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 |
---|---|---|---|---|---|
1998/12/30 | 240 | 240 | 238 | 238 | 3,000 |
1998/12/29 | 240 | 241 | 239 | 240 | 19,000 |
1998/12/28 | 240 | 240 | 238 | 240 | 10,000 |
1998/12/25 | 248 | 250 | 236 | 238 | 71,000 |
1998/12/24 | 236 | 242 | 236 | 241 | 39,000 |
1998/12/22 | 245 | 245 | 235 | 235 | 31,000 |
1998/12/21 | 254 | 254 | 245 | 245 | 42,000 |
1998/12/18 | 239 | 245 | 234 | 234 | 19,000 |
1998/12/17 | 235 | 235 | 233 | 233 | 10,000 |
1998/12/16 | 237 | 237 | 236 | 236 | 6,000 |
1998/12/15 | 233 | 235 | 232 | 232 | 35,000 |
1998/12/14 | 232 | 247 | 232 | 246 | 21,000 |
1998/12/11 | 255 | 255 | 231 | 231 | 150,000 |
1998/12/10 | 244 | 250 | 243 | 250 | 50,000 |
1998/12/09 | 240 | 240 | 237 | 239 | 23,000 |
1998/12/08 | 247 | 247 | 240 | 240 | 18,000 |
1998/12/07 | 244 | 247 | 244 | 247 | 10,000 |
1998/12/04 | 241 | 244 | 240 | 240 | 48,000 |
1998/12/03 | 260 | 263 | 235 | 241 | 66,000 |
1998/12/02 | 255 | 260 | 251 | 260 | 64,000 |
1998/12/01 | 249 | 253 | 249 | 250 | 40,000 |
1998/11/30 | 249 | 251 | 249 | 249 | 37,000 |
1998/11/27 | 250 | 250 | 245 | 249 | 32,000 |
1998/11/26 | 241 | 250 | 241 | 250 | 31,000 |
1998/11/25 | 253 | 253 | 240 | 241 | 94,000 |
1998/11/24 | 255 | 255 | 240 | 240 | 38,000 |
1998/11/20 | 255 | 258 | 251 | 255 | 109,000 |
1998/11/19 | 250 | 250 | 250 | 250 | 31,000 |
1998/11/18 | 245 | 254 | 240 | 250 | 133,000 |
1998/11/17 | 240 | 245 | 240 | 245 | 22,000 |
1998/11/16 | 234 | 240 | 230 | 240 | 54,000 |
1998/11/13 | 229 | 230 | 229 | 230 | 36,000 |
1998/11/12 | 226 | 228 | 225 | 228 | 204,000 |
1998/11/11 | 224 | 230 | 224 | 226 | 16,000 |
1998/11/10 | 230 | 230 | 225 | 225 | 973,000 |
1998/11/09 | 234 | 234 | 230 | 230 | 37,000 |
1998/11/06 | 231 | 234 | 231 | 234 | 21,000 |
1998/11/05 | 240 | 240 | 230 | 231 | 380,000 |
1998/11/04 | 240 | 244 | 239 | 239 | 29,000 |
1998/11/02 | 240 | 240 | 234 | 240 | 26,000 |
1998/10/30 | 235 | 235 | 230 | 230 | 49,000 |
1998/10/29 | 232 | 232 | 230 | 230 | 58,000 |
1998/10/28 | 236 | 237 | 231 | 232 | 27,000 |
1998/10/27 | 236 | 236 | 231 | 231 | 37,000 |
1998/10/26 | 240 | 240 | 230 | 233 | 115,000 |
1998/10/23 | 254 | 255 | 242 | 242 | 66,000 |
1998/10/22 | 248 | 260 | 238 | 244 | 106,000 |
1998/10/21 | 245 | 260 | 245 | 250 | 71,000 |
1998/10/20 | 250 | 250 | 235 | 246 | 72,000 |
1998/10/19 | 230 | 238 | 221 | 230 | 43,000 |
1998/10/16 | 232 | 232 | 230 | 231 | 34,000 |
1998/10/15 | 235 | 237 | 230 | 230 | 42,000 |
1998/10/14 | 243 | 245 | 237 | 237 | 32,000 |
1998/10/13 | 254 | 254 | 240 | 241 | 59,000 |
1998/10/12 | 247 | 256 | 240 | 255 | 73,000 |
1998/10/09 | 245 | 252 | 245 | 245 | 90,000 |
1998/10/08 | 255 | 255 | 245 | 245 | 46,000 |
1998/10/07 | 256 | 260 | 256 | 260 | 37,000 |
1998/10/06 | 255 | 257 | 253 | 255 | 26,000 |
1998/10/05 | 260 | 260 | 251 | 253 | 16,000 |
1998/10/02 | 260 | 261 | 255 | 261 | 21,000 |
