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 |
---|---|---|---|---|---|
2011/12/30 | 235 | 237 | 235 | 237 | 16,000 |
2011/12/29 | 234 | 236 | 233 | 234 | 11,000 |
2011/12/28 | 235 | 237 | 234 | 234 | 19,000 |
2011/12/27 | 237 | 237 | 235 | 237 | 19,000 |
2011/12/26 | 240 | 240 | 237 | 238 | 16,000 |
2011/12/22 | 239 | 240 | 237 | 239 | 72,000 |
2011/12/21 | 237 | 237 | 235 | 237 | 36,000 |
2011/12/20 | 234 | 237 | 234 | 237 | 52,000 |
2011/12/19 | 234 | 237 | 233 | 237 | 42,000 |
2011/12/16 | 238 | 238 | 233 | 233 | 38,000 |
2011/12/15 | 236 | 236 | 234 | 234 | 26,000 |
2011/12/14 | 237 | 238 | 236 | 236 | 31,000 |
2011/12/13 | 239 | 240 | 238 | 238 | 35,000 |
2011/12/12 | 241 | 243 | 241 | 241 | 22,000 |
2011/12/09 | 242 | 243 | 239 | 243 | 190,000 |
2011/12/08 | 240 | 243 | 239 | 242 | 27,000 |
2011/12/07 | 239 | 242 | 238 | 242 | 30,000 |
2011/12/06 | 243 | 244 | 236 | 236 | 50,000 |
2011/12/05 | 245 | 245 | 242 | 243 | 22,000 |
2011/12/02 | 240 | 242 | 239 | 242 | 41,000 |
2011/12/01 | 239 | 239 | 235 | 237 | 36,000 |
2011/11/30 | 237 | 238 | 233 | 236 | 55,000 |
2011/11/29 | 238 | 239 | 236 | 239 | 35,000 |
2011/11/28 | 235 | 237 | 235 | 236 | 17,000 |
2011/11/25 | 239 | 240 | 236 | 236 | 72,000 |
2011/11/24 | 240 | 242 | 238 | 242 | 50,000 |
2011/11/22 | 236 | 240 | 236 | 240 | 37,000 |
2011/11/21 | 237 | 240 | 235 | 239 | 62,000 |
2011/11/18 | 235 | 238 | 233 | 238 | 65,000 |
2011/11/17 | 233 | 235 | 230 | 233 | 38,000 |
2011/11/16 | 234 | 235 | 233 | 233 | 18,000 |
2011/11/15 | 232 | 235 | 231 | 234 | 21,000 |
2011/11/14 | 233 | 235 | 230 | 231 | 51,000 |
2011/11/11 | 235 | 235 | 231 | 232 | 31,000 |
2011/11/10 | 240 | 240 | 231 | 235 | 37,000 |
2011/11/09 | 237 | 240 | 237 | 240 | 34,000 |
2011/11/08 | 238 | 239 | 235 | 235 | 23,000 |
2011/11/07 | 236 | 240 | 236 | 240 | 19,000 |
2011/11/04 | 233 | 239 | 233 | 239 | 26,000 |
2011/11/02 | 236 | 236 | 233 | 234 | 44,000 |
2011/11/01 | 239 | 239 | 236 | 236 | 32,000 |
2011/10/31 | 240 | 245 | 238 | 238 | 74,000 |
2011/10/28 | 240 | 242 | 237 | 239 | 147,000 |
2011/10/27 | 238 | 239 | 232 | 239 | 89,000 |
2011/10/26 | 244 | 244 | 240 | 241 | 46,000 |
2011/10/25 | 247 | 249 | 245 | 247 | 100,000 |
2011/10/24 | 242 | 245 | 242 | 245 | 85,000 |
2011/10/21 | 240 | 240 | 239 | 240 | 15,000 |
2011/10/20 | 240 | 242 | 239 | 240 | 68,000 |
2011/10/19 | 243 | 244 | 242 | 243 | 54,000 |
2011/10/18 | 242 | 242 | 238 | 238 | 34,000 |
2011/10/17 | 240 | 245 | 237 | 241 | 58,000 |
2011/10/14 | 239 | 241 | 238 | 238 | 47,000 |
2011/10/13 | 244 | 244 | 239 | 240 | 39,000 |
2011/10/12 | 243 | 244 | 238 | 243 | 49,000 |
2011/10/11 | 243 | 245 | 240 | 243 | 77,000 |
2011/10/07 | 238 | 238 | 232 | 235 | 50,000 |
2011/10/06 | 234 | 238 | 227 | 238 | 81,000 |
2011/10/05 | 234 | 235 | 218 | 233 | 99,000 |
2011/10/04 | 239 | 239 | 234 | 234 | 53,000 |
