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 |
---|---|---|---|---|---|
1994/12/30 | 462 | 469 | 461 | 468 | 26,000 |
1994/12/29 | 463 | 466 | 461 | 461 | 110,000 |
1994/12/28 | 463 | 469 | 460 | 468 | 162,000 |
1994/12/27 | 465 | 465 | 462 | 463 | 114,000 |
1994/12/26 | 460 | 470 | 460 | 470 | 146,000 |
1994/12/22 | 460 | 467 | 459 | 464 | 167,000 |
1994/12/21 | 457 | 458 | 455 | 458 | 91,000 |
1994/12/20 | 455 | 458 | 455 | 458 | 72,000 |
1994/12/19 | 456 | 459 | 455 | 455 | 120,000 |
1994/12/16 | 453 | 456 | 450 | 451 | 278,000 |
1994/12/15 | 449 | 451 | 445 | 451 | 357,000 |
1994/12/14 | 450 | 450 | 447 | 449 | 161,000 |
1994/12/13 | 455 | 458 | 450 | 450 | 226,000 |
1994/12/12 | 459 | 459 | 455 | 455 | 81,000 |
1994/12/09 | 460 | 468 | 458 | 459 | 193,000 |
1994/12/08 | 460 | 462 | 453 | 455 | 194,000 |
1994/12/07 | 461 | 473 | 460 | 467 | 112,000 |
1994/12/06 | 468 | 470 | 463 | 464 | 104,000 |
1994/12/05 | 463 | 473 | 463 | 473 | 34,000 |
1994/12/02 | 475 | 475 | 458 | 459 | 193,000 |
1994/12/01 | 472 | 473 | 471 | 471 | 86,000 |
1994/11/30 | 470 | 478 | 470 | 478 | 36,000 |
1994/11/29 | 473 | 473 | 470 | 470 | 17,000 |
1994/11/28 | 473 | 478 | 470 | 478 | 37,000 |
1994/11/25 | 475 | 479 | 470 | 470 | 102,000 |
1994/11/24 | 468 | 472 | 465 | 472 | 147,000 |
1994/11/22 | 475 | 479 | 466 | 472 | 107,000 |
1994/11/21 | 481 | 485 | 481 | 482 | 43,000 |
1994/11/18 | 490 | 490 | 481 | 486 | 93,000 |
1994/11/17 | 500 | 500 | 490 | 490 | 66,000 |
1994/11/16 | 495 | 500 | 495 | 500 | 60,000 |
1994/11/15 | 497 | 497 | 490 | 495 | 59,000 |
1994/11/14 | 490 | 490 | 480 | 490 | 139,000 |
1994/11/11 | 495 | 495 | 485 | 485 | 179,000 |
1994/11/10 | 500 | 500 | 490 | 490 | 38,000 |
1994/11/09 | 495 | 495 | 490 | 495 | 86,000 |
1994/11/08 | 499 | 501 | 494 | 494 | 113,000 |
1994/11/07 | 501 | 502 | 496 | 500 | 36,000 |
1994/11/04 | 512 | 512 | 499 | 501 | 88,000 |
1994/11/02 | 518 | 518 | 503 | 503 | 78,000 |
1994/11/01 | 517 | 519 | 517 | 519 | 21,000 |
1994/10/31 | 519 | 520 | 510 | 520 | 172,000 |
1994/10/28 | 510 | 520 | 510 | 520 | 139,000 |
1994/10/27 | 497 | 510 | 496 | 510 | 99,000 |
1994/10/26 | 495 | 505 | 495 | 505 | 62,000 |
1994/10/25 | 500 | 503 | 495 | 495 | 101,000 |
1994/10/24 | 503 | 508 | 503 | 503 | 31,000 |
1994/10/21 | 515 | 515 | 505 | 509 | 57,000 |
