 531 | 127,000 |
1992/12/21 | 535 | 538 | 530 | 530 | 196,000 |
1992/12/18 | 528 | 540 | 528 | 538 | 345,000 |
1992/12/17 | 523 | 528 | 520 | 526 | 217,000 |
1992/12/16 | 520 | 525 | 519 | 519 | 120,000 |
1992/12/15 | 511 | 521 | 511 | 520 | 103,000 |
1992/12/14 | 514 | 520 | 511 | 516 | 68,000 |
1992/12/11 | 510 | 520 | 510 | 515 | 233,000 |
1992/12/10 | 508 | 514 | 503 | 514 | 204,000 |
1992/12/09 | 505 | 507 | 500 | 507 | 82,000 |
1992/12/08 | 501 | 510 | 501 | 507 | 57,000 |
1992/12/07 | 495 | 503 | 495 | 499 | 18,000 |
1992/12/04 | 500 | 506 | 500 | 501 | 134,000 |
1992/12/03 | 516 | 519 | 506 | 506 | 157,000 |
1992/12/02 | 520 | 525 | 505 | 506 | 129,000 |
1992/12/01 | 503 | 516 | 503 | 510 | 113,000 |
1992/11/30 | 507 | 507 | 495 | 507 | 111,000 |
1992/11/27 | 500 | 502 | 497 | 501 | 149,000 |
1992/11/26 | 505 | 506 | 499 | 502 | 200,000 |
1992/11/25 | 510 | 510 | 504 | 505 | 139,000 |
1992/11/24 | 504 | 530 | 504 | 514 | 268,000 |
1992/11/20 | 499 | 507 | 490 | 507 | 102,000 |
1992/11/19 | 498 | 509 | 495 | 507 | 253,000 |
1992/11/18 | 466 | 500 | 466 | 500 | 246,000 |
1992/11/17 | 475 | 475 | 470 | 471 | 169,000 |
1992/11/16 | 465 | 477 | 456 | 477 | 132,000 |
1992/11/13 | 459 | 469 | 456 | 469 | 194,000 |
1992/11/12 | 468 | 469 | 460 | 463 | 178,000 |
1992/11/11 | 490 | 491 | 470 | 470 | 323,000 |
1992/11/10 | 479 | 495 | 479 | 495 | 176,000 |
1992/11/09 | 491 | 493 | 481 | 484 | 208,000 |
1992/11/06 | 510 | 515 | 503 | 506 | 301,000 |
1992/11/05 | 515 | 515 | 506 | 515 | 154,000 |
1992/11/04 | 512 | 520 | 510 | 520 | 105,000 |
1992/11/02 | 520 | 525 | 510 | 520 | 129,000 |
1992/10/30 | 532 | 535 | 522 | 530 | 187,000 |
1992/10/29 | 533 | 540 | 532 | 535 | 317,000 |
1992/10/28 | 531 | 541 | 530 | 541 | 293,000 |
1992/10/27 | 526 | 536 | 526 | 530 | 148,000 |
1992/10/26 | 536 | 539 | 526 | 528 | 73,000 |
1992/10/23 | 532 | 540 | 528 | 534 | 231,000 |
1992/10/22 | 545 | 546 | 536 | 537 | 151,000 |
1992/10/21 | 546 | 550 | 541 | 545 | 142,000 |
1992/10/20 | 555 | 555 | 546 | 546 | 227,000 |
1992/10/19 | 556 | 560 | 555 | 555 | 141,000 |
1992/10/16 | 552 | 558 | 551 | 555 | 54,000 |
1992/10/15 | 564 | 570 | 553 | 555 | 213,000 |
1992/10/14 | 556 | 564 | 551 | 564 | 132,000 |
1992/10/13 | 560 | 566 | 551 | 552 | 221,000 |
1992/10/12 | 570 | 574 | 550 | 550 | 161,000 |
1992/10/09 | 583 | 584 | 560 | 570 | 339,000 |
1992/10/08 | 566 | 586 | 566 | 580 | 719,000 |
1992/10/07 | 550 | 580 | 548 | 556 | 707,000 |
1992/10/06 | 537 | 549 | 537 | 545 | 106,000 |
1992/10/05 | 542 | 556 | 536 | 550 | 219,000 |
1992/10/02 | 550 | 572 | 550 | 566 | 282,000 |
1992/10/01 | 550 | 560 | 541 | 560 | 286,000 |
1992/09/30 | 560 | 574 | 559 | 560 | 204,000 |
1992/09/29 | 576 | 585 | 550 | 554 | 186,000 |
1992/09/28 | 592 | 596 | 576 | 576 | 375,000 |
1992/09/25 | 599 | 607 | 590 | 591 | 1,789,000 |
