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 |
|---|---|---|---|---|---|
| 2009/12/30 | 303 | 303 | 300 | 301 | 67,000 |
| 2009/12/29 | 302 | 302 | 300 | 302 | 35,000 |
| 2009/12/28 | 302 | 304 | 300 | 302 | 62,000 |
| 2009/12/25 | 301 | 301 | 298 | 301 | 66,000 |
| 2009/12/24 | 301 | 301 | 299 | 301 | 52,000 |
| 2009/12/22 | 299 | 303 | 296 | 301 | 130,000 |
| 2009/12/21 | 300 | 300 | 298 | 298 | 38,000 |
| 2009/12/18 | 297 | 301 | 296 | 301 | 72,000 |
| 2009/12/17 | 300 | 300 | 297 | 299 | 64,000 |
| 2009/12/16 | 299 | 301 | 299 | 301 | 82,000 |
| 2009/12/15 | 296 | 300 | 296 | 298 | 50,000 |
| 2009/12/14 | 298 | 299 | 295 | 298 | 121,000 |
| 2009/12/11 | 300 | 300 | 297 | 298 | 135,000 |
| 2009/12/10 | 302 | 302 | 297 | 298 | 110,000 |
| 2009/12/09 | 299 | 301 | 297 | 301 | 90,000 |
| 2009/12/08 | 295 | 302 | 292 | 300 | 122,000 |
| 2009/12/07 | 298 | 298 | 293 | 296 | 65,000 |
| 2009/12/04 | 301 | 301 | 295 | 297 | 82,000 |
| 2009/12/03 | 302 | 306 | 300 | 306 | 82,000 |
| 2009/12/02 | 299 | 301 | 296 | 301 | 90,000 |
| 2009/12/01 | 297 | 299 | 296 | 299 | 65,000 |
| 2009/11/30 | 292 | 296 | 289 | 296 | 127,000 |
| 2009/11/27 | 287 | 288 | 286 | 287 | 52,000 |
| 2009/11/26 | 287 | 288 | 286 | 287 | 59,000 |
| 2009/11/25 | 288 | 289 | 286 | 287 | 100,000 |
| 2009/11/24 | 289 | 289 | 286 | 287 | 63,000 |
| 2009/11/20 | 288 | 290 | 285 | 290 | 88,000 |
| 2009/11/19 | 289 | 291 | 286 | 289 | 87,000 |
| 2009/11/18 | 285 | 289 | 282 | 288 | 85,000 |
| 2009/11/17 | 290 | 290 | 281 | 282 | 128,000 |
| 2009/11/16 | 296 | 296 | 289 | 289 | 120,000 |
| 2009/11/13 | 293 | 297 | 293 | 297 | 72,000 |
| 2009/11/12 | 298 | 298 | 296 | 296 | 61,000 |
| 2009/11/11 | 300 | 300 | 298 | 298 | 36,000 |
| 2009/11/10 | 298 | 303 | 298 | 300 | 96,000 |
| 2009/11/09 | 300 | 300 | 297 | 297 | 46,000 |
| 2009/11/06 | 299 | 300 | 298 | 299 | 52,000 |
| 2009/11/05 | 300 | 301 | 299 | 301 | 56,000 |
| 2009/11/04 | 303 | 303 | 299 | 303 | 64,000 |
| 2009/11/02 | 303 | 303 | 298 | 303 | 62,000 |
| 2009/10/30 | 305 | 305 | 303 | 304 | 65,000 |
| 2009/10/29 | 301 | 308 | 298 | 306 | 160,000 |
| 2009/10/28 | 297 | 306 | 297 | 306 | 145,000 |
| 2009/10/27 | 305 | 305 | 297 | 298 | 165,000 |
| 2009/10/26 | 303 | 305 | 303 | 305 | 78,000 |
| 2009/10/23 | 303 | 303 | 301 | 303 | 172,000 |
| 2009/10/22 | 304 | 304 | 300 | 303 | 101,000 |
