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
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

このページの先頭へ