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 |
|---|---|---|---|---|---|
| 1999/12/30 | 181 | 185 | 181 | 185 | 22,000 |
| 1999/12/29 | 188 | 188 | 180 | 181 | 146,000 |
| 1999/12/28 | 190 | 191 | 188 | 189 | 54,000 |
| 1999/12/27 | 190 | 192 | 189 | 190 | 85,000 |
| 1999/12/24 | 193 | 195 | 190 | 190 | 87,000 |
| 1999/12/22 | 194 | 197 | 188 | 191 | 95,000 |
| 1999/12/21 | 191 | 197 | 191 | 197 | 48,000 |
| 1999/12/20 | 198 | 198 | 190 | 190 | 142,000 |
| 1999/12/17 | 198 | 198 | 188 | 193 | 121,000 |
| 1999/12/16 | 201 | 201 | 196 | 198 | 125,000 |
| 1999/12/15 | 202 | 205 | 201 | 201 | 47,000 |
| 1999/12/14 | 201 | 206 | 200 | 201 | 97,000 |
| 1999/12/13 | 203 | 206 | 200 | 200 | 52,000 |
| 1999/12/10 | 209 | 209 | 201 | 208 | 165,000 |
| 1999/12/09 | 200 | 202 | 198 | 199 | 52,000 |
| 1999/12/08 | 202 | 210 | 200 | 210 | 186,000 |
| 1999/12/07 | 203 | 208 | 200 | 202 | 106,000 |
| 1999/12/06 | 212 | 215 | 208 | 208 | 46,000 |
| 1999/12/03 | 214 | 215 | 206 | 208 | 54,000 |
| 1999/12/02 | 214 | 215 | 209 | 215 | 107,000 |
| 1999/12/01 | 214 | 220 | 209 | 209 | 30,000 |
| 1999/11/30 | 211 | 214 | 209 | 209 | 73,000 |
| 1999/11/29 | 208 | 215 | 208 | 210 | 41,000 |
| 1999/11/26 | 216 | 220 | 208 | 208 | 93,000 |
| 1999/11/25 | 220 | 220 | 211 | 216 | 68,000 |
| 1999/11/24 | 215 | 220 | 215 | 220 | 75,000 |
| 1999/11/22 | 227 | 227 | 217 | 220 | 107,000 |
| 1999/11/19 | 215 | 218 | 208 | 212 | 53,000 |
| 1999/11/18 | 218 | 218 | 210 | 218 | 88,000 |
| 1999/11/17 | 205 | 211 | 205 | 208 | 57,000 |
| 1999/11/16 | 208 | 208 | 196 | 205 | 222,000 |
| 1999/11/15 | 199 | 208 | 197 | 208 | 166,000 |
| 1999/11/12 | 200 | 204 | 195 | 196 | 79,000 |
| 1999/11/11 | 215 | 215 | 208 | 208 | 56,000 |
| 1999/11/10 | 216 | 220 | 216 | 220 | 44,000 |
| 1999/11/09 | 220 | 222 | 219 | 219 | 238,000 |
| 1999/11/08 | 220 | 223 | 219 | 220 | 47,000 |
| 1999/11/05 | 224 | 224 | 219 | 222 | 127,000 |
| 1999/11/04 | 225 | 230 | 224 | 224 | 52,000 |
| 1999/11/02 | 230 | 230 | 222 | 224 | 55,000 |
| 1999/11/01 | 230 | 235 | 230 | 230 | 49,000 |
| 1999/10/29 | 230 | 236 | 229 | 230 | 76,000 |
| 1999/10/28 | 220 | 222 | 220 | 222 | 108,000 |
| 1999/10/27 | 224 | 224 | 219 | 220 | 73,000 |
| 1999/10/26 | 226 | 227 | 225 | 225 | 31,000 |
| 1999/10/25 | 232 | 232 | 225 | 230 | 101,000 |
| 1999/10/22 | 228 | 231 | 226 | 228 | 70,000 |
| 1999/10/21 | 230 | 231 | 229 | 229 | 32,000 |
