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 |
---|---|---|---|---|---|
2007/12/28 | 262 | 263 | 259 | 260 | 49,000 |
2007/12/27 | 262 | 263 | 262 | 262 | 21,000 |
2007/12/26 | 263 | 265 | 262 | 262 | 32,000 |
2007/12/25 | 265 | 267 | 261 | 261 | 126,000 |
2007/12/21 | 262 | 262 | 259 | 262 | 117,000 |
2007/12/20 | 266 | 266 | 261 | 263 | 110,000 |
2007/12/19 | 264 | 266 | 263 | 264 | 115,000 |
2007/12/18 | 265 | 269 | 262 | 267 | 60,000 |
2007/12/17 | 267 | 268 | 265 | 265 | 86,000 |
2007/12/14 | 267 | 273 | 267 | 270 | 190,000 |
2007/12/13 | 271 | 272 | 268 | 268 | 61,000 |
2007/12/12 | 273 | 273 | 268 | 273 | 180,000 |
2007/12/11 | 277 | 279 | 272 | 276 | 119,000 |
2007/12/10 | 288 | 289 | 275 | 276 | 165,000 |
2007/12/07 | 273 | 275 | 272 | 273 | 71,000 |
2007/12/06 | 274 | 275 | 271 | 275 | 107,000 |
2007/12/05 | 270 | 274 | 268 | 274 | 74,000 |
2007/12/04 | 273 | 275 | 270 | 273 | 110,000 |
2007/12/03 | 276 | 278 | 274 | 276 | 38,000 |
2007/11/30 | 269 | 277 | 269 | 273 | 139,000 |
2007/11/29 | 267 | 275 | 267 | 274 | 105,000 |
2007/11/28 | 269 | 269 | 266 | 267 | 44,000 |
2007/11/27 | 265 | 270 | 262 | 269 | 78,000 |
2007/11/26 | 262 | 264 | 261 | 264 | 51,000 |
2007/11/22 | 260 | 263 | 260 | 263 | 107,000 |
2007/11/21 | 258 | 260 | 256 | 260 | 53,000 |
2007/11/20 | 261 | 261 | 256 | 258 | 105,000 |
2007/11/19 | 258 | 260 | 257 | 260 | 45,000 |
2007/11/16 | 257 | 260 | 256 | 256 | 100,000 |
2007/11/15 | 262 | 263 | 259 | 263 | 82,000 |
2007/11/14 | 258 | 262 | 257 | 262 | 68,000 |
2007/11/13 | 249 | 254 | 248 | 253 | 57,000 |
2007/11/12 | 256 | 258 | 252 | 252 | 89,000 |
2007/11/09 | 257 | 260 | 256 | 259 | 78,000 |
2007/11/08 | 260 | 261 | 255 | 255 | 88,000 |
2007/11/07 | 266 | 266 | 262 | 262 | 34,000 |
2007/11/06 | 260 | 267 | 260 | 266 | 66,000 |
2007/11/05 | 261 | 263 | 261 | 263 | 43,000 |
2007/11/02 | 259 | 263 | 259 | 262 | 48,000 |
2007/11/01 | 262 | 265 | 262 | 265 | 44,000 |
2007/10/31 | 258 | 264 | 258 | 264 | 50,000 |
2007/10/30 | 262 | 262 | 258 | 258 | 58,000 |
2007/10/29 | 260 | 265 | 260 | 262 | 82,000 |
2007/10/26 | 257 | 260 | 257 | 260 | 47,000 |
2007/10/25 | 260 | 260 | 256 | 257 | 132,000 |
2007/10/24 | 255 | 257 | 254 | 256 | 124,000 |
2007/10/23 | 258 | 262 | 252 | 254 | 309,000 |
2007/10/22 | 274 | 274 | 266 | 268 | 130,000 |
2007/10/19 | 275 | 275 | 272 | 272 | 56,000 |
2007/10/18 | 273 | 278 | 273 | 278 | 46,000 |
2007/10/17 | 274 | 275 | 274 | 275 | 41,000 |
2007/10/16 | 282 | 285 | 278 | 278 | 43,000 |
2007/10/15 | 283 | 285 | 282 | 283 | 25,000 |
2007/10/12 | 284 | 286 | 282 | 282 | 39,000 |
2007/10/11 | 284 | 285 | 282 | 285 | 94,000 |
2007/10/10 | 283 | 284 | 283 | 283 | 40,000 |
2007/10/09 | 282 | 282 | 281 | 281 | 22,000 |
2007/10/05 | 282 | 284 | 280 | 280 | 82,000 |
2007/10/04 | 280 | 284 | 280 | 282 | 39,000 |
2007/10/03 | 283 | 284 | 282 | 283 | 65,000 |
