日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 179 180 179 180 60,000
2000/12/28 180 180 179 179 47,000
2000/12/27 179 181 179 180 58,000
2000/12/26 178 180 178 179 64,000
2000/12/25 178 180 178 180 67,000
2000/12/22 178 179 176 176 109,000
2000/12/21 178 179 177 177 69,000
2000/12/20 180 181 177 180 172,000
2000/12/19 181 181 178 180 102,000
2000/12/18 181 181 178 181 56,000
2000/12/15 179 181 178 178 92,000
2000/12/14 179 181 178 178 100,000
2000/12/13 180 181 179 179 96,000
2000/12/12 182 183 180 180 66,000
2000/12/11 178 182 178 182 35,000
2000/12/08 176 180 176 178 158,000
2000/12/07 180 180 176 180 84,000
2000/12/06 181 182 175 176 344,000
2000/12/05 184 184 180 180 61,000
2000/12/04 184 185 180 184 99,000
2000/12/01 180 185 178 178 146,000
2000/11/30 180 181 178 180 66,000
2000/11/29 180 182 179 179 21,000
2000/11/28 182 183 180 180 49,000
2000/11/27 183 183 181 182 57,000
2000/11/24 182 183 181 183 79,000
2000/11/22 179 182 179 180 39,000
2000/11/21 180 183 179 183 81,000
2000/11/20 180 181 176 180 106,000
2000/11/17 175 179 175 179 37,000
2000/11/16 179 179 175 175 30,000
2000/11/15 182 182 177 177 62,000
2000/11/14 183 183 175 175 47,000
2000/11/13 182 183 180 183 38,000
2000/11/10 179 182 179 182 32,000
2000/11/09 180 183 176 177 56,000
2000/11/08 180 183 180 180 39,000
2000/11/07 183 183 180 180 39,000
2000/11/06 183 183 180 183 68,000
2000/11/02 176 183 176 183 114,000
2000/11/01 176 178 174 174 45,000
2000/10/31 177 178 172 176 118,000
2000/10/30 177 179 176 177 100,000
2000/10/27 175 177 174 174 46,000
2000/10/26 175 177 170 177 76,000
2000/10/25 179 179 176 176 42,000
2000/10/24 175 177 175 177 21,000
2000/10/23 178 180 175 175 43,000
2000/10/20 178 178 175 178 79,000
2000/10/19 174 176 174 176 60,000
2000/10/18 177 177 174 174 80,000
2000/10/17 177 178 175 175 78,000
2000/10/16 175 178 175 177 38,000
2000/10/13 173 176 172 174 30,000
2000/10/12 175 176 173 173 66,000
2000/10/11 177 177 175 177 39,000
2000/10/10 179 179 175 177 38,000
2000/10/06 181 182 175 179 56,000
2000/10/05 182 183 180 180 39,000
2000/10/04 181 182 179 182 69,000
2000/10/03 180 181 177 181 54,000
2000/10/02 179 180 175 180 52,000
2000/09/29 175 179 172 179 86,000
2000/09/28 176 176 170 170 82,000
2000/09/27 177 178 176 178 36,000
2000/09/26 181 181 176 176 71,000
2000/09/25 184 184 182 183 133,000
2000/09/22 184 185 181 183 117,000
2000/09/21 184 185 182 185 123,000
2000/09/20 184 185 183 185 255,000
2000/09/19 182 184 180 184 111,000
2000/09/18 182 185 181 181 131,000
2000/09/14 180 182 179 182 98,000
2000/09/13 180 181 178 180 48,000
2000/09/12 184 184 180 180 37,000
2000/09/11 183 184 179 184 46,000
2000/09/08 184 184 180 183 104,000
2000/09/07 180 180 177 180 83,000
2000/09/06 183 183 180 180 56,000
2000/09/05 180 182 179 182 88,000
2000/09/04 184 184 179 184 79,000
2000/09/01 185 185 181 184 65,000
2000/08/31 186 186 184 185 33,000
