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 |
|---|---|---|---|---|---|
| 2008/12/30 | 300 | 304 | 300 | 304 | 49,000 |
| 2008/12/29 | 299 | 301 | 294 | 301 | 74,000 |
| 2008/12/26 | 300 | 300 | 294 | 300 | 58,000 |
| 2008/12/25 | 299 | 300 | 295 | 299 | 94,000 |
| 2008/12/24 | 298 | 298 | 289 | 296 | 104,000 |
| 2008/12/22 | 300 | 303 | 298 | 303 | 117,000 |
| 2008/12/19 | 299 | 303 | 298 | 300 | 64,000 |
| 2008/12/18 | 300 | 303 | 299 | 301 | 117,000 |
| 2008/12/17 | 298 | 300 | 296 | 300 | 135,000 |
| 2008/12/16 | 302 | 302 | 294 | 296 | 135,000 |
| 2008/12/15 | 300 | 304 | 298 | 303 | 188,000 |
| 2008/12/12 | 303 | 303 | 292 | 296 | 257,000 |
| 2008/12/11 | 300 | 303 | 293 | 303 | 188,000 |
| 2008/12/10 | 295 | 302 | 292 | 302 | 279,000 |
| 2008/12/09 | 288 | 290 | 286 | 290 | 78,000 |
| 2008/12/08 | 280 | 290 | 278 | 290 | 178,000 |
| 2008/12/05 | 280 | 284 | 278 | 282 | 109,000 |
| 2008/12/04 | 279 | 284 | 277 | 284 | 154,000 |
| 2008/12/03 | 275 | 280 | 270 | 280 | 122,000 |
| 2008/12/02 | 270 | 275 | 266 | 266 | 142,000 |
| 2008/12/01 | 283 | 285 | 280 | 284 | 118,000 |
| 2008/11/28 | 279 | 285 | 278 | 285 | 225,000 |
| 2008/11/27 | 276 | 280 | 274 | 277 | 115,000 |
| 2008/11/26 | 278 | 279 | 274 | 275 | 136,000 |
| 2008/11/25 | 283 | 283 | 270 | 283 | 246,000 |
| 2008/11/21 | 265 | 278 | 265 | 278 | 144,000 |
| 2008/11/20 | 277 | 278 | 272 | 275 | 124,000 |
| 2008/11/19 | 278 | 282 | 270 | 279 | 150,000 |
| 2008/11/18 | 268 | 275 | 268 | 275 | 87,000 |
| 2008/11/17 | 262 | 279 | 262 | 273 | 133,000 |
| 2008/11/14 | 274 | 274 | 263 | 267 | 70,000 |
| 2008/11/13 | 261 | 271 | 257 | 264 | 166,000 |
| 2008/11/12 | 274 | 275 | 269 | 274 | 38,000 |
| 2008/11/11 | 278 | 280 | 274 | 279 | 55,000 |
| 2008/11/10 | 275 | 285 | 273 | 283 | 109,000 |
| 2008/11/07 | 269 | 278 | 264 | 272 | 102,000 |
| 2008/11/06 | 285 | 285 | 276 | 276 | 131,000 |
| 2008/11/05 | 280 | 288 | 276 | 288 | 210,000 |
| 2008/11/04 | 269 | 278 | 269 | 278 | 126,000 |
| 2008/10/31 | 267 | 277 | 263 | 268 | 177,000 |
| 2008/10/30 | 253 | 270 | 253 | 270 | 170,000 |
| 2008/10/29 | 255 | 255 | 244 | 253 | 207,000 |
| 2008/10/28 | 211 | 242 | 211 | 242 | 274,000 |
| 2008/10/27 | 237 | 245 | 225 | 226 | 174,000 |
| 2008/10/24 | 260 | 260 | 233 | 242 | 284,000 |
| 2008/10/23 | 248 | 252 | 240 | 252 | 297,000 |
| 2008/10/22 | 261 | 264 | 251 | 252 | 154,000 |