1998/10/01 | 267 | 273 | 260 | 260 | 49,000 |
1998/09/30 | 270 | 274 | 269 | 270 | 109,000 |
1998/09/29 | 261 | 270 | 260 | 270 | 25,000 |
1998/09/28 | 260 | 274 | 259 | 270 | 41,000 |
1998/09/25 | 270 | 270 | 260 | 260 | 51,000 |
1998/09/24 | 270 | 273 | 267 | 273 | 145,000 |
1998/09/22 | 264 | 265 | 257 | 264 | 20,000 |
1998/09/21 | 264 | 270 | 260 | 265 | 45,000 |
1998/09/18 | 252 | 260 | 250 | 259 | 29,000 |
1998/09/17 | 240 | 243 | 235 | 237 | 40,000 |
1998/09/16 | 240 | 245 | 239 | 239 | 83,000 |
1998/09/14 | 250 | 251 | 245 | 245 | 99,000 |
1998/09/11 | 250 | 251 | 250 | 250 | 140,000 |
1998/09/10 | 270 | 270 | 256 | 256 | 18,000 |
1998/09/09 | 261 | 268 | 261 | 264 | 55,000 |
1998/09/08 | 272 | 274 | 270 | 271 | 86,000 |
1998/09/07 | 254 | 275 | 253 | 275 | 73,000 |
1998/09/04 | 261 | 261 | 252 | 258 | 18,000 |
1998/09/03 | 268 | 268 | 262 | 262 | 44,000 |
1998/09/02 | 255 | 266 | 255 | 266 | 63,000 |
1998/09/01 | 259 | 265 | 251 | 265 | 140,000 |
1998/08/31 | 264 | 264 | 254 | 260 | 19,000 |
1998/08/28 | 248 | 250 | 245 | 249 | 82,000 |
1998/08/27 | 254 | 258 | 250 | 258 | 49,000 |
1998/08/26 | 257 | 258 | 252 | 253 | 55,000 |
1998/08/25 | 267 | 267 | 257 | 257 | 47,000 |
1998/08/24 | 248 | 255 | 248 | 255 | 16,000 |
1998/08/21 | 250 | 250 | 248 | 250 | 20,000 |
1998/08/20 | 260 | 260 | 250 | 260 | 49,000 |
1998/08/19 | 247 | 261 | 247 | 248 | 17,000 |
1998/08/18 | 250 | 250 | 245 | 245 | 15,000 |
1998/08/17 | 256 | 256 | 240 | 240 | 71,000 |
1998/08/14 | 264 | 264 | 256 | 256 | 25,000 |
1998/08/13 | 265 | 266 | 260 | 264 | 85,000 |
1998/08/12 | 263 | 266 | 260 | 266 | 84,000 |
1998/08/11 | 268 | 268 | 263 | 268 | 74,000 |
1998/08/10 | 270 | 270 | 260 | 265 | 52,000 |
1998/08/07 | 269 | 270 | 264 | 270 | 71,000 |
1998/08/06 | 269 | 270 | 265 | 265 | 86,000 |
1998/08/05 | 267 | 269 | 265 | 269 | 49,000 |
1998/08/04 | 265 | 267 | 260 | 267 | 61,000 |
1998/08/03 | 260 | 270 | 260 | 260 | 19,000 |
1998/07/31 | 268 | 270 | 260 | 260 | 54,000 |
1998/07/30 | 262 | 270 | 262 | 264 | 23,000 |
1998/07/29 | 260 | 262 | 260 | 260 | 14,000 |
1998/07/28 | 260 | 264 | 260 | 260 | 29,000 |
1998/07/27 | 260 | 263 | 260 | 260 | 68,000 |
1998/07/24 | 264 | 265 | 260 | 260 | 64,000 |
1998/07/23 | 264 | 264 | 255 | 255 | 48,000 |
1998/07/22 | 265 | 265 | 240 | 265 | 366,000 |
1998/07/21 | 280 | 280 | 270 | 270 | 35,000 |
1998/07/17 | 277 | 280 | 270 | 270 | 16,000 |
1998/07/16 | 275 | 280 | 270 | 275 | 74,000 |
1998/07/15 | 275 | 282 | 270 | 270 | 32,000 |
1998/07/14 | 262 | 282 | 262 | 282 | 200,000 |
1998/07/13 | 260 | 265 | 260 | 265 | 30,000 |
1998/07/10 | 260 | 265 | 255 | 260 | 44,000 |
1998/07/09 | 265 | 268 | 263 | 263 | 40,000 |
1998/07/08 | 269 | 270 | 260 | 260 | 46,000 |
1998/07/07 | 265 | 269 | 264 | 265 | 39,000 |
1998/07/06 | 265 | 272 | 265 | 265 | 44,000 |
1998/07/03 | 261 | 275 | 259 | 270 | 23,000 |
