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 |
|---|---|---|---|---|---|
| 2005/12/30 | 382 | 382 | 371 | 372 | 320,000 |
| 2005/12/29 | 375 | 390 | 371 | 382 | 1,011,000 |
| 2005/12/28 | 362 | 372 | 361 | 370 | 376,000 |
| 2005/12/27 | 360 | 364 | 358 | 362 | 226,000 |
| 2005/12/26 | 358 | 366 | 357 | 357 | 305,000 |
| 2005/12/22 | 360 | 362 | 357 | 357 | 207,000 |
| 2005/12/21 | 360 | 360 | 356 | 358 | 196,000 |
| 2005/12/20 | 354 | 358 | 354 | 356 | 160,000 |
| 2005/12/19 | 354 | 358 | 349 | 352 | 311,000 |
| 2005/12/16 | 363 | 364 | 353 | 356 | 412,000 |
| 2005/12/15 | 364 | 373 | 362 | 366 | 358,000 |
| 2005/12/14 | 370 | 371 | 363 | 365 | 505,000 |
| 2005/12/13 | 373 | 375 | 365 | 370 | 1,008,000 |
| 2005/12/12 | 364 | 388 | 360 | 370 | 3,491,000 |
| 2005/12/09 | 331 | 331 | 329 | 329 | 384,000 |
| 2005/12/08 | 329 | 332 | 325 | 329 | 276,000 |
| 2005/12/07 | 332 | 332 | 329 | 330 | 241,000 |
| 2005/12/06 | 332 | 334 | 330 | 331 | 448,000 |
| 2005/12/05 | 327 | 330 | 326 | 329 | 479,000 |
| 2005/12/02 | 324 | 327 | 321 | 326 | 210,000 |
| 2005/12/01 | 320 | 323 | 316 | 323 | 448,000 |
| 2005/11/30 | 325 | 325 | 316 | 316 | 626,000 |
| 2005/11/29 | 325 | 328 | 324 | 326 | 217,000 |
| 2005/11/28 | 323 | 326 | 322 | 322 | 198,000 |
| 2005/11/25 | 322 | 323 | 321 | 322 | 259,000 |
| 2005/11/24 | 326 | 327 | 321 | 322 | 344,000 |
| 2005/11/22 | 326 | 327 | 325 | 327 | 109,000 |
| 2005/11/21 | 333 | 333 | 323 | 324 | 382,000 |
| 2005/11/18 | 330 | 331 | 326 | 329 | 255,000 |
| 2005/11/17 | 325 | 333 | 322 | 330 | 260,000 |
| 2005/11/16 | 327 | 327 | 321 | 326 | 244,000 |
| 2005/11/15 | 334 | 335 | 327 | 328 | 150,000 |
| 2005/11/14 | 333 | 335 | 331 | 332 | 145,000 |
| 2005/11/11 | 330 | 333 | 329 | 330 | 250,000 |
| 2005/11/10 | 334 | 338 | 326 | 328 | 387,000 |
| 2005/11/09 | 329 | 332 | 327 | 329 | 168,000 |
| 2005/11/08 | 328 | 330 | 325 | 327 | 186,000 |
| 2005/11/07 | 333 | 333 | 326 | 327 | 216,000 |
| 2005/11/04 | 328 | 331 | 326 | 330 | 361,000 |
| 2005/11/02 | 326 | 328 | 325 | 326 | 152,000 |
| 2005/11/01 | 330 | 330 | 325 | 327 | 196,000 |
| 2005/10/31 | 327 | 330 | 325 | 329 | 249,000 |
| 2005/10/28 | 322 | 327 | 321 | 327 | 236,000 |
| 2005/10/27 | 321 | 322 | 318 | 321 | 197,000 |
| 2005/10/26 | 318 | 322 | 317 | 321 | 349,000 |
| 2005/10/25 | 317 | 318 | 316 | 317 | 140,000 |
| 2005/10/24 | 314 | 318 | 313 | 315 | 280,000 |