| 2009/10/21 | 299 | 305 | 299 | 303 | 121,000 |
| 2009/10/20 | 304 | 304 | 298 | 298 | 286,000 |
| 2009/10/19 | 302 | 304 | 297 | 299 | 295,000 |
| 2009/10/16 | 304 | 305 | 303 | 304 | 112,000 |
| 2009/10/15 | 306 | 308 | 304 | 305 | 287,000 |
| 2009/10/14 | 298 | 298 | 295 | 298 | 89,000 |
| 2009/10/13 | 300 | 300 | 298 | 299 | 181,000 |
| 2009/10/09 | 294 | 299 | 294 | 299 | 201,000 |
| 2009/10/08 | 292 | 294 | 291 | 292 | 71,000 |
| 2009/10/07 | 293 | 296 | 286 | 293 | 141,000 |
| 2009/10/06 | 291 | 292 | 287 | 292 | 101,000 |
| 2009/10/05 | 291 | 292 | 287 | 292 | 56,000 |
| 2009/10/02 | 293 | 293 | 287 | 289 | 48,000 |
| 2009/10/01 | 298 | 298 | 291 | 295 | 91,000 |
| 2009/09/30 | 295 | 298 | 294 | 298 | 67,000 |
| 2009/09/29 | 296 | 297 | 293 | 297 | 62,000 |
| 2009/09/28 | 293 | 296 | 293 | 296 | 78,000 |
| 2009/09/25 | 298 | 298 | 290 | 291 | 82,000 |
| 2009/09/24 | 291 | 297 | 291 | 297 | 139,000 |
| 2009/09/18 | 288 | 290 | 287 | 290 | 62,000 |
| 2009/09/17 | 287 | 290 | 286 | 290 | 52,000 |
| 2009/09/16 | 287 | 290 | 285 | 286 | 70,000 |
| 2009/09/15 | 284 | 291 | 283 | 287 | 54,000 |
| 2009/09/14 | 285 | 286 | 280 | 285 | 81,000 |
| 2009/09/11 | 293 | 293 | 286 | 287 | 133,000 |
| 2009/09/10 | 284 | 292 | 284 | 290 | 71,000 |
| 2009/09/09 | 288 | 288 | 283 | 283 | 61,000 |
| 2009/09/08 | 287 | 289 | 287 | 289 | 31,000 |
| 2009/09/07 | 287 | 288 | 286 | 287 | 19,000 |
| 2009/09/04 | 289 | 290 | 287 | 288 | 41,000 |
| 2009/09/03 | 288 | 293 | 288 | 291 | 94,000 |
| 2009/09/02 | 294 | 295 | 290 | 292 | 77,000 |
| 2009/09/01 | 294 | 299 | 294 | 297 | 53,000 |
| 2009/08/31 | 298 | 298 | 294 | 298 | 41,000 |
| 2009/08/28 | 296 | 297 | 295 | 296 | 39,000 |
| 2009/08/27 | 299 | 299 | 294 | 296 | 84,000 |
| 2009/08/26 | 298 | 299 | 296 | 299 | 88,000 |
| 2009/08/25 | 298 | 299 | 296 | 297 | 84,000 |
| 2009/08/24 | 297 | 299 | 297 | 299 | 105,000 |
| 2009/08/21 | 292 | 294 | 289 | 294 | 87,000 |
| 2009/08/20 | 292 | 298 | 290 | 295 | 136,000 |
| 2009/08/19 | 294 | 294 | 292 | 293 | 63,000 |
| 2009/08/18 | 291 | 294 | 291 | 294 | 48,000 |
| 2009/08/17 | 294 | 294 | 291 | 291 | 99,000 |
| 2009/08/14 | 295 | 295 | 290 | 291 | 93,000 |
| 2009/08/13 | 295 | 296 | 292 | 293 | 43,000 |
| 2009/08/12 | 295 | 298 | 294 | 294 | 77,000 |
| 2009/08/11 | 295 | 298 | 294 | 298 | 39,000 |
| 2009/08/10 | 296 | 298 | 295 | 296 | 34,000 |