2007/10/02 | 280 | 282 | 280 | 282 | 72,000 |
2007/10/01 | 279 | 279 | 278 | 278 | 30,000 |
2007/09/28 | 278 | 280 | 276 | 279 | 47,000 |
2007/09/27 | 272 | 277 | 272 | 277 | 65,000 |
2007/09/26 | 268 | 272 | 267 | 272 | 48,000 |
2007/09/25 | 274 | 274 | 269 | 271 | 86,000 |
2007/09/21 | 264 | 265 | 262 | 264 | 60,000 |
2007/09/20 | 274 | 274 | 264 | 267 | 146,000 |
2007/09/19 | 264 | 269 | 262 | 269 | 66,000 |
2007/09/18 | 265 | 265 | 261 | 261 | 46,000 |
2007/09/14 | 270 | 270 | 265 | 265 | 202,000 |
2007/09/13 | 269 | 269 | 267 | 268 | 69,000 |
2007/09/12 | 266 | 270 | 265 | 270 | 50,000 |
2007/09/11 | 267 | 268 | 266 | 266 | 46,000 |
2007/09/10 | 266 | 269 | 266 | 268 | 48,000 |
2007/09/07 | 266 | 270 | 265 | 269 | 78,000 |
2007/09/06 | 265 | 269 | 265 | 268 | 46,000 |
2007/09/05 | 274 | 274 | 269 | 270 | 57,000 |
2007/09/04 | 275 | 276 | 274 | 275 | 46,000 |
2007/09/03 | 272 | 274 | 272 | 274 | 57,000 |
2007/08/31 | 268 | 272 | 267 | 272 | 68,000 |
2007/08/30 | 271 | 271 | 266 | 268 | 34,000 |
2007/08/29 | 268 | 269 | 265 | 269 | 34,000 |
2007/08/28 | 271 | 272 | 269 | 270 | 52,000 |
2007/08/27 | 271 | 271 | 269 | 271 | 62,000 |
2007/08/24 | 273 | 273 | 269 | 269 | 172,000 |
2007/08/23 | 267 | 269 | 266 | 269 | 38,000 |
2007/08/22 | 263 | 266 | 263 | 265 | 43,000 |
2007/08/21 | 265 | 266 | 263 | 266 | 66,000 |
2007/08/20 | 272 | 272 | 262 | 263 | 109,000 |
2007/08/17 | 267 | 268 | 262 | 262 | 128,000 |
2007/08/16 | 269 | 270 | 265 | 267 | 118,000 |
2007/08/15 | 271 | 273 | 271 | 271 | 54,000 |
2007/08/14 | 272 | 272 | 268 | 271 | 107,000 |
2007/08/13 | 271 | 274 | 271 | 273 | 69,000 |
2007/08/10 | 270 | 273 | 270 | 271 | 73,000 |
2007/08/09 | 271 | 275 | 271 | 273 | 116,000 |
2007/08/08 | 274 | 274 | 271 | 272 | 62,000 |
2007/08/07 | 275 | 275 | 274 | 275 | 27,000 |
2007/08/06 | 274 | 275 | 274 | 275 | 33,000 |
2007/08/03 | 276 | 277 | 274 | 275 | 77,000 |
2007/08/02 | 277 | 279 | 277 | 278 | 77,000 |
2007/08/01 | 280 | 280 | 277 | 277 | 60,000 |
2007/07/31 | 280 | 281 | 280 | 281 | 29,000 |
2007/07/30 | 278 | 280 | 277 | 279 | 63,000 |
2007/07/27 | 280 | 281 | 279 | 279 | 86,000 |
2007/07/26 | 284 | 284 | 282 | 282 | 25,000 |
2007/07/25 | 289 | 289 | 284 | 284 | 101,000 |
2007/07/24 | 284 | 284 | 282 | 284 | 46,000 |
2007/07/23 | 288 | 288 | 282 | 282 | 124,000 |
2007/07/20 | 286 | 291 | 284 | 290 | 307,000 |
2007/07/19 | 280 | 284 | 280 | 284 | 112,000 |
2007/07/18 | 282 | 282 | 280 | 280 | 121,000 |
2007/07/17 | 282 | 282 | 280 | 280 | 55,000 |
2007/07/13 | 280 | 282 | 280 | 281 | 78,000 |
2007/07/12 | 281 | 282 | 280 | 280 | 162,000 |
2007/07/11 | 282 | 283 | 280 | 281 | 119,000 |
2007/07/10 | 284 | 284 | 282 | 282 | 28,000 |
2007/07/09 | 282 | 284 | 282 | 284 | 37,000 |
2007/07/06 | 284 | 285 | 282 | 282 | 75,000 |
2007/07/05 | 284 | 285 | 284 | 285 | 58,000 |
2007/07/04 | 285 | 285 | 284 | 284 | 51,000 |