2011/10/03 | 252 | 252 | 238 | 239 | 146,000 |
2011/09/30 | 253 | 253 | 249 | 252 | 61,000 |
2011/09/29 | 249 | 253 | 247 | 253 | 78,000 |
2011/09/28 | 243 | 250 | 242 | 250 | 92,000 |
2011/09/27 | 240 | 243 | 237 | 243 | 67,000 |
2011/09/26 | 240 | 242 | 239 | 239 | 45,000 |
2011/09/22 | 241 | 241 | 237 | 239 | 103,000 |
2011/09/21 | 242 | 242 | 239 | 240 | 48,000 |
2011/09/20 | 238 | 240 | 238 | 238 | 66,000 |
2011/09/16 | 237 | 240 | 236 | 240 | 77,000 |
2011/09/15 | 235 | 235 | 233 | 235 | 30,000 |
2011/09/14 | 233 | 236 | 229 | 230 | 42,000 |
2011/09/13 | 233 | 234 | 229 | 233 | 46,000 |
2011/09/12 | 232 | 233 | 229 | 233 | 36,000 |
2011/09/09 | 234 | 237 | 234 | 235 | 110,000 |
2011/09/08 | 237 | 238 | 232 | 234 | 44,000 |
2011/09/07 | 238 | 239 | 236 | 238 | 71,000 |
2011/09/06 | 235 | 235 | 233 | 234 | 45,000 |
2011/09/05 | 232 | 234 | 232 | 234 | 18,000 |
2011/09/02 | 234 | 235 | 233 | 234 | 21,000 |
2011/09/01 | 235 | 236 | 232 | 233 | 24,000 |
2011/08/31 | 238 | 238 | 229 | 231 | 69,000 |
2011/08/30 | 240 | 240 | 236 | 237 | 43,000 |
2011/08/29 | 236 | 238 | 234 | 238 | 21,000 |
2011/08/26 | 236 | 236 | 235 | 236 | 17,000 |
2011/08/25 | 239 | 239 | 236 | 236 | 94,000 |
2011/08/24 | 237 | 237 | 234 | 235 | 49,000 |
2011/08/23 | 228 | 234 | 228 | 234 | 58,000 |
2011/08/22 | 230 | 230 | 228 | 229 | 86,000 |
2011/08/19 | 226 | 230 | 226 | 230 | 49,000 |
2011/08/18 | 231 | 231 | 229 | 230 | 21,000 |
2011/08/17 | 229 | 229 | 227 | 228 | 21,000 |
2011/08/16 | 230 | 230 | 224 | 229 | 55,000 |
2011/08/15 | 230 | 230 | 225 | 227 | 47,000 |
2011/08/12 | 231 | 231 | 225 | 228 | 45,000 |
2011/08/11 | 220 | 229 | 220 | 229 | 53,000 |
2011/08/10 | 224 | 224 | 220 | 224 | 70,000 |
2011/08/09 | 218 | 219 | 215 | 218 | 127,000 |
2011/08/08 | 223 | 225 | 222 | 222 | 84,000 |
2011/08/05 | 222 | 227 | 222 | 227 | 112,000 |
2011/08/04 | 230 | 233 | 229 | 230 | 106,000 |
2011/08/03 | 237 | 237 | 233 | 234 | 66,000 |
2011/08/02 | 240 | 241 | 240 | 240 | 42,000 |
2011/08/01 | 242 | 244 | 240 | 241 | 74,000 |
2011/07/29 | 244 | 245 | 244 | 244 | 31,000 |
2011/07/28 | 245 | 248 | 242 | 245 | 54,000 |
2011/07/27 | 249 | 249 | 247 | 247 | 50,000 |
2011/07/26 | 246 | 252 | 246 | 248 | 54,000 |
2011/07/25 | 251 | 251 | 247 | 247 | 152,000 |
2011/07/22 | 245 | 248 | 245 | 248 | 61,000 |
2011/07/21 | 246 | 246 | 245 | 245 | 47,000 |
2011/07/20 | 250 | 250 | 246 | 248 | 206,000 |
2011/07/19 | 242 | 245 | 241 | 245 | 119,000 |
2011/07/15 | 238 | 242 | 238 | 242 | 71,000 |
2011/07/14 | 235 | 238 | 235 | 236 | 43,000 |
2011/07/13 | 233 | 238 | 233 | 237 | 70,000 |
2011/07/12 | 232 | 233 | 231 | 233 | 33,000 |
2011/07/11 | 232 | 233 | 231 | 233 | 51,000 |
2011/07/08 | 233 | 234 | 232 | 232 | 53,000 |
2011/07/07 | 233 | 233 | 231 | 233 | 44,000 |
2011/07/06 | 232 | 232 | 230 | 231 | 56,000 |
2011/07/05 | 231 | 234 | 231 | 233 | 52,000 |