1994/10/20 | 500 | 517 | 500 | 505 | 111,000 |
1994/10/19 | 502 | 502 | 497 | 500 | 136,000 |
1994/10/18 | 509 | 509 | 501 | 502 | 95,000 |
1994/10/17 | 509 | 509 | 505 | 505 | 40,000 |
1994/10/14 | 509 | 509 | 505 | 505 | 147,000 |
1994/10/13 | 510 | 510 | 505 | 510 | 101,000 |
1994/10/12 | 502 | 510 | 502 | 503 | 64,000 |
1994/10/11 | 510 | 514 | 505 | 505 | 35,000 |
1994/10/07 | 508 | 510 | 505 | 505 | 64,000 |
1994/10/06 | 510 | 510 | 505 | 508 | 121,000 |
1994/10/05 | 505 | 511 | 501 | 508 | 41,000 |
1994/10/04 | 508 | 511 | 508 | 508 | 111,000 |
1994/10/03 | 508 | 511 | 508 | 508 | 38,000 |
1994/09/30 | 510 | 512 | 507 | 508 | 102,000 |
1994/09/29 | 515 | 515 | 510 | 510 | 127,000 |
1994/09/28 | 500 | 512 | 500 | 512 | 431,000 |
1994/09/27 | 511 | 512 | 500 | 500 | 45,000 |
1994/09/26 | 520 | 521 | 511 | 511 | 140,000 |
1994/09/22 | 511 | 513 | 510 | 510 | 129,000 |
1994/09/21 | 511 | 511 | 505 | 510 | 83,000 |
1994/09/20 | 499 | 510 | 499 | 510 | 97,000 |
1994/09/19 | 496 | 500 | 495 | 499 | 57,000 |
1994/09/16 | 500 | 505 | 495 | 495 | 99,000 |
1994/09/14 | 505 | 507 | 500 | 500 | 166,000 |
1994/09/13 | 507 | 510 | 505 | 510 | 47,000 |
1994/09/12 | 510 | 511 | 507 | 507 | 47,000 |
1994/09/09 | 509 | 511 | 501 | 501 | 238,000 |
1994/09/08 | 512 | 513 | 508 | 508 | 339,000 |
1994/09/07 | 529 | 529 | 513 | 513 | 196,000 |
1994/09/06 | 533 | 533 | 530 | 530 | 101,000 |
1994/09/05 | 536 | 536 | 534 | 534 | 72,000 |
1994/09/02 | 536 | 540 | 536 | 536 | 103,000 |
1994/09/01 | 533 | 536 | 532 | 536 | 142,000 |
1994/08/31 | 538 | 538 | 533 | 533 | 43,000 |
1994/08/30 | 537 | 537 | 533 | 533 | 85,000 |
1994/08/29 | 538 | 545 | 538 | 538 | 49,000 |
1994/08/26 | 532 | 542 | 530 | 530 | 191,000 |
1994/08/25 | 539 | 543 | 532 | 532 | 60,000 |
1994/08/24 | 535 | 544 | 531 | 539 | 584,000 |
1994/08/23 | 531 | 538 | 531 | 536 | 200,000 |
1994/08/22 | 532 | 539 | 532 | 539 | 52,000 |
1994/08/19 | 537 | 539 | 530 | 539 | 75,000 |
1994/08/18 | 543 | 543 | 541 | 541 | 22,000 |
1994/08/17 | 542 | 547 | 540 | 547 | 27,000 |
1994/08/16 | 539 | 543 | 539 | 541 | 34,000 |
1994/08/15 | 538 | 542 | 538 | 539 | 35,000 |
1994/08/12 | 540 | 540 | 536 | 538 | 24,000 |
1994/08/11 | 539 | 546 | 539 | 541 | 42,000 |
1994/08/10 | 539 | 547 | 539 | 547 | 25,000 |
1994/08/09 | 550 | 550 | 539 | 539 | 31,000 |