2000/08/30 186 186 183 186 44,000
2000/08/29 185 186 184 186 69,000
2000/08/28 186 187 183 185 83,000
2000/08/25 187 187 185 187 87,000
2000/08/24 185 186 184 186 67,000
2000/08/23 185 185 184 185 43,000
2000/08/22 186 186 184 186 37,000
2000/08/21 186 187 184 186 74,000
2000/08/18 184 186 183 186 65,000
2000/08/17 185 185 184 184 28,000
2000/08/16 185 186 183 186 58,000
2000/08/15 186 186 183 186 35,000
2000/08/14 184 186 182 186 22,000
2000/08/11 184 186 180 186 47,000
2000/08/10 185 186 182 184 63,000
2000/08/09 180 185 180 185 43,000
2000/08/08 183 183 181 182 51,000
2000/08/07 181 184 180 183 59,000
2000/08/04 180 184 180 182 95,000
2000/08/03 182 184 182 184 66,000
2000/08/02 183 184 182 182 35,000
2000/08/01 182 183 180 183 121,000
2000/07/31 185 185 180 182 139,000
2000/07/28 183 185 183 185 200,000
2000/07/27 181 184 180 183 128,000
2000/07/26 184 185 181 181 51,000
2000/07/25 185 186 184 185 121,000
2000/07/24 188 188 180 187 158,000
2000/07/21 188 190 186 188 180,000
2000/07/19 186 187 185 187 170,000
2000/07/18 185 189 185 187 172,000
2000/07/17 185 187 185 185 153,000
2000/07/14 185 187 184 185 105,000
2000/07/13 186 188 185 185 146,000
2000/07/12 187 190 184 188 398,000
2000/07/11 186 189 186 189 162,000
2000/07/10 188 189 185 189 241,000
2000/07/07 186 188 185 188 319,000
2000/07/06 189 189 185 186 194,000
2000/07/05 190 190 186 188 204,000
2000/07/04 195 197 190 190 323,000
2000/07/03 188 194 188 192 342,000
2000/06/30 185 189 185 188 120,000
2000/06/29 184 187 184 185 132,000
2000/06/28 181 185 181 184 165,000
2000/06/27 178 180 177 180 119,000
2000/06/26 177 180 176 177 73,000
2000/06/23 181 181 177 177 77,000
2000/06/22 181 182 179 179 75,000
2000/06/21 180 184 180 181 86,000
2000/06/20 180 184 178 183 129,000
2000/06/19 176 177 176 177 165,000
2000/06/16 179 180 175 175 326,000
2000/06/15 182 183 179 179 317,000
2000/06/14 187 189 179 183 260,000
2000/06/13 190 190 185 186 490,000
2000/06/12 184 192 183 192 731,000
2000/06/09 175 179 175 179 381,000
2000/06/08 172 180 170 172 927,000
2000/06/07 170 170 169 170 367,000
2000/06/06 171 171 169 170 133,000
2000/06/05 170 171 169 169 120,000
2000/06/02 170 171 169 169 139,000
2000/06/01 170 172 170 170 108,000
2000/05/31 169 170 169 170 47,000
2000/05/30 172 172 169 170 115,000
2000/05/29 171 173 170 172 132,000
2000/05/26 170 172 170 170 94,000
2000/05/25 173 173 170 171 121,000
2000/05/24 173 174 172 172 210,000
2000/05/23 174 174 172 173 124,000
2000/05/22 175 175 170 170 182,000
2000/05/19 171 172 168 170 163,000
2000/05/18 171 174 167 174 280,000
2000/05/17 172 172 170 170 425,000
2000/05/16 172 172 170 170 100,000
2000/05/15 171 172 168 169 296,000
2000/05/12 173 173 170 171 268,000
2000/05/11 174 174 172 173 60,000
2000/05/10 175 178 172 174 122,000
2000/05/09 180 180 175 179 41,000
2000/05/08 175 176 175 176 45,000