1998/07/02 | 265 | 273 | 260 | 262 | 89,000 |
1998/07/01 | 264 | 265 | 260 | 265 | 36,000 |
1998/06/30 | 264 | 265 | 264 | 264 | 15,000 |
1998/06/29 | 258 | 265 | 258 | 265 | 5,000 |
1998/06/26 | 255 | 255 | 253 | 253 | 7,000 |
1998/06/25 | 264 | 265 | 255 | 255 | 25,000 |
1998/06/24 | 253 | 260 | 252 | 254 | 20,000 |
1998/06/23 | 255 | 255 | 251 | 251 | 29,000 |
1998/06/22 | 264 | 264 | 255 | 255 | 18,000 |
1998/06/19 | 262 | 265 | 262 | 262 | 76,000 |
1998/06/18 | 260 | 262 | 251 | 262 | 38,000 |
1998/06/17 | 248 | 248 | 245 | 246 | 17,000 |
1998/06/16 | 241 | 245 | 240 | 245 | 33,000 |
1998/06/15 | 241 | 241 | 240 | 241 | 34,000 |
1998/06/12 | 242 | 246 | 241 | 246 | 296,000 |
1998/06/11 | 250 | 250 | 240 | 241 | 73,000 |
1998/06/10 | 260 | 263 | 251 | 251 | 45,000 |
1998/06/09 | 255 | 255 | 252 | 255 | 298,000 |
1998/06/08 | 258 | 260 | 255 | 255 | 14,000 |
1998/06/05 | 255 | 257 | 255 | 257 | 13,000 |
1998/06/04 | 255 | 260 | 255 | 255 | 13,000 |
1998/06/03 | 260 | 266 | 255 | 256 | 25,000 |
1998/06/02 | 260 | 272 | 255 | 260 | 64,000 |
1998/06/01 | 274 | 274 | 255 | 263 | 71,000 |
1998/05/29 | 255 | 279 | 253 | 278 | 129,000 |
1998/05/28 | 240 | 260 | 240 | 258 | 29,000 |
1998/05/27 | 248 | 248 | 240 | 240 | 31,000 |
1998/05/26 | 249 | 249 | 248 | 249 | 4,000 |
1998/05/25 | 249 | 259 | 248 | 259 | 33,000 |
1998/05/22 | 240 | 245 | 236 | 243 | 37,000 |
1998/05/21 | 232 | 240 | 232 | 240 | 11,000 |
1998/05/20 | 237 | 237 | 235 | 237 | 20,000 |
1998/05/19 | 237 | 239 | 234 | 239 | 166,000 |
1998/05/18 | 242 | 242 | 241 | 241 | 269,000 |
1998/05/15 | 241 | 241 | 240 | 240 | 14,000 |
1998/05/14 | 240 | 243 | 240 | 240 | 22,000 |
1998/05/13 | 239 | 245 | 239 | 245 | 28,000 |
1998/05/12 | 242 | 245 | 242 | 245 | 143,000 |
1998/05/11 | 250 | 250 | 244 | 244 | 27,000 |
1998/05/08 | 245 | 250 | 245 | 245 | 24,000 |
1998/05/07 | 249 | 249 | 243 | 245 | 31,000 |
1998/05/06 | 255 | 255 | 250 | 250 | 32,000 |
1998/05/01 | 258 | 258 | 251 | 251 | 34,000 |
1998/04/30 | 255 | 258 | 251 | 258 | 25,000 |
1998/04/28 | 256 | 264 | 256 | 260 | 88,000 |
1998/04/27 | 265 | 265 | 256 | 260 | 61,000 |
1998/04/24 | 265 | 270 | 261 | 265 | 36,000 |
1998/04/23 | 261 | 263 | 258 | 259 | 61,000 |
1998/04/22 | 261 | 264 | 260 | 261 | 77,000 |
1998/04/21 | 260 | 260 | 258 | 258 | 16,000 |
1998/04/20 | 265 | 265 | 255 | 255 | 26,000 |
1998/04/17 | 258 | 259 | 255 | 255 | 62,000 |
1998/04/16 | 270 | 270 | 256 | 257 | 99,000 |
1998/04/15 | 265 | 265 | 255 | 255 | 19,000 |
1998/04/14 | 255 | 257 | 250 | 250 | 31,000 |
1998/04/13 | 268 | 268 | 258 | 258 | 12,000 |
1998/04/10 | 268 | 268 | 256 | 258 | 20,000 |
1998/04/09 | 270 | 270 | 255 | 255 | 15,000 |
1998/04/08 | 250 | 265 | 250 | 265 | 16,000 |
1998/04/07 | 260 | 260 | 255 | 255 | 21,000 |
1998/04/06 | 248 | 269 | 248 | 250 | 79,000 |
1998/04/03 | 249 | 251 | 246 | 251 | 131,000 |
