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 |
|---|---|---|---|---|---|
| 2010/12/30 | 239 | 239 | 237 | 238 | 42,000 |
| 2010/12/29 | 238 | 240 | 238 | 240 | 44,000 |
| 2010/12/28 | 237 | 238 | 237 | 237 | 19,000 |
| 2010/12/27 | 240 | 241 | 237 | 239 | 75,000 |
| 2010/12/24 | 246 | 246 | 240 | 240 | 130,000 |
| 2010/12/22 | 243 | 245 | 243 | 245 | 72,000 |
| 2010/12/21 | 243 | 244 | 241 | 244 | 112,000 |
| 2010/12/20 | 243 | 244 | 243 | 243 | 72,000 |
| 2010/12/17 | 241 | 244 | 241 | 243 | 120,000 |
| 2010/12/16 | 239 | 243 | 239 | 242 | 70,000 |
| 2010/12/15 | 238 | 240 | 238 | 240 | 50,000 |
| 2010/12/14 | 238 | 240 | 238 | 240 | 71,000 |
| 2010/12/13 | 236 | 240 | 236 | 239 | 90,000 |
| 2010/12/10 | 244 | 244 | 236 | 238 | 276,000 |
| 2010/12/09 | 233 | 236 | 233 | 236 | 106,000 |
| 2010/12/08 | 230 | 234 | 229 | 234 | 215,000 |
| 2010/12/07 | 225 | 228 | 225 | 228 | 109,000 |
| 2010/12/06 | 225 | 227 | 224 | 227 | 74,000 |
| 2010/12/03 | 225 | 225 | 223 | 224 | 111,000 |
| 2010/12/02 | 223 | 224 | 220 | 222 | 128,000 |
| 2010/12/01 | 220 | 221 | 218 | 219 | 57,000 |
| 2010/11/30 | 221 | 223 | 220 | 221 | 111,000 |
| 2010/11/29 | 221 | 223 | 221 | 222 | 122,000 |
| 2010/11/26 | 224 | 224 | 222 | 223 | 43,000 |
| 2010/11/25 | 224 | 225 | 222 | 223 | 161,000 |
| 2010/11/24 | 218 | 222 | 218 | 222 | 83,000 |
| 2010/11/22 | 221 | 222 | 220 | 221 | 112,000 |
| 2010/11/19 | 221 | 221 | 219 | 219 | 100,000 |
| 2010/11/18 | 217 | 219 | 215 | 219 | 96,000 |
| 2010/11/17 | 213 | 216 | 213 | 216 | 25,000 |
| 2010/11/16 | 219 | 219 | 214 | 215 | 91,000 |
| 2010/11/15 | 215 | 217 | 214 | 217 | 61,000 |
| 2010/11/12 | 214 | 216 | 214 | 214 | 48,000 |
| 2010/11/11 | 214 | 215 | 213 | 214 | 94,000 |
| 2010/11/10 | 215 | 217 | 213 | 214 | 149,000 |
| 2010/11/09 | 218 | 218 | 215 | 216 | 46,000 |
| 2010/11/08 | 217 | 217 | 215 | 217 | 58,000 |
| 2010/11/05 | 218 | 221 | 216 | 217 | 151,000 |
| 2010/11/04 | 217 | 224 | 217 | 220 | 69,000 |
| 2010/11/02 | 219 | 220 | 215 | 215 | 78,000 |
| 2010/11/01 | 216 | 220 | 214 | 216 | 94,000 |
| 2010/10/29 | 220 | 221 | 216 | 216 | 123,000 |
| 2010/10/28 | 223 | 223 | 219 | 219 | 135,000 |
| 2010/10/27 | 221 | 223 | 221 | 222 | 75,000 |
| 2010/10/26 | 220 | 224 | 220 | 222 | 76,000 |
| 2010/10/25 | 228 | 228 | 220 | 220 | 146,000 |
| 2010/10/22 | 215 | 221 | 215 | 220 | 125,000 |