1992/09/24 | 581 | 595 | 581 | 590 | 878,000 |
1992/09/22 | 565 | 583 | 565 | 575 | 998,000 |
1992/09/21 | 541 | 570 | 541 | 559 | 235,000 |
1992/09/18 | 549 | 549 | 539 | 539 | 263,000 |
1992/09/17 | 541 | 550 | 525 | 525 | 290,000 |
1992/09/16 | 555 | 555 | 545 | 551 | 137,000 |
1992/09/14 | 560 | 575 | 555 | 565 | 260,000 |
1992/09/11 | 579 | 583 | 565 | 570 | 529,000 |
1992/09/10 | 558 | 589 | 558 | 584 | 1,062,000 |
1992/09/09 | 553 | 557 | 548 | 554 | 237,000 |
1992/09/08 | 540 | 560 | 540 | 553 | 486,000 |
1992/09/07 | 521 | 545 | 513 | 539 | 336,000 |
1992/09/04 | 523 | 530 | 515 | 516 | 68,000 |
1992/09/03 | 513 | 533 | 513 | 533 | 69,000 |
1992/09/02 | 510 | 510 | 498 | 510 | 61,000 |
1992/09/01 | 527 | 528 | 513 | 515 | 83,000 |
1992/08/31 | 533 | 534 | 526 | 527 | 98,000 |
1992/08/28 | 499 | 525 | 497 | 518 | 117,000 |
1992/08/27 | 489 | 500 | 487 | 500 | 129,000 |
1992/08/26 | 477 | 482 | 470 | 470 | 44,000 |
1992/08/25 | 480 | 488 | 477 | 482 | 71,000 |
1992/08/24 | 475 | 485 | 473 | 480 | 144,000 |
1992/08/21 | 453 | 468 | 449 | 468 | 95,000 |
1992/08/20 | 445 | 460 | 443 | 448 | 73,000 |
1992/08/19 | 430 | 445 | 430 | 445 | 108,000 |
1992/08/18 | 427 | 430 | 423 | 430 | 41,000 |
1992/08/17 | 426 | 426 | 422 | 422 | 11,000 |
1992/08/14 | 416 | 421 | 415 | 416 | 17,000 |
1992/08/13 | 410 | 416 | 410 | 415 | 50,000 |
1992/08/12 | 410 | 419 | 399 | 415 | 67,000 |
1992/08/11 | 420 | 420 | 413 | 415 | 55,000 |
1992/08/10 | 455 | 455 | 419 | 420 | 61,000 |
1992/08/07 | 461 | 461 | 450 | 460 | 54,000 |
1992/08/06 | 465 | 465 | 461 | 461 | 85,000 |
1992/08/05 | 470 | 476 | 470 | 476 | 74,000 |
1992/08/04 | 490 | 490 | 470 | 471 | 39,000 |
1992/08/03 | 500 | 500 | 485 | 485 | 14,000 |
1992/07/31 | 500 | 512 | 500 | 512 | 93,000 |
1992/07/30 | 480 | 480 | 472 | 480 | 2,047,000 |
1992/07/29 | 485 | 490 | 475 | 475 | 53,000 |
1992/07/28 | 500 | 500 | 490 | 490 | 133,000 |
1992/07/27 | 505 | 505 | 490 | 500 | 101,000 |
1992/07/24 | 490 | 500 | 490 | 490 | 39,000 |
1992/07/23 | 480 | 495 | 475 | 495 | 30,000 |
1992/07/22 | 525 | 525 | 486 | 490 | 45,000 |
1992/07/21 | 503 | 517 | 503 | 517 | 64,000 |
1992/07/20 | 537 | 537 | 519 | 520 | 101,000 |
1992/07/17 | 539 | 539 | 530 | 539 | 167,000 |
1992/07/16 | 533 | 539 | 533 | 535 | 59,000 |
1992/07/15 | 534 | 534 | 530 | 530 | 109,000 |
1992/07/14 | 534 | 534 | 532 | 533 | 24,000 |
1992/07/13 | 525 | 536 | 525 | 531 | 74,000 |
1992/07/10 | 520 | 525 | 516 | 525 | 91,000 |
1992/07/09 | 525 | 525 | 516 | 516 | 35,000 |
1992/07/08 | 505 | 515 | 505 | 515 | 41,000 |
1992/07/07 | 515 | 516 | 502 | 505 | 76,000 |
1992/07/06 | 530 | 530 | 510 | 510 | 51,000 |
1992/07/03 | 520 | 530 | 515 | 515 | 135,000 |
1992/07/02 | 488 | 530 | 488 | 530 | 148,000 |
1992/07/01 | 470 | 470 | 463 | 468 | 86,000 |