1998/04/02 | 250 | 250 | 245 | 249 | 225,000 |
1998/04/01 | 261 | 262 | 250 | 257 | 102,000 |
1998/03/31 | 263 | 268 | 261 | 267 | 124,000 |
1998/03/30 | 274 | 276 | 268 | 268 | 122,000 |
1998/03/27 | 274 | 275 | 267 | 275 | 45,000 |
1998/03/26 | 270 | 275 | 270 | 275 | 69,000 |
1998/03/25 | 270 | 277 | 270 | 274 | 78,000 |
1998/03/24 | 261 | 267 | 259 | 260 | 168,000 |
1998/03/23 | 270 | 275 | 270 | 270 | 87,000 |
1998/03/20 | 265 | 278 | 263 | 278 | 122,000 |
1998/03/19 | 270 | 270 | 268 | 269 | 58,000 |
1998/03/18 | 269 | 271 | 268 | 268 | 68,000 |
1998/03/17 | 275 | 275 | 271 | 272 | 28,000 |
1998/03/16 | 277 | 280 | 275 | 280 | 32,000 |
1998/03/13 | 270 | 280 | 270 | 277 | 77,000 |
1998/03/12 | 268 | 270 | 265 | 270 | 26,000 |
1998/03/11 | 270 | 272 | 261 | 270 | 173,000 |
1998/03/10 | 279 | 284 | 275 | 275 | 188,000 |
1998/03/09 | 280 | 280 | 270 | 271 | 81,000 |
1998/03/06 | 278 | 282 | 272 | 277 | 88,000 |
1998/03/05 | 271 | 280 | 265 | 279 | 77,000 |
1998/03/04 | 288 | 288 | 278 | 281 | 101,000 |
1998/03/03 | 289 | 290 | 281 | 290 | 132,000 |
1998/03/02 | 280 | 290 | 280 | 290 | 231,000 |
1998/02/27 | 271 | 290 | 271 | 282 | 428,000 |
1998/02/26 | 270 | 279 | 269 | 270 | 538,000 |
1998/02/25 | 250 | 271 | 245 | 268 | 453,000 |
1998/02/24 | 252 | 255 | 250 | 250 | 98,000 |
1998/02/23 | 250 | 255 | 245 | 255 | 223,000 |
1998/02/20 | 249 | 250 | 245 | 250 | 66,000 |
1998/02/19 | 242 | 250 | 242 | 250 | 76,000 |
1998/02/18 | 242 | 244 | 240 | 242 | 130,000 |
1998/02/17 | 240 | 244 | 237 | 242 | 65,000 |
1998/02/16 | 235 | 237 | 230 | 237 | 317,000 |
1998/02/13 | 252 | 254 | 230 | 230 | 148,000 |
1998/02/12 | 260 | 264 | 250 | 252 | 243,000 |
1998/02/10 | 240 | 250 | 234 | 250 | 501,000 |
1998/02/09 | 231 | 245 | 228 | 235 | 532,000 |
1998/02/06 | 222 | 232 | 222 | 232 | 65,000 |
1998/02/05 | 210 | 224 | 210 | 222 | 43,000 |
1998/02/04 | 216 | 216 | 208 | 211 | 100,000 |
1998/02/03 | 228 | 228 | 223 | 226 | 47,000 |
1998/02/02 | 213 | 219 | 213 | 213 | 56,000 |
1998/01/30 | 234 | 234 | 218 | 218 | 64,000 |
1998/01/29 | 238 | 238 | 225 | 225 | 185,000 |
1998/01/28 | 220 | 238 | 220 | 232 | 292,000 |
1998/01/27 | 224 | 226 | 213 | 215 | 474,000 |
1998/01/26 | 220 | 231 | 220 | 223 | 228,000 |
1998/01/23 | 210 | 211 | 207 | 211 | 85,000 |
1998/01/22 | 214 | 214 | 206 | 210 | 51,000 |
1998/01/21 | 206 | 216 | 206 | 216 | 79,000 |
1998/01/20 | 210 | 210 | 198 | 205 | 117,000 |
1998/01/19 | 208 | 215 | 207 | 210 | 131,000 |
1998/01/16 | 180 | 198 | 179 | 198 | 151,000 |
1998/01/14 | 177 | 177 | 174 | 177 | 94,000 |
1998/01/13 | 182 | 182 | 171 | 175 | 268,000 |
1998/01/12 | 181 | 185 | 175 | 184 | 60,000 |
1998/01/09 | 181 | 190 | 180 | 180 | 222,000 |
1998/01/08 | 194 | 200 | 181 | 181 | 174,000 |
1998/01/07 | 194 | 196 | 194 | 194 | 27,000 |
1998/01/06 | 205 | 205 | 200 | 200 | 17,000 |
1998/01/05 | 191 | 204 | 191 | 204 | 6,000 |