| 2010/10/21 | 224 | 224 | 211 | 215 | 210,000 |
| 2010/10/20 | 223 | 223 | 220 | 221 | 96,000 |
| 2010/10/19 | 222 | 226 | 221 | 224 | 134,000 |
| 2010/10/18 | 222 | 223 | 220 | 222 | 113,000 |
| 2010/10/15 | 225 | 226 | 221 | 222 | 133,000 |
| 2010/10/14 | 229 | 230 | 225 | 227 | 109,000 |
| 2010/10/13 | 232 | 233 | 228 | 229 | 103,000 |
| 2010/10/12 | 243 | 243 | 228 | 229 | 190,000 |
| 2010/10/08 | 244 | 246 | 243 | 243 | 54,000 |
| 2010/10/07 | 245 | 245 | 243 | 244 | 49,000 |
| 2010/10/06 | 247 | 247 | 241 | 245 | 121,000 |
| 2010/10/05 | 246 | 247 | 242 | 247 | 94,000 |
| 2010/10/04 | 250 | 250 | 247 | 247 | 60,000 |
| 2010/10/01 | 253 | 253 | 250 | 250 | 95,000 |
| 2010/09/30 | 260 | 262 | 252 | 253 | 82,000 |
| 2010/09/29 | 255 | 261 | 255 | 261 | 83,000 |
| 2010/09/28 | 255 | 259 | 255 | 257 | 39,000 |
| 2010/09/27 | 253 | 255 | 251 | 255 | 64,000 |
| 2010/09/24 | 256 | 256 | 253 | 253 | 72,000 |
| 2010/09/22 | 255 | 257 | 255 | 256 | 31,000 |
| 2010/09/21 | 257 | 258 | 254 | 254 | 84,000 |
| 2010/09/17 | 255 | 258 | 254 | 257 | 62,000 |
| 2010/09/16 | 254 | 254 | 252 | 253 | 51,000 |
| 2010/09/15 | 252 | 255 | 250 | 254 | 98,000 |
| 2010/09/14 | 252 | 253 | 251 | 252 | 69,000 |
| 2010/09/13 | 253 | 254 | 252 | 252 | 74,000 |
| 2010/09/10 | 252 | 258 | 252 | 255 | 174,000 |
| 2010/09/09 | 254 | 259 | 253 | 258 | 75,000 |
| 2010/09/08 | 256 | 258 | 255 | 256 | 31,000 |
| 2010/09/07 | 258 | 260 | 258 | 258 | 22,000 |
| 2010/09/06 | 259 | 261 | 258 | 260 | 66,000 |
| 2010/09/03 | 256 | 260 | 256 | 260 | 42,000 |
| 2010/09/02 | 260 | 260 | 255 | 257 | 57,000 |
| 2010/09/01 | 255 | 257 | 252 | 257 | 88,000 |
| 2010/08/31 | 260 | 262 | 255 | 255 | 42,000 |
| 2010/08/30 | 262 | 268 | 262 | 266 | 44,000 |
| 2010/08/27 | 261 | 262 | 259 | 261 | 46,000 |
| 2010/08/26 | 260 | 262 | 258 | 260 | 43,000 |
| 2010/08/25 | 260 | 261 | 258 | 260 | 76,000 |
| 2010/08/24 | 260 | 262 | 259 | 260 | 62,000 |
| 2010/08/23 | 261 | 264 | 261 | 262 | 33,000 |
| 2010/08/20 | 267 | 267 | 263 | 263 | 48,000 |
| 2010/08/19 | 261 | 267 | 261 | 267 | 59,000 |
| 2010/08/18 | 260 | 261 | 259 | 261 | 30,000 |
| 2010/08/17 | 256 | 260 | 256 | 260 | 33,000 |
| 2010/08/16 | 257 | 258 | 254 | 257 | 61,000 |
| 2010/08/13 | 252 | 259 | 252 | 257 | 40,000 |
| 2010/08/12 | 254 | 256 | 252 | 255 | 42,000 |
| 2010/08/11 | 257 | 258 | 256 | 257 | 42,000 |
| 2010/08/10 | 263 | 266 | 256 | 261 | 79,000 |