1992/06/30 | 480 | 485 | 468 | 468 | 81,000 |
1992/06/29 | 495 | 495 | 480 | 480 | 29,000 |
1992/06/26 | 503 | 508 | 495 | 495 | 66,000 |
1992/06/25 | 506 | 515 | 500 | 503 | 126,000 |
1992/06/24 | 506 | 508 | 506 | 506 | 85,000 |
1992/06/23 | 514 | 514 | 504 | 506 | 47,000 |
1992/06/22 | 523 | 530 | 514 | 514 | 47,000 |
1992/06/19 | 522 | 539 | 522 | 530 | 214,000 |
1992/06/18 | 522 | 535 | 521 | 522 | 146,000 |
1992/06/17 | 550 | 551 | 541 | 542 | 307,000 |
1992/06/16 | 565 | 565 | 560 | 561 | 283,000 |
1992/06/15 | 580 | 580 | 560 | 565 | 50,000 |
1992/06/12 | 590 | 590 | 570 | 575 | 350,000 |
1992/06/11 | 564 | 580 | 561 | 580 | 265,000 |
1992/06/10 | 555 | 569 | 555 | 565 | 163,000 |
1992/06/09 | 545 | 565 | 545 | 565 | 107,000 |
1992/06/08 | 560 | 561 | 545 | 555 | 131,000 |
1992/06/05 | 570 | 583 | 560 | 560 | 684,000 |
1992/06/04 | 553 | 576 | 551 | 572 | 725,000 |
1992/06/03 | 521 | 558 | 520 | 555 | 309,000 |
1992/06/02 | 531 | 531 | 520 | 531 | 32,000 |
1992/06/01 | 548 | 548 | 531 | 531 | 102,000 |
1992/05/29 | 530 | 549 | 530 | 548 | 230,000 |
1992/05/28 | 516 | 525 | 514 | 524 | 60,000 |
1992/05/27 | 540 | 540 | 519 | 525 | 112,000 |
1992/05/26 | 524 | 540 | 524 | 539 | 159,000 |
1992/05/25 | 530 | 539 | 521 | 521 | 75,000 |
1992/05/22 | 521 | 540 | 521 | 526 | 122,000 |
1992/05/21 | 544 | 557 | 535 | 541 | 703,000 |
1992/05/20 | 506 | 519 | 506 | 515 | 159,000 |
1992/05/19 | 500 | 505 | 500 | 505 | 60,000 |
1992/05/18 | 486 | 491 | 482 | 482 | 63,000 |
1992/05/15 | 509 | 509 | 491 | 491 | 96,000 |
1992/05/14 | 516 | 517 | 508 | 508 | 73,000 |
1992/05/13 | 500 | 519 | 500 | 519 | 51,000 |
1992/05/12 | 520 | 520 | 500 | 501 | 72,000 |
1992/05/11 | 506 | 520 | 505 | 520 | 104,000 |
1992/05/08 | 505 | 505 | 500 | 505 | 87,000 |
1992/05/07 | 485 | 505 | 485 | 505 | 37,000 |
1992/05/06 | 466 | 477 | 466 | 477 | 38,000 |
1992/05/01 | 491 | 493 | 461 | 461 | 133,000 |
1992/04/30 | 484 | 486 | 484 | 486 | 30,000 |
1992/04/28 | 481 | 484 | 476 | 480 | 25,000 |
1992/04/27 | 471 | 471 | 471 | 471 | 4,000 |
1992/04/24 | 466 | 466 | 461 | 466 | 17,000 |
1992/04/23 | 450 | 460 | 445 | 460 | 15,000 |
1992/04/22 | 445 | 445 | 437 | 444 | 24,000 |
1992/04/21 | 435 | 444 | 435 | 444 | 23,000 |
1992/04/20 | 467 | 468 | 435 | 435 | 23,000 |
1992/04/17 | 465 | 467 | 465 | 467 | 27,000 |
1992/04/16 | 455 | 485 | 451 | 475 | 32,000 |
1992/04/15 | 435 | 450 | 435 | 450 | 90,000 |
1992/04/14 | 430 | 439 | 430 | 430 | 16,000 |
1992/04/13 | 450 | 455 | 440 | 440 | 42,000 |
1992/04/10 | 400 | 440 | 400 | 440 | 72,000 |
1992/04/09 | 399 | 411 | 399 | 400 | 59,000 |
1992/04/08 | 403 | 403 | 400 | 400 | 52,000 |
1992/04/07 | 460 | 470 | 448 | 448 | 49,000 |
1992/04/06 | 460 | 460 | 448 | 460 | 32,000 |
1992/04/03 | 460 | 465 | 450 | 460 | 60,000 |
1992/04/02 | 480 | 480 | 454 | 454 | 77,000 |
