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
2004/12/30 253 254 251 251 72,000
2004/12/29 253 254 248 250 202,000
2004/12/28 254 254 249 250 219,000
2004/12/27 248 255 248 253 234,000
2004/12/24 246 260 245 248 474,000
2004/12/22 241 242 240 242 403,000
2004/12/21 240 241 239 240 233,000
2004/12/20 241 242 239 239 197,000
2004/12/17 241 242 239 240 154,000
2004/12/16 241 242 240 240 66,000
2004/12/15 240 242 239 239 86,000
2004/12/14 238 240 238 239 79,000
2004/12/13 239 240 238 239 71,000
2004/12/10 242 242 238 238 297,000
2004/12/09 241 242 238 238 176,000
2004/12/08 241 242 241 242 28,000
2004/12/07 243 243 241 241 186,000
2004/12/06 243 245 242 242 80,000
2004/12/03 243 244 241 243 147,000
2004/12/02 243 244 242 244 84,000
2004/12/01 242 243 241 242 121,000
2004/11/30 243 244 241 241 88,000
2004/11/29 244 245 243 245 60,000
2004/11/26 245 246 241 242 82,000
2004/11/25 246 247 243 245 142,000
2004/11/24 243 247 242 245 83,000
2004/11/22 247 247 242 243 212,000
2004/11/19 249 249 244 246 168,000
2004/11/18 240 252 240 246 588,000
2004/11/17 242 243 237 238 185,000
2004/11/16 243 243 242 242 47,000
2004/11/15 244 244 242 244 140,000
2004/11/12 240 243 240 243 131,000
2004/11/11 244 244 241 241 66,000
2004/11/10 245 246 243 243 87,000
2004/11/09 245 245 244 245 55,000
2004/11/08 247 248 244 244 63,000
2004/11/05 244 246 244 246 95,000
2004/11/04 246 246 243 243 66,000
2004/11/02 239 244 239 243 79,000
2004/11/01 240 242 238 238 131,000
2004/10/29 238 239 235 237 138,000
2004/10/28 242 242 237 239 98,000
2004/10/27 247 248 240 241 117,000
2004/10/26 247 248 245 246 43,000
2004/10/25 253 253 245 248 83,000
2004/10/22 251 254 251 253 31,000
2004/10/21 252 252 249 250 50,000
2004/10/20 256 256 251 251 104,000
2004/10/19 256 257 256 256 49,000
2004/10/18 255 257 255 255 31,000
2004/10/15 256 256 252 254 59,000
2004/10/14 258 263 256 258 126,000
2004/10/13 260 261 260 260 26,000
2004/10/12 261 261 260 260 38,000
2004/10/08 258 262 258 260 38,000
2004/10/07 261 262 260 261 46,000
2004/10/06 258 261 256 261 40,000
2004/10/05 256 260 256 259 59,000
2004/10/04 259 259 256 259 61,000
2004/10/01 256 256 255 256 16,000
2004/09/30 253 256 253 255 38,000
2004/09/29 257 258 255 255 20,000
2004/09/28 254 256 253 255 34,000
2004/09/27 254 255 254 255 36,000
2004/09/24 258 258 252 253 111,000
2004/09/22 259 259 256 257 48,000
2004/09/21 259 259 256 258 76,000
2004/09/17 258 259 257 258 62,000
2004/09/16 258 260 258 258 40,000
2004/09/15 260 260 257 257 44,000
2004/09/14 260 260 258 260 30,000
2004/09/13 260 261 259 260 52,000
2004/09/10 256 258 256 257 290,000
2004/09/09 259 260 258 258 34,000
2004/09/08 260 261 259 259 49,000
2004/09/07 261 261 258 259 44,000
2004/09/06 258 264 257 263 87,000
2004/09/03 261 262 255 256 63,000
2004/09/02 260 261 258 261 47,000
2004/09/01 260 262 260 262 33,000