| 2005/10/21 | 314 | 315 | 313 | 315 | 167,000 |
| 2005/10/20 | 316 | 316 | 314 | 316 | 198,000 |
| 2005/10/19 | 315 | 315 | 312 | 313 | 207,000 |
| 2005/10/18 | 314 | 314 | 312 | 313 | 176,000 |
| 2005/10/17 | 314 | 315 | 312 | 312 | 131,000 |
| 2005/10/14 | 311 | 312 | 311 | 311 | 132,000 |
| 2005/10/13 | 313 | 313 | 311 | 311 | 123,000 |
| 2005/10/12 | 312 | 314 | 311 | 311 | 229,000 |
| 2005/10/11 | 310 | 310 | 309 | 310 | 152,000 |
| 2005/10/07 | 308 | 311 | 308 | 309 | 193,000 |
| 2005/10/06 | 310 | 311 | 308 | 309 | 191,000 |
| 2005/10/05 | 314 | 314 | 310 | 311 | 191,000 |
| 2005/10/04 | 311 | 315 | 311 | 312 | 165,000 |
| 2005/10/03 | 314 | 314 | 308 | 311 | 556,000 |
| 2005/09/30 | 322 | 322 | 319 | 319 | 237,000 |
| 2005/09/29 | 323 | 323 | 318 | 323 | 291,000 |
| 2005/09/28 | 314 | 322 | 314 | 319 | 278,000 |
| 2005/09/27 | 313 | 317 | 313 | 315 | 335,000 |
| 2005/09/26 | 309 | 313 | 309 | 312 | 223,000 |
| 2005/09/22 | 311 | 311 | 308 | 308 | 172,000 |
| 2005/09/21 | 310 | 312 | 308 | 311 | 290,000 |
| 2005/09/20 | 306 | 310 | 306 | 308 | 300,000 |
| 2005/09/16 | 305 | 308 | 304 | 304 | 446,000 |
| 2005/09/15 | 306 | 308 | 305 | 306 | 245,000 |
| 2005/09/14 | 312 | 313 | 305 | 305 | 478,000 |
| 2005/09/13 | 311 | 313 | 309 | 312 | 121,000 |
| 2005/09/12 | 315 | 317 | 306 | 309 | 368,000 |
| 2005/09/09 | 312 | 313 | 310 | 313 | 427,000 |
| 2005/09/08 | 311 | 312 | 307 | 310 | 106,000 |
| 2005/09/07 | 312 | 315 | 310 | 310 | 129,000 |
| 2005/09/06 | 314 | 315 | 311 | 311 | 127,000 |
| 2005/09/05 | 314 | 316 | 313 | 314 | 76,000 |
| 2005/09/02 | 315 | 319 | 315 | 315 | 93,000 |
| 2005/09/01 | 313 | 315 | 313 | 314 | 61,000 |
| 2005/08/31 | 314 | 315 | 312 | 313 | 72,000 |
| 2005/08/30 | 313 | 314 | 313 | 314 | 61,000 |
| 2005/08/29 | 315 | 315 | 312 | 313 | 68,000 |
| 2005/08/26 | 317 | 317 | 316 | 317 | 91,000 |
| 2005/08/25 | 320 | 320 | 316 | 316 | 133,000 |
| 2005/08/24 | 321 | 321 | 319 | 321 | 81,000 |
| 2005/08/23 | 320 | 322 | 319 | 319 | 73,000 |
| 2005/08/22 | 319 | 321 | 317 | 318 | 115,000 |
| 2005/08/19 | 321 | 321 | 317 | 318 | 120,000 |
| 2005/08/18 | 322 | 322 | 317 | 322 | 129,000 |
| 2005/08/17 | 322 | 323 | 319 | 320 | 82,000 |
| 2005/08/16 | 323 | 323 | 320 | 321 | 73,000 |
| 2005/08/15 | 322 | 323 | 319 | 321 | 97,000 |
| 2005/08/12 | 322 | 327 | 320 | 320 | 203,000 |
| 2005/08/11 | 325 | 325 | 321 | 323 | 142,000 |
| 2005/08/10 | 323 | 327 | 322 | 324 | 121,000 |