1994/08/08 | 544 | 544 | 540 | 540 | 32,000 |
1994/08/05 | 544 | 544 | 543 | 543 | 18,000 |
1994/08/04 | 545 | 553 | 541 | 542 | 145,000 |
1994/08/03 | 553 | 559 | 543 | 553 | 76,000 |
1994/08/02 | 544 | 554 | 544 | 553 | 32,000 |
1994/08/01 | 542 | 550 | 542 | 543 | 42,000 |
1994/07/29 | 544 | 559 | 542 | 559 | 101,000 |
1994/07/28 | 542 | 545 | 540 | 540 | 187,000 |
1994/07/27 | 545 | 547 | 545 | 545 | 61,000 |
1994/07/26 | 545 | 551 | 545 | 550 | 51,000 |
1994/07/25 | 551 | 558 | 546 | 548 | 63,000 |
1994/07/22 | 560 | 560 | 547 | 548 | 36,000 |
1994/07/21 | 569 | 569 | 542 | 545 | 73,000 |
1994/07/20 | 560 | 570 | 560 | 560 | 50,000 |
1994/07/19 | 560 | 570 | 560 | 570 | 47,000 |
1994/07/18 | 573 | 573 | 565 | 567 | 241,000 |
1994/07/15 | 568 | 573 | 560 | 572 | 73,000 |
1994/07/14 | 565 | 566 | 558 | 558 | 197,000 |
1994/07/13 | 560 | 564 | 550 | 556 | 179,000 |
1994/07/12 | 564 | 564 | 554 | 556 | 175,000 |
1994/07/11 | 552 | 556 | 550 | 556 | 36,000 |
1994/07/08 | 556 | 556 | 545 | 554 | 96,000 |
1994/07/07 | 547 | 550 | 545 | 547 | 146,000 |
1994/07/06 | 558 | 558 | 547 | 548 | 114,000 |
1994/07/05 | 548 | 558 | 547 | 550 | 93,000 |
1994/07/04 | 560 | 560 | 548 | 555 | 37,000 |
1994/07/01 | 558 | 558 | 545 | 545 | 119,000 |
1994/06/30 | 550 | 565 | 544 | 555 | 38,000 |
1994/06/29 | 564 | 564 | 553 | 553 | 65,000 |
1994/06/28 | 555 | 556 | 555 | 556 | 82,000 |
1994/06/27 | 553 | 555 | 550 | 555 | 113,000 |
1994/06/24 | 569 | 569 | 553 | 563 | 667,000 |
1994/06/23 | 564 | 569 | 558 | 569 | 67,000 |
1994/06/22 | 555 | 565 | 550 | 558 | 119,000 |
1994/06/21 | 567 | 567 | 565 | 565 | 156,000 |
1994/06/20 | 578 | 578 | 571 | 571 | 89,000 |
1994/06/17 | 571 | 573 | 571 | 571 | 78,000 |
1994/06/16 | 575 | 580 | 575 | 575 | 70,000 |
1994/06/15 | 584 | 590 | 575 | 575 | 354,000 |
1994/06/14 | 582 | 594 | 578 | 581 | 790,000 |
1994/06/13 | 575 | 580 | 571 | 576 | 405,000 |
1994/06/10 | 577 | 577 | 568 | 570 | 276,000 |
1994/06/09 | 570 | 570 | 565 | 567 | 182,000 |
1994/06/08 | 568 | 574 | 565 | 566 | 191,000 |
1994/06/07 | 565 | 567 | 562 | 562 | 179,000 |
1994/06/06 | 570 | 570 | 560 | 565 | 246,000 |
1994/06/03 | 565 | 570 | 555 | 570 | 141,000 |
1994/06/02 | 562 | 564 | 560 | 560 | 169,000 |
1994/06/01 | 564 | 565 | 555 | 560 | 148,000 |
1994/05/31 | 578 | 578 | 563 | 563 | 104,000 |