2004/08/31 258 259 258 258 59,000
2004/08/30 261 261 258 260 24,000
2004/08/27 260 261 258 261 44,000
2004/08/26 261 262 259 262 33,000
2004/08/25 260 261 258 261 64,000
2004/08/24 257 260 257 259 45,000
2004/08/23 260 261 254 259 39,000
2004/08/20 262 262 259 260 65,000
2004/08/19 259 261 257 261 65,000
2004/08/18 258 258 253 257 55,000
2004/08/17 255 257 254 256 32,000
2004/08/16 256 256 252 253 35,000
2004/08/13 258 258 255 255 63,000
2004/08/12 260 261 260 260 11,000
2004/08/11 263 263 259 260 48,000
2004/08/10 258 260 258 258 57,000
2004/08/09 257 259 257 259 32,000
2004/08/06 256 259 256 257 70,000
2004/08/05 259 260 257 259 51,000
2004/08/04 260 260 253 257 101,000
2004/08/03 264 264 258 262 56,000
2004/08/02 269 269 261 264 56,000
2004/07/30 259 264 259 264 60,000
2004/07/29 262 263 258 261 56,000
2004/07/28 261 267 261 262 77,000
2004/07/27 267 267 258 261 133,000
2004/07/26 263 270 260 265 128,000
2004/07/23 262 271 261 267 244,000
2004/07/22 261 262 261 261 74,000
2004/07/21 260 261 259 261 29,000
2004/07/20 263 263 259 259 144,000
2004/07/16 256 258 255 258 37,000
2004/07/15 256 259 255 255 43,000
2004/07/14 260 261 254 254 74,000
2004/07/13 260 261 258 259 46,000
2004/07/12 259 262 257 260 46,000
2004/07/09 255 257 255 257 55,000
2004/07/08 256 258 255 255 57,000
2004/07/07 253 258 253 255 63,000
2004/07/06 259 259 255 256 64,000
2004/07/05 260 260 253 255 69,000
2004/07/02 259 262 258 260 89,000
2004/07/01 259 260 258 260 55,000
2004/06/30 258 259 257 258 33,000
2004/06/29 260 261 257 261 73,000
2004/06/28 260 260 256 260 45,000
2004/06/25 260 260 256 259 84,000
2004/06/24 258 261 257 260 83,000
2004/06/23 259 261 256 257 62,000
2004/06/22 261 261 257 257 63,000
2004/06/21 260 263 259 259 128,000
2004/06/18 259 259 252 255 111,000
2004/06/17 260 260 257 260 80,000
2004/06/16 256 260 255 260 159,000
2004/06/15 256 256 252 253 44,000
2004/06/14 255 256 254 256 40,000
2004/06/11 254 257 254 254 296,000
2004/06/10 258 258 255 257 96,000
2004/06/09 252 257 252 257 103,000
2004/06/08 257 257 253 255 44,000
2004/06/07 252 256 252 256 97,000
2004/06/04 253 253 248 251 68,000
2004/06/03 250 255 250 250 84,000
2004/06/02 250 252 250 250 39,000
2004/06/01 252 255 252 255 116,000
2004/05/31 252 252 249 250 54,000
2004/05/28 247 252 244 252 176,000
2004/05/27 244 244 241 242 36,000
2004/05/26 237 245 237 244 39,000
2004/05/25 240 240 237 237 87,000
2004/05/24 241 244 240 240 74,000
2004/05/21 241 247 238 240 99,000
2004/05/20 243 246 236 240 123,000
2004/05/19 234 241 232 241 95,000
2004/05/18 228 232 228 231 58,000
2004/05/17 230 232 226 226 126,000
2004/05/14 230 233 230 231 103,000
2004/05/13 234 235 230 230 92,000
2004/05/12 237 237 231 234 133,000
2004/05/11 226 236 226 233 141,000
2004/05/10 242 244 230 230 196,000
2004/05/07 251 251 245 245 126,000
2004/05/06 250 252 246 246 86,000