| 2005/08/09 | 318 | 324 | 317 | 322 | 134,000 |
| 2005/08/08 | 308 | 321 | 307 | 318 | 319,000 |
| 2005/08/05 | 325 | 326 | 320 | 323 | 375,000 |
| 2005/08/04 | 321 | 333 | 321 | 325 | 880,000 |
| 2005/08/03 | 314 | 319 | 310 | 318 | 289,000 |
| 2005/08/02 | 318 | 320 | 312 | 312 | 224,000 |
| 2005/08/01 | 318 | 320 | 317 | 318 | 151,000 |
| 2005/07/29 | 318 | 319 | 315 | 315 | 110,000 |
| 2005/07/28 | 316 | 319 | 316 | 316 | 130,000 |
| 2005/07/27 | 312 | 317 | 312 | 316 | 156,000 |
| 2005/07/26 | 310 | 312 | 310 | 312 | 80,000 |
| 2005/07/25 | 312 | 312 | 307 | 310 | 155,000 |
| 2005/07/22 | 311 | 312 | 309 | 310 | 136,000 |
| 2005/07/21 | 313 | 313 | 309 | 311 | 170,000 |
| 2005/07/20 | 310 | 316 | 310 | 313 | 556,000 |
| 2005/07/19 | 306 | 307 | 303 | 305 | 131,000 |
| 2005/07/15 | 304 | 305 | 303 | 304 | 94,000 |
| 2005/07/14 | 302 | 304 | 302 | 303 | 85,000 |
| 2005/07/13 | 303 | 303 | 301 | 303 | 112,000 |
| 2005/07/12 | 303 | 304 | 302 | 302 | 80,000 |
| 2005/07/11 | 304 | 305 | 303 | 303 | 84,000 |
| 2005/07/08 | 301 | 304 | 300 | 302 | 151,000 |
| 2005/07/07 | 306 | 306 | 302 | 302 | 106,000 |
| 2005/07/06 | 303 | 305 | 303 | 305 | 107,000 |
| 2005/07/05 | 307 | 307 | 303 | 303 | 105,000 |
| 2005/07/04 | 305 | 306 | 303 | 305 | 129,000 |
| 2005/07/01 | 304 | 305 | 302 | 305 | 132,000 |
| 2005/06/30 | 303 | 304 | 302 | 302 | 90,000 |
| 2005/06/29 | 305 | 305 | 300 | 302 | 359,000 |
| 2005/06/28 | 303 | 306 | 303 | 306 | 76,000 |
| 2005/06/27 | 305 | 305 | 302 | 304 | 92,000 |
| 2005/06/24 | 304 | 306 | 301 | 306 | 96,000 |
| 2005/06/23 | 304 | 304 | 302 | 303 | 42,000 |
| 2005/06/22 | 306 | 306 | 303 | 304 | 96,000 |
| 2005/06/21 | 305 | 306 | 304 | 305 | 134,000 |
| 2005/06/20 | 306 | 307 | 303 | 304 | 235,000 |
| 2005/06/17 | 300 | 302 | 300 | 302 | 147,000 |
| 2005/06/16 | 302 | 303 | 299 | 299 | 221,000 |
| 2005/06/15 | 301 | 304 | 301 | 302 | 74,000 |
| 2005/06/14 | 303 | 303 | 298 | 300 | 149,000 |
| 2005/06/13 | 303 | 304 | 302 | 304 | 135,000 |
| 2005/06/10 | 302 | 304 | 300 | 300 | 239,000 |
| 2005/06/09 | 302 | 302 | 296 | 298 | 95,000 |
| 2005/06/08 | 300 | 302 | 300 | 300 | 96,000 |
| 2005/06/07 | 299 | 303 | 298 | 303 | 121,000 |
| 2005/06/06 | 301 | 302 | 298 | 299 | 137,000 |
| 2005/06/03 | 302 | 304 | 300 | 304 | 118,000 |
| 2005/06/02 | 307 | 307 | 303 | 303 | 95,000 |
| 2005/06/01 | 306 | 308 | 305 | 308 | 76,000 |