| 1999/10/20 | 232 | 232 | 229 | 232 | 69,000 |
| 1999/10/19 | 230 | 231 | 228 | 230 | 78,000 |
| 1999/10/18 | 229 | 232 | 228 | 230 | 35,000 |
| 1999/10/15 | 230 | 230 | 228 | 229 | 321,000 |
| 1999/10/14 | 230 | 233 | 229 | 230 | 84,000 |
| 1999/10/13 | 235 | 235 | 228 | 229 | 198,000 |
| 1999/10/12 | 240 | 245 | 235 | 235 | 94,000 |
| 1999/10/08 | 241 | 241 | 238 | 239 | 54,000 |
| 1999/10/07 | 245 | 245 | 240 | 243 | 70,000 |
| 1999/10/06 | 254 | 254 | 247 | 247 | 70,000 |
| 1999/10/05 | 251 | 260 | 245 | 250 | 330,000 |
| 1999/10/04 | 247 | 247 | 241 | 241 | 11,000 |
| 1999/10/01 | 242 | 250 | 240 | 240 | 57,000 |
| 1999/09/30 | 243 | 253 | 242 | 242 | 90,000 |
| 1999/09/29 | 241 | 260 | 235 | 236 | 75,000 |
| 1999/09/28 | 241 | 251 | 235 | 245 | 13,000 |
| 1999/09/27 | 250 | 250 | 240 | 240 | 47,000 |
| 1999/09/24 | 259 | 259 | 240 | 240 | 79,000 |
| 1999/09/22 | 258 | 258 | 250 | 254 | 78,000 |
| 1999/09/21 | 254 | 260 | 250 | 260 | 184,000 |
| 1999/09/20 | 250 | 253 | 248 | 253 | 119,000 |
| 1999/09/17 | 245 | 249 | 245 | 249 | 187,000 |
| 1999/09/16 | 243 | 250 | 240 | 250 | 128,000 |
| 1999/09/14 | 238 | 246 | 231 | 246 | 92,000 |
| 1999/09/13 | 240 | 243 | 233 | 235 | 81,000 |
| 1999/09/10 | 230 | 238 | 230 | 237 | 329,000 |
| 1999/09/09 | 230 | 232 | 230 | 230 | 42,000 |
| 1999/09/08 | 228 | 232 | 228 | 229 | 68,000 |
| 1999/09/07 | 230 | 231 | 228 | 231 | 96,000 |
| 1999/09/06 | 232 | 233 | 231 | 231 | 31,000 |
| 1999/09/03 | 230 | 231 | 229 | 230 | 96,000 |
| 1999/09/02 | 230 | 236 | 230 | 230 | 44,000 |
| 1999/09/01 | 231 | 240 | 230 | 240 | 54,000 |
| 1999/08/31 | 230 | 231 | 230 | 230 | 80,000 |
| 1999/08/30 | 236 | 238 | 231 | 231 | 54,000 |
| 1999/08/27 | 237 | 241 | 235 | 235 | 53,000 |
| 1999/08/26 | 238 | 240 | 237 | 237 | 52,000 |
| 1999/08/25 | 248 | 248 | 240 | 242 | 104,000 |
| 1999/08/24 | 242 | 243 | 238 | 242 | 109,000 |
| 1999/08/23 | 240 | 244 | 239 | 242 | 113,000 |
| 1999/08/20 | 247 | 247 | 241 | 244 | 49,000 |
| 1999/08/19 | 239 | 244 | 239 | 244 | 30,000 |
| 1999/08/18 | 248 | 248 | 240 | 240 | 125,000 |
| 1999/08/17 | 245 | 247 | 245 | 245 | 78,000 |
| 1999/08/16 | 241 | 243 | 240 | 243 | 30,000 |
| 1999/08/13 | 242 | 244 | 241 | 242 | 10,000 |
| 1999/08/12 | 243 | 248 | 243 | 248 | 33,000 |
| 1999/08/11 | 241 | 242 | 241 | 241 | 14,000 |
| 1999/08/10 | 240 | 247 | 240 | 247 | 52,000 |
