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 |
---|---|---|---|---|---|
2001/12/28 | 231 | 235 | 231 | 235 | 41,000 |
2001/12/27 | 231 | 231 | 226 | 231 | 55,000 |
2001/12/26 | 235 | 235 | 229 | 231 | 50,000 |
2001/12/25 | 236 | 236 | 229 | 235 | 63,000 |
2001/12/21 | 227 | 231 | 224 | 231 | 63,000 |
2001/12/20 | 225 | 228 | 222 | 222 | 116,000 |
2001/12/19 | 223 | 223 | 216 | 222 | 70,000 |
2001/12/18 | 222 | 225 | 220 | 225 | 47,000 |
2001/12/17 | 225 | 229 | 220 | 227 | 66,000 |
2001/12/14 | 220 | 226 | 220 | 225 | 213,000 |
2001/12/13 | 229 | 232 | 229 | 231 | 42,000 |
2001/12/12 | 233 | 233 | 227 | 229 | 103,000 |
2001/12/11 | 229 | 230 | 226 | 230 | 49,000 |
2001/12/10 | 238 | 238 | 225 | 229 | 80,000 |
2001/12/07 | 232 | 232 | 227 | 228 | 54,000 |
2001/12/06 | 230 | 233 | 230 | 232 | 57,000 |
2001/12/05 | 229 | 232 | 228 | 229 | 53,000 |
2001/12/04 | 225 | 229 | 213 | 228 | 117,000 |
2001/12/03 | 233 | 235 | 230 | 232 | 66,000 |
2001/11/30 | 232 | 235 | 230 | 232 | 63,000 |
2001/11/29 | 226 | 232 | 226 | 232 | 67,000 |
2001/11/28 | 235 | 235 | 222 | 226 | 43,000 |
2001/11/27 | 234 | 236 | 232 | 235 | 86,000 |
2001/11/26 | 229 | 234 | 229 | 234 | 59,000 |
2001/11/22 | 225 | 232 | 225 | 228 | 109,000 |
2001/11/21 | 212 | 220 | 212 | 220 | 60,000 |
2001/11/20 | 220 | 220 | 210 | 210 | 109,000 |
2001/11/19 | 216 | 218 | 213 | 215 | 55,000 |
2001/11/16 | 220 | 220 | 217 | 217 | 59,000 |
2001/11/15 | 218 | 218 | 209 | 215 | 89,000 |
2001/11/14 | 216 | 220 | 213 | 213 | 45,000 |
2001/11/13 | 222 | 223 | 210 | 216 | 97,000 |
2001/11/12 | 217 | 226 | 217 | 222 | 35,000 |
2001/11/09 | 231 | 231 | 215 | 217 | 104,000 |
2001/11/08 | 231 | 231 | 227 | 231 | 51,000 |
2001/11/07 | 223 | 227 | 223 | 227 | 63,000 |
2001/11/06 | 224 | 227 | 223 | 223 | 83,000 |
2001/11/05 | 225 | 234 | 225 | 229 | 43,000 |
2001/11/02 | 230 | 235 | 224 | 225 | 148,000 |
2001/11/01 | 234 | 235 | 230 | 230 | 66,000 |
2001/10/31 | 234 | 238 | 234 | 234 | 93,000 |
2001/10/30 | 238 | 238 | 234 | 235 | 85,000 |
2001/10/29 | 239 | 240 | 238 | 238 | 41,000 |
2001/10/26 | 239 | 240 | 237 | 240 | 75,000 |
2001/10/25 | 239 | 239 | 236 | 239 | 122,000 |
2001/10/24 | 237 | 238 | 233 | 236 | 70,000 |
2001/10/23 | 234 | 237 | 234 | 237 | 61,000 |
2001/10/22 | 237 | 237 | 231 | 235 | 127,000 |
2001/10/19 | 230 | 234 | 230 | 234 | 60,000 |
2001/10/18 | 235 | 235 | 230 | 230 | 51,000 |
2001/10/17 | 237 | 237 | 232 | 235 | 48,000 |
2001/10/16 | 237 | 237 | 227 | 237 | 116,000 |
2001/10/15 | 236 | 237 | 235 | 237 | 47,000 |
2001/10/12 | 238 | 239 | 234 | 239 | 88,000 |
2001/10/11 | 239 | 239 | 232 | 238 | 63,000 |
2001/10/10 | 233 | 239 | 233 | 235 | 73,000 |
2001/10/09 | 237 | 238 | 233 | 233 | 58,000 |
2001/10/05 | 239 | 240 | 234 | 237 | 184,000 |
2001/10/04 | 239 | 240 | 237 | 239 | 101,000 |
2001/10/03 | 235 | 239 | 235 | 236 | 91,000 |