1994/05/30 | 575 | 575 | 561 | 572 | 130,000 |
1994/05/27 | 561 | 570 | 548 | 570 | 313,000 |
1994/05/26 | 570 | 571 | 555 | 560 | 163,000 |
1994/05/25 | 573 | 577 | 569 | 570 | 333,000 |
1994/05/24 | 566 | 570 | 565 | 569 | 137,000 |
1994/05/23 | 569 | 580 | 565 | 565 | 253,000 |
1994/05/20 | 563 | 570 | 562 | 562 | 403,000 |
1994/05/19 | 570 | 579 | 562 | 573 | 230,000 |
1994/05/18 | 585 | 592 | 571 | 580 | 1,138,000 |
1994/05/17 | 559 | 579 | 554 | 575 | 560,000 |
1994/05/16 | 546 | 560 | 546 | 551 | 88,000 |
1994/05/13 | 547 | 553 | 546 | 546 | 69,000 |
1994/05/12 | 553 | 553 | 545 | 546 | 92,000 |
1994/05/11 | 543 | 553 | 543 | 553 | 61,000 |
1994/05/10 | 543 | 555 | 541 | 543 | 99,000 |
1994/05/09 | 556 | 556 | 543 | 543 | 72,000 |
1994/05/06 | 535 | 544 | 533 | 543 | 114,000 |
1994/05/02 | 535 | 535 | 533 | 535 | 118,000 |
1994/04/28 | 540 | 540 | 535 | 535 | 91,000 |
1994/04/27 | 542 | 543 | 535 | 540 | 78,000 |
1994/04/26 | 544 | 545 | 543 | 543 | 136,000 |
1994/04/25 | 553 | 553 | 533 | 543 | 299,000 |
1994/04/22 | 550 | 560 | 543 | 543 | 462,000 |
1994/04/21 | 551 | 551 | 547 | 548 | 121,000 |
1994/04/20 | 556 | 556 | 547 | 552 | 270,000 |
1994/04/19 | 555 | 560 | 555 | 556 | 363,000 |
1994/04/18 | 550 | 563 | 550 | 560 | 280,000 |
1994/04/15 | 556 | 569 | 556 | 569 | 192,000 |
1994/04/14 | 560 | 560 | 553 | 555 | 114,000 |
1994/04/13 | 558 | 558 | 551 | 552 | 208,000 |
1994/04/12 | 564 | 564 | 546 | 558 | 145,000 |
1994/04/11 | 568 | 568 | 552 | 564 | 141,000 |
1994/04/08 | 566 | 566 | 547 | 558 | 253,000 |
1994/04/07 | 560 | 560 | 545 | 546 | 113,000 |
1994/04/06 | 555 | 556 | 540 | 550 | 154,000 |
1994/04/05 | 553 | 553 | 541 | 550 | 52,000 |
1994/04/04 | 543 | 545 | 530 | 535 | 132,000 |
1994/04/01 | 546 | 555 | 543 | 543 | 79,000 |
1994/03/31 | 560 | 560 | 540 | 545 | 96,000 |
1994/03/30 | 553 | 560 | 540 | 560 | 102,000 |
1994/03/29 | 561 | 563 | 560 | 563 | 62,000 |
1994/03/28 | 561 | 562 | 555 | 560 | 65,000 |
1994/03/25 | 561 | 563 | 555 | 561 | 173,000 |
1994/03/24 | 575 | 575 | 568 | 570 | 230,000 |
1994/03/23 | 570 | 580 | 567 | 568 | 79,000 |
1994/03/22 | 582 | 582 | 570 | 575 | 101,000 |
1994/03/18 | 586 | 590 | 580 | 582 | 335,000 |
1994/03/17 | 597 | 597 | 587 | 596 | 171,000 |
1994/03/16 | 588 | 595 | 585 | 595 | 230,000 |
1994/03/15 | 599 | 600 | 581 | 582 | 269,000 |