| 2010/08/09 | 266 | 267 | 265 | 266 | 17,000 |
| 2010/08/06 | 264 | 267 | 263 | 267 | 88,000 |
| 2010/08/05 | 264 | 264 | 261 | 264 | 40,000 |
| 2010/08/04 | 265 | 265 | 261 | 262 | 84,000 |
| 2010/08/03 | 265 | 268 | 265 | 267 | 50,000 |
| 2010/08/02 | 269 | 269 | 265 | 265 | 30,000 |
| 2010/07/30 | 270 | 270 | 266 | 268 | 66,000 |
| 2010/07/29 | 272 | 272 | 270 | 271 | 55,000 |
| 2010/07/28 | 272 | 273 | 270 | 273 | 45,000 |
| 2010/07/27 | 270 | 272 | 269 | 272 | 49,000 |
| 2010/07/26 | 276 | 278 | 271 | 272 | 66,000 |
| 2010/07/23 | 281 | 281 | 275 | 277 | 136,000 |
| 2010/07/22 | 268 | 273 | 268 | 273 | 58,000 |
| 2010/07/21 | 276 | 276 | 269 | 271 | 52,000 |
| 2010/07/20 | 279 | 279 | 274 | 277 | 150,000 |
| 2010/07/16 | 269 | 271 | 268 | 271 | 77,000 |
| 2010/07/15 | 269 | 270 | 268 | 270 | 39,000 |
| 2010/07/14 | 270 | 271 | 267 | 271 | 28,000 |
| 2010/07/13 | 267 | 268 | 266 | 266 | 45,000 |
| 2010/07/12 | 268 | 269 | 267 | 268 | 32,000 |
| 2010/07/09 | 268 | 269 | 267 | 268 | 34,000 |
| 2010/07/08 | 265 | 269 | 265 | 268 | 37,000 |
| 2010/07/07 | 265 | 265 | 264 | 265 | 22,000 |
| 2010/07/06 | 264 | 265 | 261 | 265 | 50,000 |
| 2010/07/05 | 265 | 267 | 265 | 267 | 40,000 |
| 2010/07/02 | 267 | 268 | 265 | 268 | 41,000 |
| 2010/07/01 | 268 | 268 | 264 | 265 | 75,000 |
| 2010/06/30 | 268 | 273 | 267 | 268 | 86,000 |
| 2010/06/29 | 277 | 279 | 275 | 276 | 31,000 |
| 2010/06/28 | 275 | 277 | 275 | 277 | 21,000 |
| 2010/06/25 | 283 | 283 | 274 | 274 | 85,000 |
| 2010/06/24 | 281 | 283 | 279 | 283 | 32,000 |
| 2010/06/23 | 281 | 281 | 279 | 280 | 38,000 |
| 2010/06/22 | 278 | 281 | 276 | 281 | 58,000 |
| 2010/06/21 | 277 | 279 | 276 | 279 | 58,000 |
| 2010/06/18 | 270 | 275 | 270 | 275 | 53,000 |
| 2010/06/17 | 268 | 273 | 268 | 272 | 60,000 |
| 2010/06/16 | 272 | 273 | 270 | 273 | 39,000 |
| 2010/06/15 | 270 | 270 | 266 | 270 | 57,000 |
| 2010/06/14 | 273 | 273 | 270 | 270 | 29,000 |
| 2010/06/11 | 275 | 275 | 269 | 269 | 121,000 |
| 2010/06/10 | 270 | 270 | 266 | 270 | 98,000 |
| 2010/06/09 | 258 | 264 | 258 | 264 | 66,000 |
| 2010/06/08 | 260 | 260 | 259 | 259 | 51,000 |
| 2010/06/07 | 263 | 264 | 261 | 261 | 40,000 |
| 2010/06/04 | 268 | 269 | 268 | 268 | 30,000 |
| 2010/06/03 | 267 | 267 | 265 | 267 | 46,000 |
| 2010/06/02 | 265 | 265 | 263 | 264 | 39,000 |
| 2010/06/01 | 266 | 267 | 266 | 266 | 45,000 |