2004/04/30 251 253 247 249 146,000
2004/04/28 254 255 251 252 168,000
2004/04/27 252 253 249 251 75,000
2004/04/26 255 255 251 251 106,000
2004/04/23 254 254 252 254 85,000
2004/04/22 252 252 251 251 61,000
2004/04/21 252 253 252 252 109,000
2004/04/20 253 253 252 253 122,000
2004/04/19 251 252 248 252 148,000
2004/04/16 250 252 250 251 82,000
2004/04/15 252 253 250 250 146,000
2004/04/14 247 252 247 250 170,000
2004/04/13 250 251 248 248 140,000
2004/04/12 244 252 244 248 125,000
2004/04/09 248 251 247 248 73,000
2004/04/08 249 254 249 252 191,000
2004/04/07 247 252 245 246 227,000
2004/04/06 246 247 245 247 102,000
2004/04/05 248 249 246 246 131,000
2004/04/02 245 249 245 248 143,000
2004/04/01 249 249 245 247 109,000
2004/03/31 248 249 246 249 91,000
2004/03/30 249 250 247 248 115,000
2004/03/29 253 253 248 250 128,000
2004/03/26 254 255 251 252 208,000
2004/03/25 259 261 258 259 316,000
2004/03/24 256 257 255 255 216,000
2004/03/23 255 256 252 254 108,000
2004/03/22 257 257 255 255 146,000
2004/03/19 255 258 255 255 151,000
2004/03/18 260 260 255 257 140,000
2004/03/17 253 259 253 259 172,000
2004/03/16 250 252 250 252 109,000
2004/03/15 248 251 248 249 101,000
2004/03/12 248 251 247 248 296,000
2004/03/11 252 255 250 253 109,000
2004/03/10 250 258 248 252 293,000
2004/03/09 248 249 247 248 109,000
2004/03/08 247 249 247 247 84,000
2004/03/05 248 249 245 247 101,000
2004/03/04 247 248 246 248 82,000
2004/03/03 243 247 243 247 99,000
2004/03/02 246 246 242 244 111,000
2004/03/01 245 247 244 246 131,000
2004/02/27 243 247 241 247 174,000
2004/02/26 242 243 240 243 61,000
2004/02/25 240 241 239 240 80,000
2004/02/24 239 240 238 238 79,000
2004/02/23 238 240 238 240 37,000
2004/02/20 240 240 238 238 66,000
2004/02/19 237 240 237 240 78,000
2004/02/18 236 238 236 236 60,000
2004/02/17 238 239 236 237 75,000
2004/02/16 237 239 237 238 44,000
2004/02/13 237 239 235 237 68,000
2004/02/12 237 238 235 235 91,000
2004/02/10 232 235 232 235 84,000
2004/02/09 237 237 232 232 105,000
2004/02/06 232 239 232 238 275,000
2004/02/05 232 233 231 233 47,000
2004/02/04 233 234 231 231 40,000
2004/02/03 234 234 231 233 64,000
2004/02/02 235 237 233 233 51,000
2004/01/30 235 236 231 231 82,000
2004/01/29 233 234 231 231 95,000
2004/01/28 235 237 234 235 65,000
2004/01/27 238 239 235 235 74,000
2004/01/26 239 240 238 238 70,000
2004/01/23 240 241 238 238 93,000
2004/01/22 239 239 237 238 63,000
2004/01/21 236 238 236 236 66,000
2004/01/20 238 239 236 236 173,000
2004/01/19 238 243 237 238 130,000
2004/01/16 237 239 236 236 58,000
2004/01/15 240 240 237 237 87,000
2004/01/14 239 240 238 238 78,000
2004/01/13 237 241 236 238 124,000
2004/01/09 237 239 237 237 57,000
2004/01/08 237 240 236 236 81,000
2004/01/07 236 238 235 237 65,000
2004/01/06 240 240 236 237 49,000
2004/01/05 236 238 236 238 19,000

このページの先頭へ