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 |
---|---|---|---|---|---|
1997/12/30 | 192 | 200 | 192 | 200 | 20,000 |
1997/12/29 | 195 | 195 | 190 | 190 | 8,000 |
1997/12/26 | 209 | 209 | 197 | 205 | 46,000 |
1997/12/25 | 190 | 220 | 188 | 210 | 60,000 |
1997/12/24 | 187 | 190 | 185 | 185 | 49,000 |
1997/12/22 | 201 | 201 | 181 | 200 | 78,000 |
1997/12/19 | 221 | 221 | 205 | 206 | 168,000 |
1997/12/18 | 214 | 217 | 210 | 216 | 23,000 |
1997/12/17 | 204 | 218 | 204 | 214 | 40,000 |
1997/12/16 | 204 | 205 | 200 | 204 | 69,000 |
1997/12/15 | 195 | 204 | 194 | 204 | 79,000 |
1997/12/12 | 190 | 200 | 183 | 190 | 253,000 |
1997/12/11 | 211 | 215 | 205 | 205 | 45,000 |
1997/12/10 | 219 | 219 | 215 | 215 | 36,000 |
1997/12/09 | 216 | 220 | 216 | 218 | 25,000 |
1997/12/08 | 221 | 221 | 211 | 216 | 9,000 |
1997/12/05 | 212 | 217 | 211 | 211 | 28,000 |
1997/12/04 | 200 | 212 | 200 | 204 | 159,000 |
1997/12/03 | 231 | 231 | 230 | 230 | 15,000 |
1997/12/02 | 233 | 233 | 230 | 232 | 23,000 |
1997/12/01 | 221 | 234 | 221 | 231 | 32,000 |
1997/11/28 | 234 | 236 | 223 | 226 | 85,000 |
1997/11/27 | 210 | 226 | 210 | 219 | 23,000 |
1997/11/26 | 215 | 220 | 210 | 210 | 67,000 |
1997/11/25 | 220 | 225 | 215 | 215 | 98,000 |
1997/11/21 | 215 | 225 | 215 | 215 | 56,000 |
1997/11/20 | 215 | 224 | 215 | 215 | 118,000 |
1997/11/19 | 218 | 225 | 217 | 217 | 345,000 |
1997/11/18 | 238 | 240 | 235 | 235 | 32,000 |
1997/11/17 | 221 | 239 | 221 | 238 | 68,000 |
1997/11/14 | 239 | 240 | 220 | 221 | 137,000 |
1997/11/13 | 226 | 239 | 219 | 234 | 218,000 |
1997/11/12 | 241 | 241 | 218 | 220 | 276,000 |
1997/11/11 | 227 | 241 | 227 | 241 | 128,000 |
1997/11/10 | 220 | 232 | 216 | 232 | 247,000 |
1997/11/07 | 219 | 221 | 218 | 221 | 90,000 |
1997/11/06 | 220 | 228 | 220 | 221 | 83,000 |
1997/11/05 | 233 | 233 | 221 | 221 | 49,000 |
1997/11/04 | 223 | 235 | 223 | 233 | 57,000 |
1997/10/31 | 220 | 238 | 220 | 238 | 42,000 |
1997/10/30 | 228 | 228 | 220 | 222 | 68,000 |
1997/10/29 | 238 | 238 | 228 | 229 | 146,000 |
1997/10/28 | 210 | 224 | 210 | 223 | 154,000 |
1997/10/27 | 217 | 220 | 211 | 218 | 161,000 |
1997/10/24 | 220 | 236 | 218 | 236 | 138,000 |
1997/10/23 | 218 | 226 | 214 | 215 | 139,000 |
1997/10/22 | 205 | 219 | 202 | 219 | 207,000 |
1997/10/21 | 194 | 213 | 194 | 205 | 178,000 |
1997/10/20 | 194 | 195 | 190 | 193 | 293,000 |
1997/10/17 | 189 | 200 | 188 | 190 | 154,000 |
1997/10/16 | 178 | 194 | 178 | 194 | 618,000 |
1997/10/15 | 202 | 204 | 175 | 175 | 790,000 |
1997/10/14 | 201 | 204 | 199 | 202 | 190,000 |
1997/10/13 | 206 | 206 | 204 | 205 | 28,000 |
1997/10/09 | 207 | 207 | 204 | 207 | 89,000 |
1997/10/08 | 206 | 210 | 205 | 210 | 82,000 |
1997/10/07 | 215 | 215 | 205 | 208 | 91,000 |
1997/10/06 | 204 | 217 | 204 | 215 | 440,000 |
1997/10/03 | 220 | 225 | 220 | 225 | 52,000 |
1997/10/02 | 236 | 236 | 220 | 220 | 38,000 |