2001/10/02 | 230 | 235 | 230 | 235 | 80,000 |
2001/10/01 | 227 | 235 | 227 | 230 | 110,000 |
2001/09/28 | 230 | 235 | 227 | 227 | 93,000 |
2001/09/27 | 228 | 231 | 225 | 230 | 54,000 |
2001/09/26 | 233 | 233 | 225 | 233 | 71,000 |
2001/09/25 | 234 | 235 | 225 | 235 | 110,000 |
2001/09/21 | 230 | 230 | 219 | 222 | 200,000 |
2001/09/20 | 221 | 230 | 211 | 230 | 160,000 |
2001/09/19 | 215 | 224 | 214 | 220 | 85,000 |
2001/09/18 | 215 | 220 | 211 | 215 | 79,000 |
2001/09/17 | 225 | 225 | 215 | 217 | 58,000 |
2001/09/14 | 220 | 229 | 219 | 229 | 141,000 |
2001/09/13 | 214 | 219 | 210 | 219 | 58,000 |
2001/09/12 | 220 | 221 | 210 | 210 | 62,000 |
2001/09/11 | 230 | 233 | 227 | 233 | 125,000 |
2001/09/10 | 235 | 235 | 228 | 229 | 154,000 |
2001/09/07 | 233 | 234 | 231 | 233 | 95,000 |
2001/09/06 | 237 | 238 | 233 | 238 | 88,000 |
2001/09/05 | 239 | 239 | 231 | 231 | 51,000 |
2001/09/04 | 230 | 239 | 230 | 239 | 117,000 |
2001/09/03 | 237 | 239 | 235 | 236 | 56,000 |
2001/08/31 | 236 | 239 | 235 | 237 | 81,000 |
2001/08/30 | 238 | 240 | 236 | 240 | 75,000 |
2001/08/29 | 242 | 243 | 237 | 237 | 66,000 |
2001/08/28 | 239 | 243 | 237 | 242 | 120,000 |
2001/08/27 | 236 | 242 | 236 | 237 | 108,000 |
2001/08/24 | 240 | 240 | 236 | 236 | 78,000 |
2001/08/23 | 239 | 241 | 235 | 235 | 110,000 |
2001/08/22 | 238 | 240 | 235 | 239 | 77,000 |
2001/08/21 | 235 | 239 | 232 | 238 | 65,000 |
2001/08/20 | 240 | 240 | 235 | 235 | 98,000 |
2001/08/17 | 233 | 238 | 233 | 235 | 95,000 |
2001/08/16 | 240 | 240 | 235 | 238 | 62,000 |
2001/08/15 | 240 | 241 | 239 | 240 | 114,000 |
2001/08/14 | 237 | 242 | 236 | 239 | 98,000 |
2001/08/13 | 235 | 240 | 234 | 234 | 202,000 |
2001/08/10 | 234 | 234 | 230 | 233 | 69,000 |
2001/08/09 | 235 | 235 | 229 | 229 | 96,000 |
2001/08/08 | 236 | 237 | 232 | 235 | 116,000 |
2001/08/07 | 235 | 239 | 234 | 234 | 258,000 |
2001/08/06 | 229 | 235 | 226 | 235 | 198,000 |
2001/08/03 | 223 | 229 | 223 | 225 | 84,000 |
2001/08/02 | 225 | 230 | 225 | 230 | 146,000 |
2001/08/01 | 224 | 225 | 222 | 225 | 134,000 |
2001/07/31 | 223 | 224 | 220 | 223 | 84,000 |
2001/07/30 | 220 | 224 | 218 | 219 | 76,000 |
2001/07/27 | 222 | 223 | 220 | 220 | 97,000 |
2001/07/26 | 217 | 222 | 217 | 222 | 49,000 |
2001/07/25 | 220 | 221 | 217 | 217 | 98,000 |
2001/07/24 | 220 | 221 | 217 | 220 | 85,000 |
2001/07/23 | 223 | 223 | 217 | 221 | 93,000 |
2001/07/19 | 220 | 221 | 217 | 221 | 47,000 |
2001/07/18 | 218 | 221 | 216 | 219 | 77,000 |
2001/07/17 | 223 | 225 | 218 | 218 | 67,000 |
2001/07/16 | 221 | 223 | 221 | 223 | 17,000 |
2001/07/13 | 220 | 221 | 220 | 221 | 35,000 |
2001/07/12 | 220 | 220 | 218 | 220 | 46,000 |
2001/07/11 | 220 | 220 | 216 | 220 | 38,000 |
2001/07/10 | 216 | 220 | 216 | 220 | 67,000 |
2001/07/09 | 220 | 220 | 216 | 216 | 46,000 |
2001/07/06 | 220 | 221 | 219 | 220 | 40,000 |
2001/07/05 | 219 | 221 | 219 | 221 | 26,000 |