2007/07/03 | 284 | 285 | 284 | 285 | 39,000 |
2007/07/02 | 283 | 284 | 283 | 283 | 32,000 |
2007/06/29 | 282 | 284 | 282 | 283 | 58,000 |
2007/06/28 | 282 | 283 | 280 | 283 | 54,000 |
2007/06/27 | 283 | 283 | 279 | 281 | 84,000 |
2007/06/26 | 285 | 285 | 282 | 282 | 34,000 |
2007/06/25 | 285 | 285 | 283 | 283 | 63,000 |
2007/06/22 | 283 | 284 | 283 | 284 | 83,000 |
2007/06/21 | 284 | 284 | 282 | 283 | 55,000 |
2007/06/20 | 284 | 285 | 283 | 284 | 66,000 |
2007/06/19 | 283 | 284 | 282 | 284 | 64,000 |
2007/06/18 | 284 | 285 | 282 | 284 | 87,000 |
2007/06/15 | 281 | 283 | 279 | 283 | 84,000 |
2007/06/14 | 281 | 281 | 280 | 281 | 40,000 |
2007/06/13 | 280 | 282 | 279 | 279 | 95,000 |
2007/06/12 | 284 | 284 | 280 | 280 | 54,000 |
2007/06/11 | 286 | 286 | 284 | 285 | 36,000 |
2007/06/08 | 289 | 289 | 283 | 285 | 233,000 |
2007/06/07 | 285 | 285 | 284 | 284 | 49,000 |
2007/06/06 | 285 | 286 | 284 | 285 | 57,000 |
2007/06/05 | 285 | 287 | 284 | 285 | 71,000 |
2007/06/04 | 286 | 286 | 284 | 286 | 31,000 |
2007/06/01 | 284 | 287 | 284 | 284 | 68,000 |
2007/05/31 | 283 | 284 | 281 | 284 | 51,000 |
2007/05/30 | 282 | 283 | 281 | 282 | 74,000 |
2007/05/29 | 279 | 281 | 279 | 280 | 34,000 |
2007/05/28 | 281 | 281 | 279 | 280 | 42,000 |
2007/05/25 | 284 | 284 | 280 | 280 | 94,000 |
2007/05/24 | 279 | 283 | 279 | 283 | 147,000 |
2007/05/23 | 280 | 281 | 279 | 280 | 44,000 |
2007/05/22 | 281 | 281 | 278 | 280 | 75,000 |
2007/05/21 | 282 | 282 | 279 | 280 | 55,000 |
2007/05/18 | 281 | 281 | 278 | 279 | 46,000 |
2007/05/17 | 280 | 282 | 280 | 280 | 55,000 |
2007/05/16 | 279 | 280 | 278 | 279 | 49,000 |
2007/05/15 | 282 | 283 | 279 | 279 | 89,000 |
2007/05/14 | 282 | 285 | 282 | 285 | 91,000 |
2007/05/11 | 283 | 283 | 281 | 281 | 58,000 |
2007/05/10 | 283 | 285 | 282 | 284 | 67,000 |
2007/05/09 | 283 | 287 | 281 | 284 | 177,000 |
2007/05/08 | 283 | 284 | 281 | 282 | 58,000 |
2007/05/07 | 283 | 284 | 281 | 283 | 70,000 |
2007/05/02 | 283 | 283 | 280 | 282 | 41,000 |
2007/05/01 | 283 | 283 | 281 | 281 | 52,000 |
2007/04/27 | 286 | 286 | 283 | 284 | 41,000 |
2007/04/26 | 282 | 286 | 282 | 286 | 84,000 |
2007/04/25 | 285 | 285 | 280 | 283 | 101,000 |
2007/04/24 | 280 | 283 | 279 | 283 | 66,000 |
2007/04/23 | 284 | 284 | 280 | 280 | 72,000 |
2007/04/20 | 283 | 284 | 283 | 284 | 63,000 |
2007/04/19 | 287 | 287 | 283 | 284 | 98,000 |
2007/04/18 | 282 | 288 | 282 | 287 | 64,000 |
2007/04/17 | 284 | 285 | 282 | 283 | 148,000 |
2007/04/16 | 282 | 288 | 282 | 286 | 96,000 |
2007/04/13 | 285 | 285 | 282 | 282 | 77,000 |
2007/04/12 | 287 | 289 | 285 | 286 | 107,000 |
2007/04/11 | 292 | 292 | 287 | 289 | 123,000 |
2007/04/10 | 292 | 292 | 290 | 292 | 51,000 |
2007/04/09 | 289 | 293 | 289 | 293 | 89,000 |
2007/04/06 | 289 | 293 | 289 | 290 | 83,000 |
2007/04/05 | 286 | 291 | 286 | 289 | 68,000 |
2007/04/04 | 287 | 289 | 287 | 289 | 44,000 |