| 2010/05/31 | 268 | 271 | 267 | 269 | 51,000 |
| 2010/05/28 | 265 | 267 | 263 | 266 | 90,000 |
| 2010/05/27 | 265 | 267 | 262 | 264 | 77,000 |
| 2010/05/26 | 266 | 271 | 266 | 267 | 89,000 |
| 2010/05/25 | 274 | 274 | 267 | 271 | 126,000 |
| 2010/05/24 | 271 | 274 | 270 | 270 | 64,000 |
| 2010/05/21 | 271 | 273 | 268 | 271 | 158,000 |
| 2010/05/20 | 285 | 285 | 278 | 279 | 81,000 |
| 2010/05/19 | 282 | 282 | 279 | 282 | 65,000 |
| 2010/05/18 | 282 | 284 | 280 | 282 | 39,000 |
| 2010/05/17 | 282 | 286 | 278 | 281 | 207,000 |
| 2010/05/14 | 282 | 284 | 279 | 282 | 75,000 |
| 2010/05/13 | 280 | 283 | 279 | 281 | 58,000 |
| 2010/05/12 | 281 | 281 | 278 | 278 | 49,000 |
| 2010/05/11 | 280 | 283 | 276 | 278 | 94,000 |
| 2010/05/10 | 278 | 280 | 274 | 280 | 77,000 |
| 2010/05/07 | 272 | 276 | 272 | 274 | 117,000 |
| 2010/05/06 | 288 | 289 | 285 | 285 | 127,000 |
| 2010/04/30 | 292 | 294 | 290 | 291 | 67,000 |
| 2010/04/28 | 291 | 292 | 287 | 288 | 84,000 |
| 2010/04/27 | 291 | 295 | 291 | 293 | 80,000 |
| 2010/04/26 | 290 | 298 | 290 | 295 | 188,000 |
| 2010/04/23 | 289 | 290 | 287 | 289 | 112,000 |
| 2010/04/22 | 288 | 288 | 286 | 287 | 71,000 |
| 2010/04/21 | 283 | 288 | 283 | 288 | 127,000 |
| 2010/04/20 | 286 | 286 | 285 | 285 | 49,000 |
| 2010/04/19 | 284 | 285 | 283 | 284 | 85,000 |
| 2010/04/16 | 289 | 289 | 284 | 284 | 71,000 |
| 2010/04/15 | 288 | 289 | 287 | 289 | 66,000 |
| 2010/04/14 | 288 | 288 | 285 | 285 | 62,000 |
| 2010/04/13 | 288 | 288 | 285 | 285 | 22,000 |
| 2010/04/12 | 287 | 289 | 287 | 288 | 44,000 |
| 2010/04/09 | 285 | 287 | 285 | 287 | 35,000 |
| 2010/04/08 | 285 | 287 | 284 | 286 | 63,000 |
| 2010/04/07 | 287 | 288 | 286 | 286 | 57,000 |
| 2010/04/06 | 287 | 287 | 285 | 285 | 47,000 |
| 2010/04/05 | 288 | 288 | 286 | 287 | 50,000 |
| 2010/04/02 | 290 | 290 | 287 | 288 | 50,000 |
| 2010/04/01 | 288 | 290 | 284 | 290 | 74,000 |
| 2010/03/31 | 290 | 290 | 288 | 288 | 92,000 |
| 2010/03/30 | 288 | 290 | 287 | 290 | 76,000 |
| 2010/03/29 | 287 | 292 | 287 | 290 | 102,000 |
| 2010/03/26 | 296 | 299 | 295 | 299 | 272,000 |
| 2010/03/25 | 294 | 297 | 294 | 296 | 131,000 |
| 2010/03/24 | 293 | 294 | 292 | 294 | 125,000 |
| 2010/03/23 | 293 | 293 | 292 | 292 | 71,000 |
| 2010/03/19 | 289 | 293 | 289 | 292 | 76,000 |
| 2010/03/18 | 289 | 290 | 288 | 288 | 52,000 |
| 2010/03/17 | 291 | 291 | 289 | 290 | 43,000 |
| 2010/03/16 | 289 | 290 | 287 | 289 | 36,000 |