2001/07/04 | 223 | 223 | 219 | 219 | 29,000 |
2001/07/03 | 219 | 223 | 219 | 223 | 36,000 |
2001/07/02 | 224 | 224 | 217 | 218 | 72,000 |
2001/06/29 | 225 | 225 | 222 | 224 | 84,000 |
2001/06/28 | 221 | 225 | 220 | 223 | 53,000 |
2001/06/27 | 225 | 225 | 220 | 221 | 73,000 |
2001/06/26 | 220 | 225 | 220 | 225 | 67,000 |
2001/06/25 | 220 | 222 | 217 | 218 | 114,000 |
2001/06/22 | 212 | 217 | 211 | 217 | 73,000 |
2001/06/21 | 212 | 213 | 211 | 213 | 48,000 |
2001/06/20 | 214 | 214 | 208 | 211 | 84,000 |
2001/06/19 | 210 | 215 | 210 | 212 | 84,000 |
2001/06/18 | 210 | 218 | 210 | 215 | 31,000 |
2001/06/15 | 218 | 218 | 214 | 215 | 92,000 |
2001/06/14 | 216 | 220 | 215 | 220 | 129,000 |
2001/06/13 | 220 | 220 | 216 | 217 | 35,000 |
2001/06/12 | 220 | 220 | 218 | 220 | 54,000 |
2001/06/11 | 217 | 222 | 217 | 222 | 59,000 |
2001/06/08 | 220 | 221 | 215 | 215 | 286,000 |
2001/06/07 | 216 | 220 | 216 | 220 | 38,000 |
2001/06/06 | 216 | 219 | 216 | 217 | 31,000 |
2001/06/05 | 219 | 219 | 216 | 219 | 58,000 |
2001/06/04 | 222 | 222 | 218 | 220 | 49,000 |
2001/06/01 | 220 | 222 | 218 | 222 | 28,000 |
2001/05/31 | 220 | 220 | 218 | 220 | 73,000 |
2001/05/30 | 221 | 223 | 220 | 220 | 63,000 |
2001/05/29 | 225 | 226 | 222 | 223 | 89,000 |
2001/05/28 | 226 | 226 | 224 | 225 | 46,000 |
2001/05/25 | 225 | 227 | 223 | 227 | 106,000 |
2001/05/24 | 222 | 223 | 220 | 220 | 77,000 |
2001/05/23 | 225 | 228 | 222 | 222 | 89,000 |
2001/05/22 | 222 | 226 | 221 | 226 | 128,000 |
2001/05/21 | 223 | 225 | 219 | 220 | 80,000 |
2001/05/18 | 215 | 220 | 215 | 218 | 83,000 |
2001/05/17 | 217 | 220 | 215 | 220 | 60,000 |
2001/05/16 | 218 | 219 | 217 | 217 | 25,000 |
2001/05/15 | 217 | 222 | 217 | 220 | 56,000 |
2001/05/14 | 221 | 221 | 218 | 218 | 121,000 |
2001/05/11 | 228 | 228 | 221 | 221 | 92,000 |
2001/05/10 | 220 | 224 | 220 | 223 | 66,000 |
2001/05/09 | 221 | 222 | 215 | 220 | 130,000 |
2001/05/08 | 229 | 230 | 221 | 221 | 209,000 |
2001/05/07 | 230 | 233 | 228 | 229 | 160,000 |
2001/05/02 | 229 | 230 | 227 | 230 | 228,000 |
2001/05/01 | 222 | 231 | 222 | 229 | 257,000 |
2001/04/27 | 220 | 222 | 219 | 219 | 161,000 |
2001/04/26 | 220 | 225 | 219 | 220 | 235,000 |
2001/04/25 | 215 | 225 | 215 | 224 | 393,000 |
2001/04/24 | 212 | 215 | 212 | 214 | 110,000 |
2001/04/23 | 210 | 214 | 209 | 212 | 130,000 |
2001/04/20 | 213 | 214 | 210 | 211 | 142,000 |
2001/04/19 | 213 | 215 | 210 | 213 | 174,000 |
2001/04/18 | 212 | 214 | 210 | 213 | 140,000 |
2001/04/17 | 209 | 216 | 209 | 210 | 251,000 |
2001/04/16 | 205 | 207 | 205 | 206 | 126,000 |
2001/04/13 | 202 | 205 | 202 | 205 | 146,000 |
2001/04/12 | 202 | 203 | 201 | 203 | 64,000 |
2001/04/11 | 202 | 203 | 200 | 200 | 100,000 |
2001/04/10 | 197 | 203 | 197 | 200 | 96,000 |
2001/04/09 | 197 | 201 | 197 | 197 | 70,000 |
2001/04/06 | 200 | 203 | 197 | 197 | 111,000 |
2001/04/05 | 200 | 203 | 199 | 199 | 149,000 |