| 1999/08/09 | 240 | 241 | 240 | 240 | 44,000 |
| 1999/08/06 | 241 | 243 | 240 | 240 | 126,000 |
| 1999/08/05 | 246 | 247 | 240 | 240 | 50,000 |
| 1999/08/04 | 247 | 250 | 244 | 250 | 12,000 |
| 1999/08/03 | 250 | 250 | 244 | 250 | 28,000 |
| 1999/08/02 | 249 | 249 | 241 | 243 | 48,000 |
| 1999/07/30 | 241 | 250 | 241 | 250 | 25,000 |
| 1999/07/29 | 247 | 248 | 241 | 241 | 39,000 |
| 1999/07/28 | 248 | 252 | 246 | 252 | 23,000 |
| 1999/07/27 | 246 | 250 | 246 | 249 | 26,000 |
| 1999/07/26 | 250 | 250 | 242 | 245 | 12,000 |
| 1999/07/23 | 254 | 254 | 242 | 250 | 72,000 |
| 1999/07/22 | 251 | 251 | 244 | 249 | 52,000 |
| 1999/07/21 | 250 | 255 | 248 | 255 | 74,000 |
| 1999/07/19 | 245 | 249 | 245 | 248 | 66,000 |
| 1999/07/16 | 244 | 249 | 241 | 244 | 68,000 |
| 1999/07/15 | 246 | 247 | 243 | 244 | 78,000 |
| 1999/07/14 | 247 | 250 | 243 | 243 | 64,000 |
| 1999/07/13 | 248 | 248 | 245 | 245 | 31,000 |
| 1999/07/12 | 250 | 254 | 245 | 245 | 36,000 |
| 1999/07/09 | 249 | 254 | 245 | 254 | 77,000 |
| 1999/07/08 | 249 | 254 | 248 | 249 | 29,000 |
| 1999/07/07 | 253 | 255 | 247 | 247 | 45,000 |
| 1999/07/06 | 250 | 254 | 248 | 249 | 47,000 |
| 1999/07/05 | 252 | 252 | 248 | 248 | 33,000 |
| 1999/07/02 | 250 | 254 | 246 | 253 | 42,000 |
| 1999/07/01 | 254 | 254 | 246 | 251 | 15,000 |
| 1999/06/30 | 248 | 252 | 245 | 252 | 57,000 |
| 1999/06/29 | 249 | 249 | 245 | 245 | 51,000 |
| 1999/06/28 | 253 | 253 | 246 | 248 | 52,000 |
| 1999/06/25 | 254 | 254 | 247 | 253 | 67,000 |
| 1999/06/24 | 252 | 254 | 250 | 254 | 65,000 |
| 1999/06/23 | 256 | 260 | 252 | 252 | 69,000 |
| 1999/06/22 | 269 | 269 | 255 | 260 | 43,000 |
| 1999/06/21 | 260 | 270 | 260 | 264 | 101,000 |
| 1999/06/18 | 265 | 265 | 255 | 256 | 93,000 |
| 1999/06/17 | 267 | 270 | 263 | 263 | 169,000 |
| 1999/06/16 | 255 | 280 | 255 | 264 | 364,000 |
| 1999/06/15 | 255 | 255 | 252 | 254 | 107,000 |
| 1999/06/14 | 250 | 252 | 246 | 252 | 42,000 |
| 1999/06/11 | 255 | 256 | 249 | 249 | 183,000 |
| 1999/06/10 | 249 | 250 | 248 | 249 | 74,000 |
| 1999/06/09 | 247 | 248 | 245 | 245 | 33,000 |
| 1999/06/08 | 241 | 245 | 241 | 245 | 9,000 |
| 1999/06/07 | 240 | 249 | 240 | 249 | 53,000 |
| 1999/06/04 | 246 | 246 | 241 | 241 | 39,000 |
| 1999/06/03 | 245 | 245 | 243 | 243 | 23,000 |
| 1999/06/02 | 249 | 249 | 247 | 249 | 34,000 |
| 1999/06/01 | 240 | 247 | 238 | 246 | 50,000 |