| 2010/03/15 | 288 | 289 | 287 | 289 | 42,000 |
| 2010/03/12 | 286 | 287 | 285 | 287 | 118,000 |
| 2010/03/11 | 288 | 288 | 285 | 287 | 102,000 |
| 2010/03/10 | 287 | 287 | 285 | 286 | 53,000 |
| 2010/03/09 | 286 | 287 | 285 | 286 | 45,000 |
| 2010/03/08 | 286 | 287 | 284 | 286 | 63,000 |
| 2010/03/05 | 282 | 285 | 280 | 284 | 87,000 |
| 2010/03/04 | 284 | 284 | 280 | 281 | 109,000 |
| 2010/03/03 | 283 | 286 | 283 | 285 | 76,000 |
| 2010/03/02 | 283 | 285 | 283 | 284 | 104,000 |
| 2010/03/01 | 285 | 285 | 282 | 283 | 132,000 |
| 2010/02/26 | 287 | 287 | 284 | 285 | 67,000 |
| 2010/02/25 | 284 | 285 | 282 | 284 | 126,000 |
| 2010/02/24 | 286 | 286 | 284 | 285 | 84,000 |
| 2010/02/23 | 288 | 289 | 287 | 288 | 56,000 |
| 2010/02/22 | 286 | 290 | 273 | 287 | 168,000 |
| 2010/02/19 | 286 | 286 | 283 | 283 | 66,000 |
| 2010/02/18 | 282 | 285 | 282 | 285 | 64,000 |
| 2010/02/17 | 283 | 283 | 280 | 281 | 136,000 |
| 2010/02/16 | 285 | 286 | 279 | 281 | 131,000 |
| 2010/02/15 | 287 | 287 | 285 | 285 | 48,000 |
| 2010/02/12 | 290 | 290 | 288 | 289 | 57,000 |
| 2010/02/10 | 290 | 290 | 285 | 285 | 69,000 |
| 2010/02/09 | 291 | 291 | 288 | 290 | 96,000 |
| 2010/02/08 | 291 | 292 | 290 | 290 | 41,000 |
| 2010/02/05 | 296 | 296 | 292 | 292 | 70,000 |
| 2010/02/04 | 295 | 299 | 294 | 297 | 85,000 |
| 2010/02/03 | 296 | 299 | 296 | 299 | 80,000 |
| 2010/02/02 | 295 | 295 | 290 | 294 | 59,000 |
| 2010/02/01 | 297 | 297 | 290 | 293 | 77,000 |
| 2010/01/29 | 299 | 299 | 295 | 295 | 63,000 |
| 2010/01/28 | 298 | 298 | 295 | 298 | 58,000 |
| 2010/01/27 | 298 | 298 | 294 | 294 | 97,000 |
| 2010/01/26 | 297 | 299 | 292 | 292 | 152,000 |
| 2010/01/25 | 303 | 303 | 299 | 299 | 110,000 |
| 2010/01/22 | 300 | 301 | 296 | 300 | 97,000 |
| 2010/01/21 | 301 | 303 | 298 | 302 | 93,000 |
| 2010/01/20 | 303 | 303 | 300 | 301 | 88,000 |
| 2010/01/19 | 300 | 301 | 300 | 301 | 43,000 |
| 2010/01/18 | 302 | 303 | 300 | 300 | 53,000 |
| 2010/01/15 | 300 | 303 | 299 | 303 | 110,000 |
| 2010/01/14 | 299 | 302 | 298 | 302 | 88,000 |
| 2010/01/13 | 300 | 302 | 299 | 299 | 99,000 |
| 2010/01/12 | 298 | 302 | 298 | 300 | 77,000 |
| 2010/01/08 | 301 | 301 | 298 | 301 | 84,000 |
| 2010/01/07 | 299 | 300 | 298 | 299 | 43,000 |
| 2010/01/06 | 302 | 302 | 298 | 300 | 39,000 |
| 2010/01/05 | 303 | 304 | 300 | 300 | 61,000 |
| 2010/01/04 | 301 | 305 | 301 | 302 | 54,000 |