2011/07/04 | 230 | 232 | 230 | 231 | 41,000 |
2011/07/01 | 227 | 229 | 227 | 227 | 68,000 |
2011/06/30 | 224 | 227 | 224 | 225 | 66,000 |
2011/06/29 | 224 | 225 | 224 | 225 | 47,000 |
2011/06/28 | 224 | 225 | 224 | 225 | 35,000 |
2011/06/27 | 225 | 225 | 223 | 223 | 53,000 |
2011/06/24 | 223 | 225 | 223 | 225 | 73,000 |
2011/06/23 | 220 | 222 | 220 | 222 | 61,000 |
2011/06/22 | 219 | 220 | 218 | 220 | 67,000 |
2011/06/21 | 219 | 219 | 218 | 218 | 24,000 |
2011/06/20 | 217 | 218 | 216 | 217 | 52,000 |
2011/06/17 | 219 | 219 | 217 | 217 | 47,000 |
2011/06/16 | 217 | 218 | 217 | 217 | 28,000 |
2011/06/15 | 218 | 220 | 218 | 219 | 27,000 |
2011/06/14 | 217 | 220 | 217 | 220 | 27,000 |
2011/06/13 | 218 | 219 | 217 | 218 | 30,000 |
2011/06/10 | 220 | 220 | 219 | 220 | 196,000 |
2011/06/09 | 214 | 215 | 214 | 215 | 47,000 |
2011/06/08 | 216 | 216 | 214 | 214 | 17,000 |
2011/06/07 | 215 | 216 | 214 | 216 | 28,000 |
2011/06/06 | 215 | 216 | 215 | 215 | 28,000 |
2011/06/03 | 217 | 218 | 215 | 215 | 64,000 |
2011/06/02 | 218 | 219 | 217 | 219 | 46,000 |
2011/06/01 | 217 | 219 | 216 | 219 | 41,000 |
2011/05/31 | 217 | 220 | 215 | 215 | 132,000 |
2011/05/30 | 217 | 219 | 217 | 218 | 55,000 |
2011/05/27 | 218 | 218 | 217 | 217 | 21,000 |
2011/05/26 | 219 | 220 | 217 | 218 | 23,000 |
2011/05/25 | 221 | 221 | 218 | 219 | 125,000 |
2011/05/24 | 220 | 220 | 217 | 219 | 83,000 |
2011/05/23 | 217 | 217 | 215 | 216 | 77,000 |
2011/05/20 | 218 | 219 | 217 | 217 | 73,000 |
2011/05/19 | 222 | 223 | 220 | 221 | 54,000 |
2011/05/18 | 218 | 221 | 218 | 220 | 35,000 |
2011/05/17 | 217 | 219 | 217 | 218 | 24,000 |
2011/05/16 | 220 | 220 | 218 | 218 | 53,000 |
2011/05/13 | 222 | 223 | 221 | 222 | 77,000 |
2011/05/12 | 223 | 224 | 222 | 222 | 37,000 |
2011/05/11 | 225 | 226 | 224 | 225 | 57,000 |
2011/05/10 | 222 | 225 | 222 | 225 | 57,000 |
2011/05/09 | 224 | 225 | 221 | 222 | 37,000 |
2011/05/06 | 221 | 223 | 220 | 222 | 51,000 |
2011/05/02 | 222 | 223 | 221 | 222 | 37,000 |
2011/04/28 | 221 | 223 | 218 | 219 | 108,000 |
2011/04/27 | 222 | 222 | 216 | 217 | 209,000 |
2011/04/26 | 225 | 225 | 221 | 221 | 63,000 |
2011/04/25 | 227 | 228 | 225 | 225 | 70,000 |
2011/04/22 | 226 | 227 | 224 | 227 | 60,000 |
2011/04/21 | 224 | 225 | 223 | 224 | 39,000 |
2011/04/20 | 225 | 226 | 224 | 224 | 108,000 |
2011/04/19 | 224 | 226 | 223 | 226 | 69,000 |
2011/04/18 | 224 | 225 | 223 | 224 | 29,000 |
2011/04/15 | 225 | 225 | 223 | 223 | 47,000 |
2011/04/14 | 225 | 227 | 224 | 226 | 68,000 |
2011/04/13 | 226 | 227 | 225 | 226 | 42,000 |
2011/04/12 | 229 | 229 | 227 | 227 | 44,000 |
2011/04/11 | 231 | 231 | 229 | 230 | 46,000 |
2011/04/08 | 226 | 236 | 226 | 234 | 98,000 |
2011/04/07 | 232 | 232 | 228 | 228 | 51,000 |
2011/04/06 | 229 | 229 | 226 | 228 | 55,000 |
2011/04/05 | 235 | 235 | 228 | 231 | 93,000 |