| 2009/08/07 | 293 | 296 | 293 | 294 | 34,000 |
| 2009/08/06 | 294 | 297 | 293 | 295 | 129,000 |
| 2009/08/05 | 294 | 295 | 293 | 293 | 29,000 |
| 2009/08/04 | 297 | 299 | 292 | 292 | 122,000 |
| 2009/08/03 | 293 | 294 | 291 | 294 | 63,000 |
| 2009/07/31 | 286 | 290 | 285 | 288 | 48,000 |
| 2009/07/30 | 288 | 290 | 285 | 286 | 25,000 |
| 2009/07/29 | 292 | 292 | 286 | 288 | 87,000 |
| 2009/07/28 | 291 | 291 | 288 | 291 | 35,000 |
| 2009/07/27 | 290 | 292 | 290 | 292 | 57,000 |
| 2009/07/24 | 293 | 293 | 287 | 289 | 138,000 |
| 2009/07/23 | 289 | 292 | 287 | 287 | 72,000 |
| 2009/07/22 | 291 | 292 | 289 | 290 | 79,000 |
| 2009/07/21 | 293 | 293 | 290 | 290 | 168,000 |
| 2009/07/17 | 280 | 283 | 279 | 283 | 97,000 |
| 2009/07/16 | 286 | 286 | 277 | 277 | 63,000 |
| 2009/07/15 | 275 | 278 | 275 | 276 | 59,000 |
| 2009/07/14 | 277 | 277 | 273 | 274 | 73,000 |
| 2009/07/13 | 278 | 279 | 274 | 274 | 37,000 |
| 2009/07/10 | 278 | 278 | 274 | 277 | 55,000 |
| 2009/07/09 | 278 | 279 | 275 | 276 | 64,000 |
| 2009/07/08 | 277 | 280 | 277 | 279 | 34,000 |
| 2009/07/07 | 279 | 280 | 277 | 279 | 35,000 |
| 2009/07/06 | 278 | 279 | 276 | 277 | 39,000 |
| 2009/07/03 | 280 | 280 | 277 | 278 | 45,000 |
| 2009/07/02 | 285 | 285 | 280 | 280 | 52,000 |
| 2009/07/01 | 281 | 285 | 281 | 283 | 64,000 |
| 2009/06/30 | 281 | 282 | 280 | 281 | 41,000 |
| 2009/06/29 | 283 | 284 | 279 | 280 | 44,000 |
| 2009/06/26 | 281 | 284 | 280 | 283 | 61,000 |
| 2009/06/25 | 279 | 282 | 277 | 278 | 118,000 |
| 2009/06/24 | 272 | 275 | 272 | 275 | 73,000 |
| 2009/06/23 | 276 | 277 | 271 | 271 | 59,000 |
| 2009/06/22 | 272 | 279 | 272 | 278 | 121,000 |
| 2009/06/19 | 278 | 280 | 272 | 272 | 155,000 |
| 2009/06/18 | 281 | 281 | 276 | 278 | 46,000 |
| 2009/06/17 | 276 | 282 | 276 | 281 | 67,000 |
| 2009/06/16 | 281 | 281 | 276 | 277 | 95,000 |
| 2009/06/15 | 286 | 288 | 280 | 288 | 66,000 |
| 2009/06/12 | 280 | 286 | 280 | 285 | 146,000 |
| 2009/06/11 | 288 | 288 | 284 | 285 | 56,000 |
| 2009/06/10 | 292 | 292 | 288 | 291 | 122,000 |
| 2009/06/09 | 279 | 288 | 278 | 287 | 208,000 |
| 2009/06/08 | 279 | 279 | 277 | 278 | 82,000 |
| 2009/06/05 | 275 | 280 | 275 | 278 | 153,000 |
| 2009/06/04 | 273 | 274 | 271 | 274 | 128,000 |
| 2009/06/03 | 275 | 275 | 273 | 274 | 87,000 |
| 2009/06/02 | 276 | 276 | 272 | 274 | 64,000 |
| 2009/06/01 | 276 | 276 | 273 | 273 | 118,000 |