1997/10/01 | 240 | 240 | 229 | 238 | 31,000 |
1997/09/30 | 248 | 249 | 235 | 240 | 66,000 |
1997/09/29 | 248 | 250 | 242 | 249 | 97,000 |
1997/09/26 | 250 | 253 | 250 | 250 | 45,000 |
1997/09/25 | 262 | 265 | 250 | 260 | 39,000 |
1997/09/24 | 275 | 275 | 260 | 260 | 208,000 |
1997/09/22 | 270 | 280 | 265 | 275 | 106,000 |
1997/09/19 | 265 | 271 | 265 | 265 | 102,000 |
1997/09/18 | 266 | 266 | 263 | 265 | 124,000 |
1997/09/17 | 280 | 280 | 266 | 266 | 51,000 |
1997/09/16 | 295 | 295 | 290 | 290 | 42,000 |
1997/09/12 | 306 | 306 | 296 | 296 | 107,000 |
1997/09/11 | 313 | 315 | 306 | 306 | 208,000 |
1997/09/10 | 310 | 319 | 310 | 318 | 115,000 |
1997/09/09 | 310 | 310 | 305 | 310 | 116,000 |
1997/09/08 | 309 | 310 | 304 | 310 | 139,000 |
1997/09/05 | 308 | 309 | 306 | 309 | 224,000 |
1997/09/04 | 305 | 312 | 305 | 308 | 195,000 |
1997/09/03 | 305 | 306 | 303 | 305 | 116,000 |
1997/09/02 | 303 | 303 | 298 | 300 | 168,000 |
1997/09/01 | 293 | 296 | 293 | 296 | 33,000 |
1997/08/29 | 293 | 294 | 290 | 294 | 17,000 |
1997/08/28 | 295 | 297 | 294 | 294 | 20,000 |
1997/08/27 | 296 | 296 | 294 | 296 | 46,000 |
1997/08/26 | 292 | 296 | 292 | 296 | 114,000 |
1997/08/25 | 297 | 297 | 293 | 293 | 55,000 |
1997/08/22 | 296 | 296 | 291 | 293 | 77,000 |
1997/08/21 | 298 | 298 | 290 | 292 | 65,000 |
1997/08/20 | 296 | 296 | 290 | 296 | 121,000 |
1997/08/19 | 298 | 298 | 290 | 294 | 240,000 |
1997/08/18 | 290 | 293 | 289 | 293 | 186,000 |
1997/08/15 | 297 | 299 | 295 | 298 | 143,000 |
1997/08/14 | 298 | 300 | 298 | 298 | 112,000 |
1997/08/13 | 301 | 302 | 297 | 301 | 158,000 |
1997/08/12 | 304 | 305 | 304 | 304 | 33,000 |
1997/08/11 | 300 | 305 | 300 | 305 | 84,000 |
1997/08/08 | 305 | 305 | 300 | 304 | 102,000 |
1997/08/07 | 325 | 325 | 315 | 315 | 45,000 |
1997/08/06 | 330 | 333 | 330 | 330 | 53,000 |
1997/08/05 | 331 | 345 | 331 | 334 | 279,000 |
1997/08/04 | 335 | 335 | 331 | 335 | 15,000 |
1997/08/01 | 354 | 354 | 349 | 350 | 11,000 |
1997/07/31 | 338 | 355 | 335 | 355 | 23,000 |
1997/07/30 | 350 | 350 | 330 | 330 | 72,000 |
1997/07/29 | 361 | 361 | 350 | 350 | 66,000 |
1997/07/28 | 366 | 375 | 364 | 364 | 54,000 |
1997/07/25 | 369 | 371 | 369 | 371 | 28,000 |
1997/07/24 | 366 | 366 | 364 | 365 | 28,000 |
1997/07/23 | 366 | 366 | 364 | 366 | 20,000 |
1997/07/22 | 360 | 362 | 360 | 362 | 45,000 |
1997/07/18 | 369 | 369 | 368 | 369 | 16,000 |
1997/07/17 | 372 | 372 | 365 | 365 | 20,000 |
1997/07/16 | 363 | 368 | 363 | 368 | 35,000 |
1997/07/15 | 360 | 368 | 359 | 361 | 43,000 |
1997/07/14 | 374 | 374 | 356 | 364 | 21,000 |
1997/07/11 | 382 | 382 | 375 | 375 | 29,000 |
1997/07/10 | 383 | 387 | 382 | 383 | 17,000 |
1997/07/09 | 397 | 397 | 385 | 385 | 16,000 |
1997/07/08 | 395 | 398 | 395 | 397 | 37,000 |
1997/07/07 | 390 | 396 | 390 | 395 | 85,000 |
1997/07/04 | 402 | 402 | 395 | 395 | 26,000 |
1997/07/03 | 400 | 400 | 398 | 399 | 32,000 |