| 2008/10/21 | 269 | 272 | 262 | 266 | 209,000 |
| 2008/10/20 | 264 | 264 | 255 | 264 | 305,000 |
| 2008/10/17 | 247 | 257 | 247 | 255 | 487,000 |
| 2008/10/16 | 251 | 254 | 235 | 242 | 1,155,000 |
| 2008/10/15 | 220 | 234 | 218 | 234 | 139,000 |
| 2008/10/14 | 220 | 224 | 219 | 221 | 104,000 |
| 2008/10/10 | 213 | 213 | 199 | 199 | 201,000 |
| 2008/10/09 | 210 | 220 | 208 | 211 | 176,000 |
| 2008/10/08 | 217 | 217 | 206 | 206 | 157,000 |
| 2008/10/07 | 233 | 233 | 199 | 222 | 174,000 |
| 2008/10/06 | 240 | 242 | 235 | 235 | 109,000 |
| 2008/10/03 | 247 | 256 | 245 | 245 | 78,000 |
| 2008/10/02 | 266 | 267 | 252 | 253 | 94,000 |
| 2008/10/01 | 260 | 269 | 256 | 266 | 71,000 |
| 2008/09/30 | 255 | 261 | 251 | 259 | 101,000 |
| 2008/09/29 | 260 | 269 | 258 | 259 | 147,000 |
| 2008/09/26 | 268 | 270 | 256 | 261 | 211,000 |
| 2008/09/25 | 277 | 277 | 266 | 270 | 136,000 |
| 2008/09/24 | 266 | 272 | 266 | 272 | 104,000 |
| 2008/09/22 | 274 | 274 | 265 | 266 | 143,000 |
| 2008/09/19 | 283 | 284 | 262 | 265 | 348,000 |
| 2008/09/18 | 269 | 286 | 268 | 283 | 178,000 |
| 2008/09/17 | 278 | 282 | 268 | 274 | 175,000 |
| 2008/09/16 | 282 | 284 | 272 | 275 | 136,000 |
| 2008/09/12 | 289 | 292 | 284 | 291 | 200,000 |
| 2008/09/11 | 291 | 296 | 286 | 287 | 107,000 |
| 2008/09/10 | 288 | 293 | 286 | 293 | 135,000 |
| 2008/09/09 | 297 | 300 | 293 | 294 | 66,000 |
| 2008/09/08 | 292 | 302 | 292 | 300 | 89,000 |
| 2008/09/05 | 295 | 296 | 287 | 294 | 203,000 |
| 2008/09/04 | 302 | 303 | 299 | 300 | 81,000 |
| 2008/09/03 | 298 | 302 | 298 | 302 | 73,000 |
| 2008/09/02 | 301 | 304 | 297 | 297 | 77,000 |
| 2008/09/01 | 305 | 306 | 304 | 305 | 87,000 |
| 2008/08/29 | 306 | 308 | 304 | 308 | 158,000 |
| 2008/08/28 | 303 | 305 | 300 | 304 | 63,000 |
| 2008/08/27 | 306 | 307 | 296 | 305 | 157,000 |
| 2008/08/26 | 301 | 307 | 301 | 307 | 67,000 |
| 2008/08/25 | 308 | 308 | 304 | 308 | 163,000 |
| 2008/08/22 | 300 | 305 | 298 | 305 | 82,000 |
| 2008/08/21 | 300 | 303 | 297 | 302 | 63,000 |
| 2008/08/20 | 300 | 304 | 292 | 304 | 95,000 |
| 2008/08/19 | 299 | 301 | 297 | 301 | 76,000 |
| 2008/08/18 | 297 | 307 | 297 | 307 | 122,000 |
| 2008/08/15 | 294 | 298 | 293 | 296 | 79,000 |
| 2008/08/14 | 295 | 298 | 292 | 295 | 79,000 |
| 2008/08/13 | 303 | 303 | 295 | 302 | 152,000 |
| 2008/08/12 | 303 | 309 | 302 | 305 | 156,000 |
| 2008/08/11 | 310 | 313 | 307 | 308 | 188,000 |
| 2008/08/08 | 307 | 312 | 305 | 309 | 237,000 |