2007/04/03 | 286 | 287 | 285 | 286 | 69,000 |
2007/04/02 | 290 | 291 | 287 | 287 | 164,000 |
2007/03/30 | 290 | 291 | 289 | 290 | 84,000 |
2007/03/29 | 286 | 290 | 284 | 290 | 141,000 |
2007/03/28 | 292 | 292 | 287 | 291 | 196,000 |
2007/03/27 | 292 | 293 | 290 | 292 | 185,000 |
2007/03/26 | 301 | 302 | 299 | 301 | 339,000 |
2007/03/23 | 302 | 303 | 298 | 303 | 500,000 |
2007/03/22 | 298 | 300 | 297 | 300 | 260,000 |
2007/03/20 | 297 | 297 | 295 | 295 | 137,000 |
2007/03/19 | 294 | 296 | 292 | 296 | 224,000 |
2007/03/16 | 298 | 298 | 292 | 293 | 318,000 |
2007/03/15 | 294 | 298 | 294 | 298 | 102,000 |
2007/03/14 | 298 | 298 | 293 | 294 | 239,000 |
2007/03/13 | 300 | 301 | 299 | 299 | 118,000 |
2007/03/12 | 299 | 300 | 298 | 299 | 112,000 |
2007/03/09 | 297 | 298 | 296 | 298 | 234,000 |
2007/03/08 | 295 | 298 | 295 | 298 | 108,000 |
2007/03/07 | 297 | 298 | 294 | 295 | 194,000 |
2007/03/06 | 290 | 295 | 290 | 295 | 235,000 |
2007/03/05 | 296 | 296 | 290 | 290 | 239,000 |
2007/03/02 | 299 | 299 | 296 | 297 | 161,000 |
2007/03/01 | 302 | 302 | 296 | 297 | 191,000 |
2007/02/28 | 296 | 300 | 294 | 300 | 387,000 |
2007/02/27 | 307 | 308 | 305 | 308 | 194,000 |
2007/02/26 | 306 | 307 | 305 | 306 | 193,000 |
2007/02/23 | 305 | 306 | 304 | 306 | 323,000 |
2007/02/22 | 300 | 303 | 299 | 303 | 315,000 |
2007/02/21 | 298 | 299 | 297 | 298 | 148,000 |
2007/02/20 | 300 | 300 | 296 | 297 | 265,000 |
2007/02/19 | 295 | 299 | 294 | 299 | 263,000 |
2007/02/16 | 293 | 295 | 292 | 293 | 202,000 |
2007/02/15 | 292 | 292 | 291 | 292 | 213,000 |
2007/02/14 | 293 | 293 | 291 | 291 | 136,000 |
2007/02/13 | 291 | 292 | 290 | 291 | 143,000 |
2007/02/09 | 287 | 292 | 287 | 292 | 205,000 |
2007/02/08 | 287 | 290 | 287 | 287 | 213,000 |
2007/02/07 | 288 | 289 | 285 | 286 | 417,000 |
2007/02/06 | 287 | 289 | 287 | 288 | 225,000 |
2007/02/05 | 293 | 293 | 287 | 287 | 442,000 |
2007/02/02 | 293 | 295 | 291 | 292 | 183,000 |
2007/02/01 | 292 | 293 | 291 | 292 | 98,000 |
2007/01/31 | 294 | 294 | 291 | 291 | 212,000 |
2007/01/30 | 294 | 295 | 292 | 294 | 148,000 |
2007/01/29 | 293 | 294 | 293 | 293 | 81,000 |
2007/01/26 | 291 | 293 | 291 | 292 | 155,000 |
2007/01/25 | 296 | 297 | 291 | 291 | 247,000 |
2007/01/24 | 291 | 295 | 291 | 294 | 158,000 |
2007/01/23 | 292 | 293 | 291 | 291 | 144,000 |
2007/01/22 | 293 | 294 | 292 | 293 | 132,000 |
2007/01/19 | 292 | 293 | 292 | 292 | 196,000 |
2007/01/18 | 294 | 294 | 292 | 292 | 123,000 |
2007/01/17 | 293 | 294 | 292 | 294 | 147,000 |
2007/01/16 | 295 | 296 | 293 | 294 | 99,000 |
2007/01/15 | 295 | 296 | 294 | 295 | 83,000 |
2007/01/12 | 292 | 295 | 292 | 295 | 142,000 |
2007/01/11 | 293 | 294 | 291 | 292 | 121,000 |
2007/01/10 | 298 | 298 | 293 | 293 | 158,000 |
2007/01/09 | 296 | 299 | 295 | 297 | 161,000 |
2007/01/05 | 295 | 296 | 294 | 294 | 53,000 |
2007/01/04 | 294 | 295 | 293 | 295 | 43,000 |