1997/07/02 | 396 | 398 | 396 | 398 | 90,000 |
1997/07/01 | 410 | 410 | 387 | 389 | 248,000 |
1997/06/30 | 422 | 426 | 412 | 412 | 104,000 |
1997/06/27 | 425 | 425 | 422 | 422 | 11,000 |
1997/06/26 | 435 | 436 | 425 | 425 | 74,000 |
1997/06/25 | 437 | 438 | 435 | 435 | 25,000 |
1997/06/24 | 440 | 440 | 436 | 437 | 65,000 |
1997/06/23 | 448 | 448 | 440 | 440 | 207,000 |
1997/06/20 | 447 | 448 | 443 | 443 | 42,000 |
1997/06/19 | 433 | 447 | 428 | 442 | 81,000 |
1997/06/18 | 435 | 441 | 435 | 441 | 100,000 |
1997/06/17 | 424 | 440 | 424 | 435 | 57,000 |
1997/06/16 | 420 | 421 | 413 | 419 | 39,000 |
1997/06/13 | 430 | 431 | 425 | 425 | 64,000 |
1997/06/12 | 424 | 440 | 424 | 435 | 139,000 |
1997/06/11 | 420 | 422 | 419 | 420 | 34,000 |
1997/06/10 | 420 | 420 | 411 | 420 | 133,000 |
1997/06/09 | 415 | 420 | 415 | 420 | 34,000 |
1997/06/06 | 410 | 415 | 410 | 415 | 27,000 |
1997/06/05 | 410 | 411 | 410 | 410 | 83,000 |
1997/06/04 | 411 | 414 | 411 | 411 | 22,000 |
1997/06/03 | 411 | 412 | 411 | 412 | 114,000 |
1997/06/02 | 389 | 417 | 389 | 417 | 322,000 |
1997/05/30 | 398 | 410 | 390 | 390 | 35,000 |
1997/05/29 | 398 | 400 | 397 | 398 | 21,000 |
1997/05/28 | 399 | 399 | 389 | 396 | 107,000 |
1997/05/27 | 392 | 399 | 389 | 394 | 27,000 |
1997/05/26 | 400 | 400 | 387 | 397 | 48,000 |
1997/05/23 | 407 | 407 | 401 | 405 | 34,000 |
1997/05/22 | 413 | 413 | 403 | 403 | 223,000 |
1997/05/21 | 421 | 421 | 413 | 413 | 62,000 |
1997/05/20 | 421 | 425 | 417 | 425 | 215,000 |
1997/05/19 | 405 | 425 | 405 | 425 | 720,000 |
1997/05/16 | 404 | 408 | 401 | 408 | 230,000 |
1997/05/15 | 396 | 404 | 395 | 404 | 106,000 |
1997/05/14 | 385 | 400 | 385 | 395 | 205,000 |
1997/05/13 | 390 | 399 | 387 | 388 | 82,000 |
1997/05/12 | 372 | 390 | 372 | 390 | 130,000 |
1997/05/09 | 374 | 377 | 370 | 375 | 203,000 |
1997/05/08 | 367 | 385 | 367 | 374 | 253,000 |
1997/05/07 | 362 | 367 | 362 | 365 | 200,000 |
1997/05/06 | 346 | 364 | 345 | 351 | 123,000 |
1997/05/02 | 334 | 342 | 330 | 342 | 868,000 |
1997/05/01 | 339 | 341 | 334 | 334 | 150,000 |
1997/04/30 | 331 | 340 | 331 | 335 | 171,000 |
1997/04/28 | 340 | 340 | 329 | 331 | 60,000 |
1997/04/25 | 350 | 350 | 340 | 341 | 130,000 |
1997/04/24 | 350 | 355 | 350 | 351 | 87,000 |
1997/04/23 | 348 | 350 | 345 | 350 | 91,000 |
1997/04/22 | 345 | 350 | 341 | 348 | 113,000 |
1997/04/21 | 340 | 348 | 337 | 345 | 38,000 |
1997/04/18 | 328 | 345 | 328 | 345 | 850,000 |
1997/04/17 | 325 | 329 | 325 | 325 | 47,000 |
1997/04/16 | 315 | 329 | 315 | 325 | 111,000 |
1997/04/15 | 310 | 334 | 310 | 325 | 93,000 |
1997/04/14 | 324 | 324 | 310 | 310 | 121,000 |
1997/04/11 | 325 | 331 | 324 | 325 | 83,000 |
1997/04/10 | 341 | 344 | 338 | 338 | 67,000 |
1997/04/09 | 345 | 345 | 338 | 341 | 35,000 |
1997/04/08 | 342 | 342 | 337 | 342 | 113,000 |
1997/04/07 | 345 | 345 | 335 | 337 | 68,000 |