| 2008/08/07 | 314 | 315 | 309 | 313 | 295,000 |
| 2008/08/06 | 303 | 315 | 300 | 315 | 582,000 |
| 2008/08/05 | 303 | 313 | 300 | 300 | 452,000 |
| 2008/08/04 | 302 | 305 | 297 | 304 | 182,000 |
| 2008/08/01 | 304 | 305 | 302 | 303 | 181,000 |
| 2008/07/31 | 303 | 303 | 299 | 303 | 150,000 |
| 2008/07/30 | 296 | 301 | 296 | 301 | 83,000 |
| 2008/07/29 | 296 | 298 | 293 | 295 | 68,000 |
| 2008/07/28 | 300 | 301 | 295 | 299 | 64,000 |
| 2008/07/25 | 303 | 303 | 299 | 299 | 144,000 |
| 2008/07/24 | 296 | 303 | 291 | 303 | 227,000 |
| 2008/07/23 | 290 | 295 | 290 | 293 | 85,000 |
| 2008/07/22 | 290 | 291 | 287 | 290 | 209,000 |
| 2008/07/18 | 286 | 290 | 285 | 286 | 107,000 |
| 2008/07/17 | 288 | 289 | 284 | 287 | 80,000 |
| 2008/07/16 | 286 | 290 | 285 | 286 | 141,000 |
| 2008/07/15 | 293 | 293 | 286 | 290 | 121,000 |
| 2008/07/14 | 289 | 295 | 288 | 288 | 82,000 |
| 2008/07/11 | 290 | 294 | 284 | 291 | 160,000 |
| 2008/07/10 | 287 | 291 | 287 | 287 | 105,000 |
| 2008/07/09 | 287 | 293 | 287 | 292 | 186,000 |
| 2008/07/08 | 300 | 302 | 281 | 281 | 423,000 |
| 2008/07/07 | 290 | 302 | 288 | 301 | 207,000 |
| 2008/07/04 | 293 | 295 | 290 | 291 | 84,000 |
| 2008/07/03 | 290 | 296 | 288 | 295 | 155,000 |
| 2008/07/02 | 300 | 303 | 290 | 294 | 245,000 |
| 2008/07/01 | 302 | 304 | 300 | 304 | 269,000 |
| 2008/06/30 | 294 | 302 | 291 | 298 | 322,000 |
| 2008/06/27 | 291 | 296 | 290 | 294 | 138,000 |
| 2008/06/26 | 295 | 302 | 291 | 299 | 373,000 |
| 2008/06/25 | 294 | 297 | 285 | 294 | 215,000 |
| 2008/06/24 | 293 | 293 | 290 | 293 | 51,000 |
| 2008/06/23 | 282 | 292 | 279 | 290 | 128,000 |
| 2008/06/20 | 295 | 295 | 285 | 285 | 132,000 |
| 2008/06/19 | 291 | 293 | 289 | 290 | 128,000 |
| 2008/06/18 | 292 | 297 | 289 | 290 | 324,000 |
| 2008/06/17 | 287 | 293 | 287 | 292 | 238,000 |
| 2008/06/16 | 288 | 288 | 282 | 286 | 62,000 |
| 2008/06/13 | 281 | 285 | 278 | 284 | 237,000 |
| 2008/06/12 | 286 | 290 | 281 | 286 | 270,000 |
| 2008/06/11 | 282 | 283 | 276 | 281 | 95,000 |
| 2008/06/10 | 290 | 290 | 278 | 280 | 142,000 |
| 2008/06/09 | 280 | 283 | 278 | 280 | 113,000 |
| 2008/06/06 | 285 | 288 | 283 | 285 | 111,000 |
| 2008/06/05 | 284 | 290 | 283 | 288 | 248,000 |
| 2008/06/04 | 279 | 286 | 279 | 285 | 111,000 |
| 2008/06/03 | 284 | 284 | 278 | 278 | 112,000 |
| 2008/06/02 | 284 | 285 | 281 | 284 | 103,000 |
| 2008/05/30 | 279 | 286 | 279 | 286 | 133,000 |