1994/03/14 | 591 | 602 | 591 | 597 | 170,000 |
1994/03/11 | 586 | 595 | 585 | 594 | 363,000 |
1994/03/10 | 603 | 604 | 581 | 588 | 699,000 |
1994/03/09 | 620 | 622 | 601 | 602 | 1,382,000 |
1994/03/08 | 610 | 623 | 605 | 615 | 3,404,000 |
1994/03/07 | 590 | 595 | 586 | 593 | 768,000 |
1994/03/04 | 563 | 580 | 560 | 580 | 1,002,000 |
1994/03/03 | 557 | 560 | 550 | 560 | 219,000 |
1994/03/02 | 567 | 568 | 553 | 560 | 204,000 |
1994/03/01 | 571 | 575 | 567 | 568 | 134,000 |
1994/02/28 | 580 | 580 | 575 | 579 | 116,000 |
1994/02/25 | 582 | 584 | 575 | 579 | 348,000 |
1994/02/24 | 580 | 590 | 575 | 583 | 879,000 |
1994/02/23 | 549 | 550 | 543 | 550 | 182,000 |
1994/02/22 | 544 | 559 | 538 | 547 | 263,000 |
1994/02/21 | 535 | 540 | 535 | 540 | 83,000 |
1994/02/18 | 552 | 552 | 541 | 541 | 107,000 |
1994/02/17 | 564 | 564 | 541 | 541 | 118,000 |
1994/02/16 | 570 | 574 | 553 | 558 | 121,000 |
1994/02/15 | 550 | 550 | 540 | 550 | 103,000 |
1994/02/14 | 561 | 565 | 550 | 552 | 233,000 |
1994/02/10 | 585 | 597 | 571 | 581 | 214,000 |
1994/02/09 | 609 | 610 | 583 | 592 | 171,000 |
1994/02/08 | 604 | 610 | 595 | 609 | 293,000 |
1994/02/07 | 595 | 605 | 591 | 601 | 215,000 |
1994/02/04 | 590 | 613 | 585 | 609 | 599,000 |
1994/02/03 | 595 | 595 | 580 | 595 | 93,000 |
1994/02/02 | 598 | 598 | 581 | 598 | 277,000 |
1994/02/01 | 590 | 598 | 575 | 598 | 370,000 |
1994/01/31 | 582 | 595 | 577 | 590 | 591,000 |
1994/01/28 | 553 | 553 | 542 | 552 | 166,000 |
1994/01/27 | 539 | 553 | 535 | 553 | 226,000 |
1994/01/26 | 520 | 549 | 520 | 549 | 400,000 |
1994/01/25 | 510 | 525 | 508 | 510 | 152,000 |
1994/01/24 | 498 | 520 | 498 | 520 | 145,000 |
1994/01/21 | 550 | 558 | 546 | 558 | 75,000 |
1994/01/20 | 558 | 564 | 550 | 560 | 108,000 |
1994/01/19 | 551 | 563 | 548 | 563 | 191,000 |
1994/01/18 | 564 | 564 | 552 | 558 | 87,000 |
1994/01/17 | 546 | 565 | 546 | 565 | 155,000 |
1994/01/14 | 545 | 565 | 535 | 565 | 186,000 |
1994/01/13 | 550 | 554 | 545 | 550 | 310,000 |
1994/01/12 | 528 | 550 | 528 | 550 | 193,000 |
1994/01/11 | 530 | 538 | 525 | 538 | 221,000 |
1994/01/10 | 509 | 521 | 509 | 520 | 129,000 |
1994/01/07 | 508 | 510 | 505 | 507 | 73,000 |
1994/01/06 | 510 | 520 | 504 | 517 | 105,000 |
1994/01/05 | 494 | 520 | 494 | 520 | 52,000 |
1994/01/04 | 495 | 495 | 481 | 483 | 29,000 |