| 2005/05/31 | 306 | 309 | 304 | 309 | 129,000 |
| 2005/05/30 | 301 | 307 | 301 | 307 | 115,000 |
| 2005/05/27 | 299 | 302 | 299 | 301 | 42,000 |
| 2005/05/26 | 300 | 302 | 298 | 299 | 80,000 |
| 2005/05/25 | 303 | 306 | 301 | 301 | 186,000 |
| 2005/05/24 | 302 | 304 | 299 | 301 | 96,000 |
| 2005/05/23 | 303 | 304 | 299 | 303 | 70,000 |
| 2005/05/20 | 307 | 307 | 300 | 303 | 124,000 |
| 2005/05/19 | 302 | 307 | 301 | 305 | 158,000 |
| 2005/05/18 | 301 | 305 | 298 | 299 | 196,000 |
| 2005/05/17 | 305 | 305 | 297 | 302 | 112,000 |
| 2005/05/16 | 302 | 305 | 302 | 302 | 58,000 |
| 2005/05/13 | 305 | 307 | 304 | 305 | 40,000 |
| 2005/05/12 | 309 | 310 | 308 | 309 | 56,000 |
| 2005/05/11 | 304 | 312 | 304 | 310 | 170,000 |
| 2005/05/10 | 308 | 310 | 307 | 309 | 120,000 |
| 2005/05/09 | 308 | 309 | 307 | 309 | 99,000 |
| 2005/05/06 | 306 | 308 | 303 | 307 | 72,000 |
| 2005/05/02 | 307 | 309 | 301 | 306 | 146,000 |
| 2005/04/28 | 306 | 310 | 306 | 310 | 179,000 |
| 2005/04/27 | 306 | 309 | 301 | 301 | 154,000 |
| 2005/04/26 | 306 | 306 | 303 | 305 | 138,000 |
| 2005/04/25 | 305 | 308 | 303 | 305 | 255,000 |
| 2005/04/22 | 303 | 303 | 297 | 302 | 117,000 |
| 2005/04/21 | 296 | 301 | 294 | 299 | 273,000 |
| 2005/04/20 | 299 | 300 | 297 | 299 | 225,000 |
| 2005/04/19 | 286 | 297 | 283 | 295 | 248,000 |
| 2005/04/18 | 291 | 293 | 285 | 290 | 405,000 |
| 2005/04/15 | 298 | 298 | 293 | 296 | 180,000 |
| 2005/04/14 | 300 | 300 | 296 | 299 | 173,000 |
| 2005/04/13 | 304 | 304 | 301 | 302 | 219,000 |
| 2005/04/12 | 297 | 313 | 296 | 297 | 1,172,000 |
| 2005/04/11 | 296 | 298 | 294 | 296 | 121,000 |
| 2005/04/08 | 294 | 298 | 293 | 297 | 119,000 |
| 2005/04/07 | 295 | 296 | 293 | 295 | 172,000 |
| 2005/04/06 | 296 | 296 | 292 | 295 | 86,000 |
| 2005/04/05 | 295 | 296 | 295 | 295 | 97,000 |
| 2005/04/04 | 298 | 298 | 294 | 298 | 131,000 |
| 2005/04/01 | 295 | 302 | 295 | 301 | 92,000 |
| 2005/03/31 | 293 | 303 | 293 | 303 | 147,000 |
| 2005/03/30 | 294 | 296 | 288 | 295 | 197,000 |
| 2005/03/29 | 307 | 307 | 295 | 299 | 204,000 |
| 2005/03/28 | 298 | 309 | 290 | 307 | 261,000 |
| 2005/03/25 | 324 | 324 | 317 | 319 | 273,000 |
| 2005/03/24 | 320 | 324 | 317 | 319 | 430,000 |
| 2005/03/23 | 314 | 320 | 311 | 317 | 408,000 |
| 2005/03/22 | 311 | 314 | 310 | 312 | 194,000 |
| 2005/03/18 | 308 | 314 | 308 | 311 | 215,000 |
| 2005/03/17 | 306 | 307 | 302 | 307 | 135,000 |
| 2005/03/16 | 303 | 306 | 303 | 305 | 165,000 |