1992/04/01 | 515 | 515 | 485 | 495 | 136,000 |
1992/03/31 | 525 | 535 | 515 | 515 | 55,000 |
1992/03/30 | 525 | 530 | 511 | 525 | 128,000 |
1992/03/27 | 523 | 530 | 523 | 530 | 21,000 |
1992/03/26 | 535 | 545 | 526 | 526 | 163,000 |
1992/03/26 | 1 -> 1.10 分割 | ||||
1992/03/25 | 566 | 578 | 561 | 570 | 246,000 |
1992/03/24 | 575 | 575 | 565 | 570 | 124,000 |
1992/03/23 | 579 | 580 | 572 | 579 | 167,000 |
1992/03/19 | 586 | 586 | 565 | 579 | 285,000 |
1992/03/18 | 595 | 600 | 580 | 586 | 59,000 |
1992/03/17 | 595 | 610 | 580 | 600 | 70,000 |
1992/03/16 | 620 | 620 | 600 | 615 | 105,000 |
1992/03/13 | 623 | 629 | 620 | 621 | 102,000 |
1992/03/12 | 630 | 630 | 620 | 622 | 84,000 |
1992/03/11 | 643 | 643 | 631 | 634 | 43,000 |
1992/03/10 | 635 | 642 | 635 | 636 | 55,000 |
1992/03/09 | 640 | 640 | 632 | 640 | 59,000 |
1992/03/06 | 646 | 646 | 635 | 640 | 45,000 |
1992/03/05 | 633 | 650 | 630 | 645 | 51,000 |
1992/03/04 | 640 | 640 | 625 | 631 | 82,000 |
1992/03/03 | 655 | 659 | 641 | 641 | 63,000 |
1992/03/02 | 650 | 659 | 640 | 650 | 78,000 |
1992/02/28 | 655 | 656 | 649 | 650 | 102,000 |
1992/02/27 | 661 | 665 | 650 | 655 | 100,000 |
1992/02/26 | 623 | 656 | 623 | 656 | 185,000 |
1992/02/25 | 618 | 629 | 615 | 629 | 45,000 |
1992/02/24 | 615 | 630 | 615 | 620 | 93,000 |
1992/02/21 | 611 | 620 | 611 | 620 | 176,000 |
1992/02/20 | 605 | 615 | 605 | 611 | 145,000 |
1992/02/19 | 602 | 620 | 602 | 615 | 169,000 |
1992/02/18 | 625 | 631 | 616 | 616 | 162,000 |
1992/02/17 | 616 | 630 | 612 | 630 | 110,000 |
1992/02/14 | 650 | 651 | 630 | 636 | 129,000 |
1992/02/13 | 670 | 675 | 655 | 660 | 110,000 |
1992/02/12 | 680 | 680 | 660 | 675 | 164,000 |
1992/02/10 | 671 | 684 | 670 | 680 | 131,000 |
1992/02/07 | 679 | 688 | 673 | 673 | 431,000 |
1992/02/06 | 665 | 695 | 660 | 689 | 505,000 |
1992/02/05 | 654 | 668 | 645 | 665 | 341,000 |
1992/02/04 | 640 | 659 | 640 | 654 | 146,000 |
1992/02/03 | 640 | 655 | 640 | 650 | 103,000 |
1992/01/31 | 630 | 655 | 630 | 640 | 235,000 |
1992/01/30 | 620 | 639 | 620 | 629 | 125,000 |
1992/01/29 | 635 | 640 | 620 | 630 | 137,000 |
1992/01/28 | 602 | 633 | 602 | 633 | 105,000 |
1992/01/27 | 591 | 610 | 591 | 600 | 72,000 |
1992/01/24 | 595 | 601 | 591 | 601 | 51,000 |
1992/01/23 | 619 | 620 | 585 | 585 | 55,000 |
1992/01/22 | 580 | 595 | 575 | 595 | 58,000 |
1992/01/21 | 575 | 585 | 561 | 585 | 593,000 |
1992/01/20 | 621 | 625 | 585 | 585 | 105,000 |
1992/01/17 | 618 | 630 | 615 | 630 | 79,000 |
1992/01/16 | 623 | 635 | 620 | 635 | 208,000 |
1992/01/14 | 620 | 633 | 614 | 633 | 91,000 |
1992/01/13 | 625 | 630 | 623 | 630 | 52,000 |
1992/01/10 | 655 | 655 | 628 | 635 | 41,000 |
1992/01/09 | 649 | 660 | 649 | 660 | 59,000 |
1992/01/08 | 667 | 667 | 659 | 659 | 93,000 |
1992/01/07 | 670 | 670 | 664 | 665 | 141,000 |
1992/01/06 | 667 | 675 | 667 | 670 | 49,000 |