| 2008/05/29 | 282 | 286 | 282 | 284 | 197,000 |
| 2008/05/28 | 286 | 286 | 276 | 280 | 174,000 |
| 2008/05/27 | 273 | 283 | 273 | 283 | 157,000 |
| 2008/05/26 | 268 | 272 | 268 | 270 | 136,000 |
| 2008/05/23 | 278 | 279 | 271 | 276 | 192,000 |
| 2008/05/22 | 273 | 275 | 266 | 275 | 121,000 |
| 2008/05/21 | 275 | 277 | 269 | 274 | 155,000 |
| 2008/05/20 | 287 | 287 | 278 | 280 | 211,000 |
| 2008/05/19 | 281 | 287 | 281 | 287 | 149,000 |
| 2008/05/16 | 287 | 288 | 282 | 283 | 318,000 |
| 2008/05/15 | 266 | 269 | 265 | 267 | 123,000 |
| 2008/05/14 | 254 | 259 | 253 | 259 | 132,000 |
| 2008/05/13 | 255 | 255 | 253 | 253 | 48,000 |
| 2008/05/12 | 250 | 253 | 249 | 252 | 179,000 |
| 2008/05/09 | 258 | 260 | 253 | 253 | 103,000 |
| 2008/05/08 | 256 | 261 | 256 | 260 | 92,000 |
| 2008/05/07 | 264 | 264 | 261 | 261 | 85,000 |
| 2008/05/02 | 264 | 265 | 259 | 263 | 96,000 |
| 2008/05/01 | 260 | 262 | 259 | 259 | 98,000 |
| 2008/04/30 | 261 | 266 | 261 | 265 | 115,000 |
| 2008/04/28 | 260 | 260 | 257 | 259 | 80,000 |
| 2008/04/25 | 259 | 260 | 258 | 259 | 147,000 |
| 2008/04/24 | 255 | 256 | 254 | 255 | 49,000 |
| 2008/04/23 | 254 | 259 | 254 | 257 | 95,000 |
| 2008/04/22 | 255 | 257 | 254 | 257 | 77,000 |
| 2008/04/21 | 255 | 256 | 251 | 255 | 83,000 |
| 2008/04/18 | 253 | 255 | 250 | 255 | 67,000 |
| 2008/04/17 | 250 | 254 | 245 | 254 | 80,000 |
| 2008/04/16 | 250 | 250 | 242 | 250 | 99,000 |
| 2008/04/15 | 251 | 251 | 247 | 250 | 71,000 |
| 2008/04/14 | 249 | 252 | 248 | 251 | 78,000 |
| 2008/04/11 | 252 | 254 | 250 | 254 | 80,000 |
| 2008/04/10 | 253 | 255 | 252 | 252 | 50,000 |
| 2008/04/09 | 256 | 256 | 252 | 253 | 44,000 |
| 2008/04/08 | 252 | 256 | 252 | 254 | 53,000 |
| 2008/04/07 | 252 | 256 | 252 | 256 | 59,000 |
| 2008/04/04 | 250 | 253 | 249 | 252 | 32,000 |
| 2008/04/03 | 254 | 254 | 247 | 251 | 71,000 |
| 2008/04/02 | 248 | 256 | 246 | 251 | 96,000 |
| 2008/04/01 | 239 | 246 | 239 | 246 | 107,000 |
| 2008/03/31 | 246 | 246 | 235 | 238 | 105,000 |
| 2008/03/28 | 247 | 247 | 240 | 246 | 134,000 |
| 2008/03/27 | 249 | 251 | 245 | 250 | 72,000 |
| 2008/03/26 | 248 | 254 | 247 | 249 | 153,000 |
| 2008/03/25 | 266 | 266 | 261 | 261 | 167,000 |
| 2008/03/24 | 263 | 266 | 262 | 263 | 150,000 |
| 2008/03/21 | 257 | 263 | 256 | 263 | 126,000 |
| 2008/03/19 | 254 | 255 | 250 | 254 | 99,000 |
| 2008/03/18 | 246 | 249 | 245 | 249 | 82,000 |