| 2005/03/15 | 307 | 310 | 305 | 305 | 224,000 |
| 2005/03/14 | 305 | 307 | 304 | 304 | 175,000 |
| 2005/03/11 | 302 | 307 | 301 | 303 | 487,000 |
| 2005/03/10 | 298 | 302 | 298 | 299 | 212,000 |
| 2005/03/09 | 297 | 300 | 297 | 299 | 151,000 |
| 2005/03/08 | 299 | 300 | 297 | 297 | 216,000 |
| 2005/03/07 | 300 | 301 | 299 | 300 | 219,000 |
| 2005/03/04 | 298 | 300 | 295 | 299 | 202,000 |
| 2005/03/03 | 298 | 302 | 296 | 299 | 456,000 |
| 2005/03/02 | 297 | 299 | 295 | 298 | 328,000 |
| 2005/03/01 | 292 | 298 | 292 | 296 | 271,000 |
| 2005/02/28 | 290 | 294 | 289 | 292 | 212,000 |
| 2005/02/25 | 289 | 291 | 286 | 289 | 248,000 |
| 2005/02/24 | 286 | 286 | 284 | 286 | 86,000 |
| 2005/02/23 | 281 | 285 | 280 | 285 | 152,000 |
| 2005/02/22 | 288 | 289 | 285 | 285 | 130,000 |
| 2005/02/21 | 289 | 290 | 285 | 286 | 186,000 |
| 2005/02/18 | 285 | 290 | 284 | 286 | 179,000 |
| 2005/02/17 | 283 | 285 | 283 | 285 | 100,000 |
| 2005/02/16 | 287 | 287 | 283 | 284 | 136,000 |
| 2005/02/15 | 285 | 290 | 283 | 285 | 165,000 |
| 2005/02/14 | 282 | 287 | 281 | 286 | 465,000 |
| 2005/02/10 | 280 | 285 | 278 | 281 | 245,000 |
| 2005/02/09 | 284 | 284 | 281 | 281 | 189,000 |
| 2005/02/08 | 277 | 286 | 276 | 284 | 514,000 |
| 2005/02/07 | 277 | 278 | 275 | 277 | 201,000 |
| 2005/02/04 | 273 | 275 | 271 | 274 | 128,000 |
| 2005/02/03 | 274 | 276 | 271 | 273 | 267,000 |
| 2005/02/02 | 266 | 274 | 263 | 272 | 515,000 |
| 2005/02/01 | 268 | 268 | 264 | 265 | 127,000 |
| 2005/01/31 | 262 | 269 | 261 | 268 | 262,000 |
| 2005/01/28 | 261 | 261 | 259 | 260 | 101,000 |
| 2005/01/27 | 261 | 262 | 259 | 261 | 120,000 |
| 2005/01/26 | 262 | 262 | 260 | 260 | 49,000 |
| 2005/01/25 | 262 | 262 | 259 | 260 | 124,000 |
| 2005/01/24 | 261 | 262 | 260 | 261 | 90,000 |
| 2005/01/21 | 258 | 261 | 258 | 260 | 106,000 |
| 2005/01/20 | 260 | 260 | 258 | 258 | 100,000 |
| 2005/01/19 | 258 | 260 | 258 | 259 | 158,000 |
| 2005/01/18 | 260 | 260 | 258 | 258 | 82,000 |
| 2005/01/17 | 259 | 262 | 259 | 259 | 281,000 |
| 2005/01/14 | 256 | 259 | 255 | 259 | 122,000 |
| 2005/01/13 | 258 | 259 | 255 | 257 | 175,000 |
| 2005/01/12 | 262 | 263 | 258 | 260 | 205,000 |
| 2005/01/11 | 260 | 264 | 258 | 262 | 203,000 |
| 2005/01/07 | 255 | 258 | 254 | 256 | 157,000 |
| 2005/01/06 | 253 | 257 | 252 | 255 | 172,000 |
| 2005/01/05 | 253 | 253 | 250 | 251 | 79,000 |
| 2005/01/04 | 254 | 254 | 252 | 252 | 72,000 |