| 2009/05/29 | 276 | 276 | 271 | 274 | 79,000 |
| 2009/05/28 | 278 | 281 | 276 | 278 | 91,000 |
| 2009/05/27 | 276 | 279 | 276 | 277 | 42,000 |
| 2009/05/26 | 276 | 277 | 273 | 276 | 73,000 |
| 2009/05/25 | 274 | 275 | 274 | 274 | 73,000 |
| 2009/05/22 | 270 | 272 | 268 | 272 | 44,000 |
| 2009/05/21 | 269 | 271 | 269 | 270 | 26,000 |
| 2009/05/20 | 269 | 270 | 268 | 270 | 86,000 |
| 2009/05/19 | 268 | 268 | 266 | 268 | 63,000 |
| 2009/05/18 | 271 | 271 | 264 | 265 | 47,000 |
| 2009/05/15 | 270 | 270 | 267 | 268 | 45,000 |
| 2009/05/14 | 273 | 273 | 267 | 268 | 66,000 |
| 2009/05/13 | 273 | 273 | 270 | 273 | 19,000 |
| 2009/05/12 | 267 | 272 | 267 | 271 | 38,000 |
| 2009/05/11 | 271 | 273 | 269 | 269 | 24,000 |
| 2009/05/08 | 268 | 270 | 266 | 270 | 42,000 |
| 2009/05/07 | 267 | 270 | 265 | 269 | 53,000 |
| 2009/05/01 | 264 | 266 | 262 | 262 | 37,000 |
| 2009/04/30 | 259 | 269 | 259 | 266 | 71,000 |
| 2009/04/28 | 266 | 267 | 259 | 259 | 84,000 |
| 2009/04/27 | 266 | 269 | 266 | 266 | 33,000 |
| 2009/04/24 | 272 | 272 | 265 | 266 | 112,000 |
| 2009/04/23 | 270 | 271 | 263 | 271 | 112,000 |
| 2009/04/22 | 275 | 275 | 268 | 270 | 60,000 |
| 2009/04/21 | 276 | 279 | 272 | 273 | 47,000 |
| 2009/04/20 | 278 | 280 | 277 | 278 | 62,000 |
| 2009/04/17 | 278 | 280 | 277 | 278 | 47,000 |
| 2009/04/16 | 282 | 282 | 280 | 281 | 45,000 |
| 2009/04/15 | 278 | 281 | 277 | 281 | 35,000 |
| 2009/04/14 | 279 | 279 | 276 | 276 | 49,000 |
| 2009/04/13 | 276 | 280 | 276 | 279 | 32,000 |
| 2009/04/10 | 280 | 280 | 276 | 277 | 37,000 |
| 2009/04/09 | 279 | 281 | 277 | 280 | 59,000 |
| 2009/04/08 | 280 | 280 | 273 | 274 | 57,000 |
| 2009/04/07 | 277 | 280 | 277 | 278 | 73,000 |
| 2009/04/06 | 282 | 282 | 278 | 278 | 55,000 |
| 2009/04/03 | 286 | 286 | 280 | 281 | 47,000 |
| 2009/04/02 | 284 | 286 | 281 | 286 | 52,000 |
| 2009/04/01 | 279 | 282 | 279 | 281 | 30,000 |
| 2009/03/31 | 280 | 283 | 276 | 277 | 81,000 |
| 2009/03/30 | 287 | 290 | 277 | 277 | 95,000 |
| 2009/03/27 | 288 | 291 | 285 | 285 | 99,000 |
| 2009/03/26 | 288 | 288 | 282 | 287 | 105,000 |
| 2009/03/25 | 289 | 295 | 288 | 295 | 246,000 |
| 2009/03/24 | 284 | 287 | 283 | 287 | 159,000 |
| 2009/03/23 | 281 | 285 | 276 | 285 | 130,000 |
| 2009/03/19 | 278 | 278 | 275 | 276 | 67,000 |
| 2009/03/18 | 278 | 278 | 272 | 273 | 79,000 |
| 2009/03/17 | 276 | 282 | 274 | 278 | 101,000 |