2001/04/04 | 197 | 200 | 197 | 197 | 101,000 |
2001/04/03 | 193 | 197 | 193 | 197 | 66,000 |
2001/04/02 | 195 | 197 | 191 | 193 | 115,000 |
2001/03/30 | 198 | 198 | 192 | 192 | 48,000 |
2001/03/29 | 197 | 198 | 194 | 197 | 159,000 |
2001/03/28 | 200 | 202 | 197 | 197 | 100,000 |
2001/03/27 | 203 | 203 | 200 | 201 | 151,000 |
2001/03/26 | 197 | 205 | 197 | 205 | 353,000 |
2001/03/23 | 198 | 198 | 195 | 197 | 127,000 |
2001/03/22 | 197 | 198 | 194 | 197 | 204,000 |
2001/03/21 | 191 | 198 | 191 | 198 | 221,000 |
2001/03/19 | 189 | 190 | 188 | 190 | 85,000 |
2001/03/16 | 190 | 190 | 188 | 188 | 86,000 |
2001/03/15 | 187 | 188 | 186 | 186 | 79,000 |
2001/03/14 | 187 | 190 | 187 | 189 | 95,000 |
2001/03/13 | 188 | 189 | 185 | 187 | 148,000 |
2001/03/12 | 190 | 190 | 189 | 189 | 49,000 |
2001/03/09 | 190 | 190 | 189 | 190 | 271,000 |
2001/03/08 | 190 | 190 | 188 | 188 | 47,000 |
2001/03/07 | 190 | 190 | 187 | 187 | 56,000 |
2001/03/06 | 190 | 190 | 187 | 189 | 78,000 |
2001/03/05 | 186 | 190 | 186 | 190 | 82,000 |
2001/03/02 | 191 | 191 | 186 | 186 | 127,000 |
2001/03/01 | 191 | 193 | 189 | 191 | 69,000 |
2001/02/28 | 190 | 193 | 190 | 191 | 94,000 |
2001/02/27 | 192 | 192 | 190 | 190 | 66,000 |
2001/02/26 | 190 | 191 | 189 | 190 | 128,000 |
2001/02/23 | 190 | 190 | 186 | 190 | 109,000 |
2001/02/22 | 188 | 188 | 186 | 186 | 32,000 |
2001/02/21 | 187 | 189 | 187 | 188 | 33,000 |
2001/02/20 | 189 | 189 | 188 | 189 | 82,000 |
2001/02/19 | 185 | 189 | 185 | 188 | 33,000 |
2001/02/16 | 185 | 189 | 184 | 187 | 99,000 |
2001/02/15 | 185 | 189 | 185 | 187 | 30,000 |
2001/02/14 | 186 | 190 | 185 | 188 | 155,000 |
2001/02/13 | 185 | 186 | 185 | 186 | 61,000 |
2001/02/09 | 185 | 187 | 183 | 184 | 82,000 |
2001/02/08 | 188 | 188 | 182 | 183 | 137,000 |
2001/02/07 | 184 | 189 | 184 | 189 | 76,000 |
2001/02/06 | 184 | 185 | 183 | 184 | 46,000 |
2001/02/05 | 185 | 185 | 181 | 184 | 34,000 |
2001/02/02 | 183 | 185 | 180 | 185 | 63,000 |
2001/02/01 | 185 | 185 | 183 | 184 | 58,000 |
2001/01/31 | 185 | 185 | 184 | 185 | 62,000 |
2001/01/30 | 185 | 185 | 183 | 185 | 90,000 |
2001/01/29 | 182 | 185 | 182 | 184 | 56,000 |
2001/01/26 | 182 | 183 | 182 | 182 | 39,000 |
2001/01/25 | 184 | 185 | 182 | 182 | 129,000 |
2001/01/24 | 183 | 184 | 180 | 180 | 154,000 |
2001/01/23 | 182 | 183 | 182 | 183 | 42,000 |
2001/01/22 | 185 | 185 | 180 | 180 | 114,000 |
2001/01/19 | 179 | 182 | 179 | 180 | 66,000 |
2001/01/18 | 178 | 180 | 178 | 180 | 72,000 |
2001/01/17 | 179 | 179 | 177 | 177 | 48,000 |
2001/01/16 | 177 | 180 | 177 | 179 | 67,000 |
2001/01/15 | 180 | 180 | 178 | 178 | 50,000 |
2001/01/12 | 180 | 180 | 178 | 180 | 76,000 |
2001/01/11 | 180 | 180 | 178 | 180 | 147,000 |
2001/01/10 | 179 | 180 | 178 | 180 | 36,000 |
2001/01/09 | 179 | 180 | 178 | 179 | 45,000 |
2001/01/05 | 180 | 181 | 179 | 179 | 83,000 |
2001/01/04 | 180 | 181 | 180 | 180 | 62,000 |