1997/04/04 | 358 | 358 | 349 | 349 | 72,000 |
1997/04/03 | 355 | 364 | 355 | 360 | 61,000 |
1997/04/02 | 357 | 357 | 353 | 355 | 38,000 |
1997/04/01 | 359 | 362 | 350 | 352 | 77,000 |
1997/03/31 | 359 | 360 | 350 | 355 | 137,000 |
1997/03/28 | 355 | 361 | 355 | 358 | 52,000 |
1997/03/27 | 370 | 374 | 358 | 358 | 84,000 |
1997/03/26 | 376 | 380 | 375 | 375 | 37,000 |
1997/03/25 | 395 | 395 | 380 | 392 | 253,000 |
1997/03/24 | 397 | 397 | 392 | 392 | 78,000 |
1997/03/21 | 398 | 398 | 394 | 397 | 42,000 |
1997/03/19 | 399 | 400 | 390 | 399 | 28,000 |
1997/03/18 | 385 | 399 | 384 | 397 | 95,000 |
1997/03/17 | 381 | 385 | 377 | 384 | 228,000 |
1997/03/14 | 376 | 379 | 357 | 378 | 384,000 |
1997/03/13 | 400 | 403 | 396 | 396 | 33,000 |
1997/03/12 | 405 | 406 | 400 | 400 | 244,000 |
1997/03/11 | 404 | 410 | 402 | 405 | 149,000 |
1997/03/10 | 414 | 414 | 410 | 410 | 66,000 |
1997/03/07 | 414 | 415 | 409 | 415 | 50,000 |
1997/03/06 | 405 | 410 | 405 | 409 | 35,000 |
1997/03/05 | 410 | 410 | 405 | 408 | 50,000 |
1997/03/04 | 420 | 420 | 409 | 415 | 35,000 |
1997/03/03 | 415 | 418 | 412 | 418 | 105,000 |
1997/02/28 | 436 | 436 | 409 | 415 | 481,000 |
1997/02/27 | 417 | 435 | 412 | 435 | 89,000 |
1997/02/26 | 430 | 430 | 415 | 415 | 139,000 |
1997/02/25 | 418 | 437 | 418 | 432 | 71,000 |
1997/02/24 | 415 | 420 | 410 | 412 | 78,000 |
1997/02/21 | 410 | 417 | 410 | 410 | 89,000 |
1997/02/20 | 413 | 414 | 405 | 410 | 186,000 |
1997/02/19 | 411 | 411 | 406 | 408 | 194,000 |
1997/02/18 | 412 | 412 | 405 | 408 | 103,000 |
1997/02/17 | 414 | 420 | 410 | 410 | 146,000 |
1997/02/14 | 413 | 413 | 408 | 408 | 104,000 |
1997/02/13 | 412 | 425 | 412 | 413 | 83,000 |
1997/02/12 | 418 | 418 | 410 | 415 | 36,000 |
1997/02/10 | 411 | 418 | 411 | 418 | 54,000 |
1997/02/07 | 421 | 421 | 413 | 418 | 56,000 |
1997/02/06 | 428 | 428 | 420 | 421 | 108,000 |
1997/02/05 | 429 | 429 | 411 | 429 | 70,000 |
1997/02/04 | 436 | 451 | 431 | 434 | 536,000 |
1997/02/03 | 440 | 440 | 430 | 431 | 58,000 |
1997/01/31 | 420 | 438 | 415 | 430 | 41,000 |
1997/01/30 | 425 | 425 | 410 | 410 | 123,000 |
1997/01/29 | 419 | 429 | 419 | 425 | 28,000 |
1997/01/28 | 413 | 419 | 412 | 419 | 58,000 |
1997/01/27 | 412 | 413 | 412 | 412 | 91,000 |
1997/01/24 | 432 | 432 | 416 | 417 | 118,000 |
1997/01/23 | 420 | 429 | 420 | 427 | 67,000 |
1997/01/22 | 415 | 424 | 415 | 418 | 145,000 |
1997/01/21 | 421 | 421 | 415 | 415 | 77,000 |
1997/01/20 | 426 | 429 | 413 | 421 | 50,000 |
1997/01/17 | 425 | 430 | 425 | 426 | 44,000 |
1997/01/16 | 420 | 430 | 420 | 430 | 73,000 |
1997/01/14 | 421 | 423 | 416 | 417 | 27,000 |
1997/01/13 | 412 | 421 | 407 | 419 | 96,000 |
1997/01/10 | 435 | 435 | 415 | 416 | 158,000 |
1997/01/09 | 441 | 441 | 437 | 440 | 60,000 |
1997/01/08 | 451 | 454 | 441 | 441 | 149,000 |
1997/01/07 | 455 | 455 | 451 | 452 | 59,000 |
1997/01/06 | 456 | 456 | 456 | 456 | 31,000 |