| 2008/03/17 | 248 | 249 | 245 | 247 | 65,000 |
| 2008/03/14 | 254 | 254 | 248 | 249 | 248,000 |
| 2008/03/13 | 254 | 254 | 251 | 251 | 98,000 |
| 2008/03/12 | 251 | 256 | 251 | 255 | 69,000 |
| 2008/03/11 | 249 | 250 | 249 | 250 | 79,000 |
| 2008/03/10 | 248 | 255 | 248 | 252 | 89,000 |
| 2008/03/07 | 242 | 251 | 242 | 248 | 80,000 |
| 2008/03/06 | 240 | 246 | 239 | 246 | 71,000 |
| 2008/03/05 | 238 | 239 | 238 | 238 | 47,000 |
| 2008/03/04 | 241 | 241 | 237 | 238 | 88,000 |
| 2008/03/03 | 244 | 246 | 239 | 242 | 81,000 |
| 2008/02/29 | 246 | 251 | 242 | 244 | 76,000 |
| 2008/02/28 | 246 | 247 | 244 | 246 | 53,000 |
| 2008/02/27 | 247 | 251 | 245 | 246 | 99,000 |
| 2008/02/26 | 256 | 258 | 241 | 242 | 114,000 |
| 2008/02/25 | 252 | 257 | 250 | 256 | 132,000 |
| 2008/02/22 | 240 | 245 | 240 | 245 | 53,000 |
| 2008/02/21 | 236 | 247 | 236 | 245 | 80,000 |
| 2008/02/20 | 245 | 245 | 231 | 232 | 137,000 |
| 2008/02/19 | 244 | 246 | 242 | 245 | 84,000 |
| 2008/02/18 | 236 | 242 | 236 | 241 | 67,000 |
| 2008/02/15 | 232 | 235 | 232 | 234 | 57,000 |
| 2008/02/14 | 230 | 232 | 230 | 232 | 60,000 |
| 2008/02/13 | 225 | 231 | 222 | 222 | 117,000 |
| 2008/02/12 | 229 | 229 | 224 | 225 | 71,000 |
| 2008/02/08 | 221 | 230 | 221 | 229 | 85,000 |
| 2008/02/07 | 221 | 223 | 220 | 221 | 79,000 |
| 2008/02/06 | 227 | 227 | 220 | 220 | 99,000 |
| 2008/02/05 | 234 | 235 | 231 | 234 | 81,000 |
| 2008/02/04 | 235 | 236 | 234 | 235 | 67,000 |
| 2008/02/01 | 229 | 231 | 228 | 230 | 87,000 |
| 2008/01/31 | 218 | 232 | 215 | 230 | 145,000 |
| 2008/01/30 | 223 | 223 | 220 | 221 | 85,000 |
| 2008/01/29 | 223 | 225 | 220 | 222 | 104,000 |
| 2008/01/28 | 220 | 223 | 220 | 220 | 177,000 |
| 2008/01/25 | 227 | 227 | 223 | 226 | 125,000 |
| 2008/01/24 | 222 | 225 | 220 | 222 | 142,000 |
| 2008/01/23 | 220 | 227 | 215 | 221 | 128,000 |
| 2008/01/22 | 225 | 228 | 220 | 220 | 119,000 |
| 2008/01/21 | 234 | 234 | 228 | 228 | 94,000 |
| 2008/01/18 | 229 | 232 | 228 | 232 | 120,000 |
| 2008/01/17 | 227 | 233 | 225 | 233 | 112,000 |
| 2008/01/16 | 230 | 232 | 223 | 227 | 111,000 |
| 2008/01/15 | 241 | 245 | 239 | 240 | 122,000 |
| 2008/01/11 | 245 | 246 | 244 | 246 | 97,000 |
| 2008/01/10 | 246 | 250 | 245 | 245 | 78,000 |
| 2008/01/09 | 241 | 250 | 241 | 248 | 111,000 |
| 2008/01/08 | 244 | 247 | 244 | 245 | 88,000 |
| 2008/01/07 | 243 | 245 | 241 | 244 | 102,000 |
| 2008/01/04 | 258 | 258 | 247 | 247 | 92,000 |