2000/05/02 178 178 175 175 46,000
2000/05/01 170 179 170 179 63,000
2000/04/28 168 179 166 179 203,000
2000/04/27 173 173 170 170 61,000
2000/04/26 176 176 173 173 193,000
2000/04/25 190 192 175 175 144,000
2000/04/24 177 180 177 180 34,000
2000/04/21 182 182 175 175 98,000
2000/04/20 185 187 181 184 84,000
2000/04/19 185 185 180 180 43,000
2000/04/18 185 189 180 180 165,000
2000/04/17 185 188 178 180 119,000
2000/04/14 193 193 185 193 71,000
2000/04/13 194 195 192 194 104,000
2000/04/12 194 195 191 195 40,000
2000/04/11 196 196 192 193 86,000
2000/04/10 189 195 189 195 45,000
2000/04/07 196 196 189 189 100,000
2000/04/06 196 196 187 191 101,000
2000/04/05 197 199 185 190 189,000
2000/04/04 195 200 191 200 146,000
2000/04/03 192 193 190 190 61,000
2000/03/31 187 194 187 194 114,000
2000/03/30 190 191 185 185 128,000
2000/03/29 182 192 182 185 104,000
2000/03/28 192 192 180 182 183,000
2000/03/27 190 195 189 192 160,000
2000/03/24 187 195 184 194 188,000
2000/03/23 180 184 180 184 96,000
2000/03/22 186 188 180 180 119,000
2000/03/21 188 190 185 185 108,000
2000/03/17 186 186 183 186 86,000
2000/03/16 179 186 179 186 135,000
2000/03/15 182 182 179 182 110,000
2000/03/14 176 181 175 178 238,000
2000/03/13 171 173 168 170 487,000
2000/03/10 169 171 168 171 655,000
2000/03/09 177 179 170 170 364,000
2000/03/08 179 179 174 177 79,000
2000/03/07 185 186 175 180 300,000
2000/03/06 191 191 181 185 656,000
2000/03/03 168 172 168 171 161,000
2000/03/02 170 170 167 168 142,000
2000/03/01 168 172 165 165 189,000
2000/02/29 167 172 166 168 94,000
2000/02/28 169 169 165 165 96,000
2000/02/25 165 168 163 165 211,000
2000/02/24 167 170 165 165 63,000
2000/02/23 166 170 165 165 123,000
2000/02/22 168 170 166 167 103,000
2000/02/21 171 171 163 163 122,000
2000/02/18 172 174 165 170 205,000
2000/02/17 177 177 170 170 113,000
2000/02/16 171 175 170 175 122,000
2000/02/15 173 174 171 171 58,000
2000/02/14 177 178 173 173 197,000
2000/02/10 176 179 176 176 48,000
2000/02/09 180 181 175 175 97,000
2000/02/08 179 180 173 175 254,000
2000/02/07 180 183 180 181 65,000
2000/02/04 181 184 178 179 205,000
2000/02/03 181 185 180 181 252,000
2000/02/02 184 187 181 181 63,000
2000/02/01 183 187 182 182 97,000
2000/01/31 185 187 180 181 118,000
2000/01/28 189 189 187 187 80,000
2000/01/27 191 193 188 188 101,000
2000/01/26 194 194 190 192 49,000
2000/01/25 192 194 190 190 85,000
2000/01/24 191 192 190 190 86,000
2000/01/21 191 194 191 191 56,000
2000/01/20 195 195 190 193 128,000
2000/01/19 192 193 186 190 245,000
2000/01/18 194 196 190 192 254,000
2000/01/17 190 193 189 193 299,000
2000/01/14 193 196 189 190 262,000
2000/01/13 179 192 179 189 306,000
2000/01/12 184 185 179 180 76,000
2000/01/11 178 183 178 180 133,000
2000/01/07 177 181 177 177 193,000
2000/01/06 180 185 177 177 245,000
2000/01/05 180 181 177 180 139,000
2000/01/04 185 185 180 180 101,000

このページの先頭へ