| 2009/03/16 | 270 | 274 | 270 | 273 | 89,000 |
| 2009/03/13 | 268 | 275 | 268 | 268 | 240,000 |
| 2009/03/12 | 273 | 274 | 270 | 273 | 103,000 |
| 2009/03/11 | 284 | 288 | 277 | 277 | 235,000 |
| 2009/03/10 | 289 | 289 | 279 | 281 | 372,000 |
| 2009/03/09 | 268 | 270 | 268 | 269 | 52,000 |
| 2009/03/06 | 270 | 271 | 265 | 267 | 186,000 |
| 2009/03/05 | 280 | 283 | 273 | 278 | 116,000 |
| 2009/03/04 | 263 | 275 | 263 | 275 | 92,000 |
| 2009/03/03 | 266 | 270 | 265 | 267 | 84,000 |
| 2009/03/02 | 275 | 279 | 270 | 270 | 56,000 |
| 2009/02/27 | 281 | 281 | 277 | 279 | 61,000 |
| 2009/02/26 | 273 | 280 | 273 | 276 | 51,000 |
| 2009/02/25 | 285 | 285 | 270 | 273 | 185,000 |
| 2009/02/24 | 276 | 282 | 274 | 282 | 81,000 |
| 2009/02/23 | 278 | 280 | 275 | 280 | 61,000 |
| 2009/02/20 | 285 | 285 | 280 | 281 | 108,000 |
| 2009/02/19 | 284 | 285 | 283 | 285 | 53,000 |
| 2009/02/18 | 275 | 280 | 275 | 279 | 47,000 |
| 2009/02/17 | 283 | 283 | 280 | 280 | 64,000 |
| 2009/02/16 | 285 | 288 | 285 | 288 | 49,000 |
| 2009/02/13 | 272 | 283 | 272 | 283 | 87,000 |
| 2009/02/12 | 273 | 276 | 269 | 270 | 105,000 |
| 2009/02/10 | 287 | 288 | 283 | 283 | 31,000 |
| 2009/02/09 | 284 | 289 | 284 | 285 | 49,000 |
| 2009/02/06 | 290 | 290 | 286 | 288 | 52,000 |
| 2009/02/05 | 290 | 290 | 283 | 286 | 99,000 |
| 2009/02/04 | 287 | 287 | 279 | 286 | 82,000 |
| 2009/02/03 | 297 | 297 | 289 | 291 | 220,000 |
| 2009/02/02 | 280 | 284 | 279 | 282 | 48,000 |
| 2009/01/30 | 277 | 280 | 275 | 280 | 71,000 |
| 2009/01/29 | 272 | 279 | 271 | 279 | 87,000 |
| 2009/01/28 | 267 | 274 | 267 | 271 | 57,000 |
| 2009/01/27 | 262 | 272 | 259 | 272 | 85,000 |
| 2009/01/26 | 261 | 268 | 260 | 261 | 74,000 |
| 2009/01/23 | 287 | 287 | 262 | 263 | 283,000 |
| 2009/01/22 | 277 | 282 | 276 | 282 | 39,000 |
| 2009/01/21 | 271 | 275 | 271 | 273 | 55,000 |
| 2009/01/20 | 278 | 279 | 275 | 275 | 81,000 |
| 2009/01/19 | 278 | 283 | 278 | 282 | 60,000 |
| 2009/01/16 | 277 | 282 | 277 | 282 | 91,000 |
| 2009/01/15 | 277 | 281 | 275 | 275 | 88,000 |
| 2009/01/14 | 279 | 281 | 277 | 279 | 31,000 |
| 2009/01/13 | 283 | 283 | 274 | 277 | 72,000 |
| 2009/01/09 | 288 | 291 | 285 | 285 | 62,000 |
| 2009/01/08 | 290 | 292 | 285 | 287 | 77,000 |
| 2009/01/07 | 295 | 298 | 294 | 295 | 85,000 |
| 2009/01/06 | 298 | 298 | 295 | 296 | 55,000 |
| 2009/01/05 | 303 | 304 | 297 | 297 | 36,000 |