| 1999/05/31 | 236 | 239 | 236 | 236 | 29,000 |
| 1999/05/28 | 237 | 239 | 235 | 236 | 46,000 |
| 1999/05/27 | 238 | 240 | 238 | 239 | 20,000 |
| 1999/05/26 | 237 | 241 | 237 | 238 | 21,000 |
| 1999/05/25 | 242 | 243 | 238 | 238 | 39,000 |
| 1999/05/24 | 237 | 241 | 237 | 241 | 37,000 |
| 1999/05/21 | 240 | 240 | 233 | 237 | 33,000 |
| 1999/05/20 | 243 | 243 | 235 | 239 | 83,000 |
| 1999/05/19 | 240 | 241 | 237 | 237 | 56,000 |
| 1999/05/18 | 243 | 244 | 241 | 241 | 83,000 |
| 1999/05/17 | 247 | 247 | 242 | 242 | 38,000 |
| 1999/05/14 | 245 | 245 | 241 | 241 | 51,000 |
| 1999/05/13 | 249 | 253 | 239 | 240 | 320,000 |
| 1999/05/12 | 243 | 254 | 243 | 247 | 158,000 |
| 1999/05/11 | 245 | 245 | 241 | 241 | 130,000 |
| 1999/05/10 | 240 | 244 | 239 | 240 | 179,000 |
| 1999/05/07 | 242 | 247 | 238 | 238 | 239,000 |
| 1999/05/06 | 247 | 247 | 240 | 240 | 66,000 |
| 1999/04/30 | 246 | 246 | 240 | 242 | 68,000 |
| 1999/04/28 | 245 | 246 | 236 | 236 | 143,000 |
| 1999/04/27 | 248 | 249 | 243 | 243 | 77,000 |
| 1999/04/26 | 248 | 248 | 244 | 246 | 32,000 |
| 1999/04/23 | 249 | 249 | 244 | 249 | 54,000 |
| 1999/04/22 | 254 | 254 | 247 | 249 | 24,000 |
| 1999/04/21 | 253 | 254 | 247 | 254 | 32,000 |
| 1999/04/20 | 257 | 257 | 250 | 255 | 87,000 |
| 1999/04/19 | 256 | 257 | 251 | 252 | 86,000 |
| 1999/04/16 | 260 | 260 | 255 | 256 | 58,000 |
| 1999/04/15 | 254 | 260 | 252 | 260 | 105,000 |
| 1999/04/14 | 255 | 255 | 250 | 251 | 59,000 |
| 1999/04/13 | 254 | 254 | 250 | 253 | 88,000 |
| 1999/04/12 | 251 | 255 | 250 | 253 | 71,000 |
| 1999/04/09 | 248 | 252 | 247 | 250 | 125,000 |
| 1999/04/08 | 244 | 250 | 241 | 246 | 191,000 |
| 1999/04/07 | 235 | 244 | 233 | 244 | 51,000 |
| 1999/04/06 | 238 | 243 | 236 | 236 | 45,000 |
| 1999/04/05 | 246 | 246 | 238 | 238 | 61,000 |
| 1999/04/02 | 231 | 236 | 225 | 227 | 160,000 |
| 1999/04/01 | 230 | 243 | 228 | 243 | 73,000 |
| 1999/03/31 | 236 | 236 | 230 | 232 | 63,000 |
| 1999/03/30 | 235 | 235 | 232 | 232 | 43,000 |
| 1999/03/29 | 235 | 237 | 232 | 232 | 104,000 |
| 1999/03/26 | 242 | 242 | 233 | 235 | 16,000 |
| 1999/03/25 | 245 | 245 | 240 | 245 | 56,000 |
| 1999/03/24 | 240 | 240 | 238 | 238 | 39,000 |
| 1999/03/23 | 250 | 250 | 238 | 238 | 117,000 |
| 1999/03/19 | 247 | 247 | 240 | 240 | 92,000 |
| 1999/03/18 | 250 | 250 | 244 | 248 | 89,000 |
| 1999/03/17 | 243 | 249 | 240 | 246 | 64,000 |
| 1999/03/16 | 229 | 240 | 229 | 235 | 164,000 |