2011/04/04 | 238 | 238 | 236 | 237 | 36,000 |
2011/04/01 | 240 | 242 | 237 | 240 | 64,000 |
2011/03/31 | 246 | 247 | 240 | 242 | 79,000 |
2011/03/30 | 243 | 247 | 241 | 246 | 97,000 |
2011/03/29 | 237 | 246 | 237 | 246 | 142,000 |
2011/03/28 | 248 | 251 | 248 | 250 | 248,000 |
2011/03/25 | 249 | 249 | 246 | 247 | 139,000 |
2011/03/24 | 239 | 245 | 239 | 243 | 85,000 |
2011/03/23 | 237 | 241 | 235 | 238 | 87,000 |
2011/03/22 | 236 | 236 | 232 | 234 | 130,000 |
2011/03/18 | 219 | 226 | 218 | 224 | 127,000 |
2011/03/17 | 210 | 213 | 207 | 213 | 135,000 |
2011/03/16 | 203 | 215 | 203 | 214 | 164,000 |
2011/03/15 | 222 | 222 | 200 | 203 | 217,000 |
2011/03/14 | 236 | 240 | 231 | 233 | 141,000 |
2011/03/11 | 252 | 253 | 251 | 251 | 226,000 |
2011/03/10 | 253 | 255 | 252 | 253 | 57,000 |
2011/03/09 | 254 | 255 | 254 | 254 | 45,000 |
2011/03/08 | 253 | 254 | 252 | 252 | 71,000 |
2011/03/07 | 253 | 253 | 251 | 251 | 50,000 |
2011/03/04 | 254 | 255 | 253 | 253 | 55,000 |
2011/03/03 | 250 | 253 | 250 | 252 | 46,000 |
2011/03/02 | 251 | 252 | 249 | 249 | 65,000 |
2011/03/01 | 254 | 254 | 252 | 253 | 57,000 |
2011/02/28 | 253 | 253 | 250 | 251 | 109,000 |
2011/02/25 | 249 | 253 | 249 | 253 | 117,000 |
2011/02/24 | 250 | 251 | 248 | 249 | 122,000 |
2011/02/23 | 251 | 253 | 250 | 250 | 91,000 |
2011/02/22 | 253 | 254 | 252 | 252 | 50,000 |
2011/02/21 | 255 | 256 | 252 | 252 | 73,000 |
2011/02/18 | 254 | 254 | 251 | 254 | 43,000 |
2011/02/17 | 251 | 252 | 250 | 252 | 97,000 |
2011/02/16 | 253 | 254 | 250 | 250 | 73,000 |
2011/02/15 | 254 | 254 | 253 | 253 | 29,000 |
2011/02/14 | 252 | 253 | 251 | 252 | 42,000 |
2011/02/10 | 248 | 251 | 248 | 251 | 32,000 |
2011/02/09 | 252 | 252 | 249 | 250 | 45,000 |
2011/02/08 | 252 | 252 | 249 | 249 | 48,000 |
2011/02/07 | 252 | 252 | 250 | 252 | 38,000 |
2011/02/04 | 249 | 252 | 249 | 250 | 77,000 |
2011/02/03 | 245 | 248 | 244 | 248 | 43,000 |
2011/02/02 | 247 | 249 | 246 | 246 | 41,000 |
2011/02/01 | 242 | 245 | 242 | 244 | 58,000 |
2011/01/31 | 243 | 244 | 242 | 243 | 48,000 |
2011/01/28 | 246 | 247 | 244 | 244 | 86,000 |
2011/01/27 | 246 | 248 | 246 | 248 | 43,000 |
2011/01/26 | 248 | 248 | 246 | 246 | 49,000 |
2011/01/25 | 250 | 250 | 248 | 249 | 95,000 |
2011/01/24 | 248 | 248 | 245 | 247 | 67,000 |
2011/01/21 | 251 | 251 | 245 | 245 | 75,000 |
2011/01/20 | 252 | 252 | 251 | 251 | 71,000 |
2011/01/19 | 250 | 253 | 249 | 253 | 86,000 |
2011/01/18 | 247 | 249 | 246 | 248 | 57,000 |
2011/01/17 | 245 | 246 | 244 | 246 | 71,000 |
2011/01/14 | 243 | 245 | 242 | 244 | 87,000 |
2011/01/13 | 243 | 244 | 240 | 242 | 114,000 |
2011/01/12 | 244 | 244 | 243 | 243 | 45,000 |
2011/01/11 | 243 | 243 | 240 | 242 | 82,000 |
2011/01/07 | 244 | 245 | 242 | 242 | 130,000 |
2011/01/06 | 241 | 244 | 241 | 242 | 24,000 |
2011/01/05 | 243 | 243 | 240 | 241 | 45,000 |
2011/01/04 | 240 | 244 | 239 | 242 | 60,000 |