| 1999/03/15 | 230 | 234 | 228 | 234 | 147,000 |
| 1999/03/12 | 250 | 250 | 230 | 232 | 120,000 |
| 1999/03/11 | 232 | 240 | 232 | 239 | 55,000 |
| 1999/03/10 | 234 | 237 | 230 | 234 | 71,000 |
| 1999/03/09 | 232 | 234 | 232 | 233 | 36,000 |
| 1999/03/08 | 234 | 234 | 232 | 232 | 80,000 |
| 1999/03/05 | 230 | 234 | 230 | 233 | 119,000 |
| 1999/03/04 | 230 | 234 | 229 | 234 | 32,000 |
| 1999/03/03 | 226 | 230 | 226 | 230 | 30,000 |
| 1999/03/02 | 229 | 231 | 227 | 230 | 61,000 |
| 1999/03/01 | 232 | 232 | 230 | 230 | 29,000 |
| 1999/02/26 | 230 | 233 | 230 | 232 | 182,000 |
| 1999/02/25 | 235 | 235 | 230 | 231 | 63,000 |
| 1999/02/24 | 231 | 234 | 227 | 234 | 76,000 |
| 1999/02/23 | 232 | 237 | 232 | 237 | 35,000 |
| 1999/02/22 | 237 | 237 | 232 | 237 | 63,000 |
| 1999/02/19 | 226 | 229 | 225 | 225 | 95,000 |
| 1999/02/18 | 230 | 234 | 228 | 230 | 46,000 |
| 1999/02/17 | 232 | 236 | 230 | 230 | 26,000 |
| 1999/02/16 | 234 | 235 | 230 | 230 | 36,000 |
| 1999/02/15 | 230 | 231 | 230 | 231 | 13,000 |
| 1999/02/12 | 230 | 237 | 230 | 230 | 41,000 |
| 1999/02/10 | 230 | 235 | 230 | 234 | 28,000 |
| 1999/02/09 | 230 | 233 | 229 | 230 | 32,000 |
| 1999/02/08 | 235 | 235 | 233 | 233 | 5,000 |
| 1999/02/05 | 230 | 235 | 229 | 235 | 62,000 |
| 1999/02/04 | 229 | 235 | 229 | 235 | 78,000 |
| 1999/02/03 | 230 | 237 | 230 | 233 | 34,000 |
| 1999/02/02 | 235 | 243 | 232 | 232 | 82,000 |
| 1999/02/01 | 240 | 240 | 233 | 236 | 29,000 |
| 1999/01/29 | 242 | 245 | 240 | 245 | 32,000 |
| 1999/01/28 | 235 | 244 | 235 | 244 | 35,000 |
| 1999/01/27 | 240 | 240 | 236 | 238 | 85,000 |
| 1999/01/26 | 240 | 245 | 240 | 242 | 59,000 |
| 1999/01/25 | 240 | 245 | 240 | 245 | 53,000 |
| 1999/01/22 | 240 | 245 | 240 | 240 | 49,000 |
| 1999/01/21 | 240 | 245 | 232 | 245 | 83,000 |
| 1999/01/20 | 240 | 243 | 231 | 243 | 77,000 |
| 1999/01/19 | 232 | 243 | 232 | 243 | 42,000 |
| 1999/01/18 | 230 | 232 | 228 | 232 | 35,000 |
| 1999/01/14 | 230 | 230 | 227 | 230 | 37,000 |
| 1999/01/13 | 235 | 235 | 232 | 232 | 24,000 |
| 1999/01/12 | 247 | 248 | 231 | 234 | 116,000 |
| 1999/01/11 | 220 | 225 | 220 | 223 | 38,000 |
| 1999/01/08 | 225 | 230 | 223 | 225 | 66,000 |
| 1999/01/07 | 230 | 236 | 230 | 231 | 38,000 |
| 1999/01/06 | 220 | 240 | 220 | 240 | 49,000 |
| 1999/01/05 | 231 | 231 | 222 | 226 | 55,000 |
| 1999/01/04 | 234 | 234 | 230 | 231 | 35,000 |