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 |
---|---|---|---|---|---|
2013/12/30 | 319 | 320 | 317 | 320 | 91,000 |
2013/12/27 | 312 | 319 | 311 | 317 | 167,000 |
2013/12/26 | 308 | 312 | 308 | 311 | 154,000 |
2013/12/25 | 309 | 309 | 305 | 305 | 213,000 |
2013/12/24 | 309 | 309 | 307 | 308 | 105,000 |
2013/12/20 | 309 | 310 | 308 | 309 | 104,000 |
2013/12/19 | 309 | 310 | 309 | 309 | 100,000 |
2013/12/18 | 307 | 309 | 307 | 308 | 117,000 |
2013/12/17 | 308 | 309 | 306 | 308 | 73,000 |
2013/12/16 | 309 | 309 | 306 | 306 | 33,000 |
2013/12/13 | 306 | 311 | 306 | 308 | 324,000 |
2013/12/12 | 310 | 311 | 309 | 309 | 31,000 |
2013/12/11 | 308 | 312 | 307 | 309 | 72,000 |
2013/12/10 | 313 | 313 | 308 | 310 | 124,000 |
2013/12/09 | 309 | 311 | 307 | 311 | 108,000 |
2013/12/06 | 305 | 308 | 305 | 306 | 67,000 |
2013/12/05 | 307 | 307 | 304 | 304 | 44,000 |
2013/12/04 | 307 | 307 | 305 | 305 | 71,000 |
2013/12/03 | 309 | 310 | 308 | 308 | 51,000 |
2013/12/02 | 308 | 310 | 307 | 308 | 74,000 |
2013/11/29 | 305 | 309 | 305 | 308 | 65,000 |
2013/11/28 | 304 | 309 | 304 | 308 | 78,000 |
2013/11/27 | 304 | 305 | 303 | 303 | 50,000 |
2013/11/26 | 306 | 307 | 303 | 307 | 65,000 |
2013/11/25 | 304 | 308 | 304 | 308 | 111,000 |
2013/11/22 | 305 | 305 | 304 | 305 | 81,000 |
2013/11/21 | 303 | 305 | 301 | 305 | 81,000 |
2013/11/20 | 304 | 304 | 302 | 303 | 82,000 |
2013/11/19 | 305 | 306 | 303 | 305 | 57,000 |
2013/11/18 | 308 | 308 | 305 | 307 | 83,000 |
2013/11/15 | 304 | 307 | 304 | 307 | 113,000 |
2013/11/14 | 302 | 304 | 301 | 304 | 82,000 |
2013/11/13 | 301 | 303 | 301 | 303 | 38,000 |
2013/11/12 | 299 | 302 | 298 | 302 | 73,000 |
2013/11/11 | 301 | 301 | 298 | 299 | 47,000 |
2013/11/08 | 300 | 300 | 298 | 298 | 66,000 |
2013/11/07 | 302 | 302 | 300 | 300 | 33,000 |
2013/11/06 | 299 | 301 | 298 | 300 | 40,000 |
2013/11/05 | 302 | 302 | 298 | 298 | 41,000 |
2013/11/01 | 304 | 304 | 298 | 299 | 64,000 |
2013/10/31 | 303 | 304 | 300 | 303 | 38,000 |
2013/10/30 | 302 | 303 | 299 | 303 | 92,000 |
2013/10/29 | 299 | 301 | 298 | 300 | 44,000 |
2013/10/28 | 300 | 300 | 298 | 299 | 69,000 |
2013/10/25 | 304 | 304 | 298 | 299 | 162,000 |
2013/10/24 | 302 | 305 | 301 | 305 | 184,000 |
2013/10/23 | 302 | 304 | 300 | 300 | 53,000 |
2013/10/22 | 301 | 302 | 301 | 302 | 66,000 |
2013/10/21 | 299 | 299 | 298 | 299 | 64,000 |
2013/10/18 | 297 | 298 | 297 | 298 | 57,000 |
2013/10/17 | 296 | 298 | 295 | 296 | 49,000 |
2013/10/16 | 296 | 297 | 295 | 297 | 46,000 |
2013/10/15 | 298 | 298 | 295 | 296 | 48,000 |
2013/10/11 | 297 | 298 | 297 | 298 | 66,000 |
2013/10/10 | 295 | 296 | 295 | 296 | 53,000 |
2013/10/09 | 294 | 294 | 291 | 294 | 93,000 |
2013/10/08 | 295 | 295 | 292 | 293 | 46,000 |
2013/10/07 | 295 | 296 | 294 | 295 | 57,000 |
2013/10/04 | 299 | 300 | 296 | 296 | 51,000 |
2013/10/03 | 299 | 300 | 299 | 299 | 52,000 |
2013/10/02 | 304 | 304 | 299 | 299 | 56,000 |
2013/10/01 | 303 | 304 | 303 | 303 | 40,000 |
2013/09/30 | 307 | 307 | 303 | 304 | 53,000 |
2013/09/27 | 309 | 314 | 307 | 312 | 67,000 |
2013/09/26 | 308 | 309 | 302 | 309 | 58,000 |
2013/09/25 | 312 | 312 | 307 | 308 | 170,000 |
2013/09/24 | 309 | 312 | 308 | 311 | 94,000 |
2013/09/20 | 310 | 310 | 307 | 309 | 80,000 |
2013/09/19 | 305 | 310 | 305 | 310 | 78,000 |
2013/09/18 | 305 | 305 | 301 | 304 | 28,000 |
2013/09/17 | 304 | 304 | 302 | 303 | 28,000 |
2013/09/13 | 304 | 304 | 300 | 304 | 158,000 |
2013/09/12 | 297 | 301 | 297 | 300 | 36,000 |
2013/09/11 | 296 | 298 | 296 | 297 | 33,000 |
2013/09/10 | 295 | 296 | 295 | 295 | 35,000 |
2013/09/09 | 295 | 296 | 292 | 295 | 61,000 |
2013/09/06 | 290 | 291 | 290 | 290 | 28,000 |
2013/09/05 | 293 | 293 | 290 | 292 | 38,000 |
2013/09/04 | 292 | 295 | 292 | 295 | 14,000 |
2013/09/03 | 294 | 295 | 293 | 295 | 34,000 |
2013/09/02 | 290 | 292 | 290 | 292 | 29,000 |
2013/08/30 | 294 | 294 | 290 | 290 | 65,000 |
2013/08/29 | 292 | 296 | 292 | 294 | 23,000 |
2013/08/28 | 295 | 297 | 292 | 297 | 49,000 |
2013/08/27 | 298 | 298 | 295 | 298 | 29,000 |
2013/08/26 | 298 | 298 | 296 | 298 | 18,000 |
2013/08/23 | 299 | 299 | 296 | 299 | 63,000 |
2013/08/22 | 298 | 298 | 296 | 298 | 55,000 |
2013/08/21 | 296 | 297 | 295 | 296 | 31,000 |
2013/08/20 | 297 | 298 | 296 | 296 | 51,000 |
2013/08/19 | 295 | 299 | 295 | 299 | 35,000 |
2013/08/16 | 296 | 297 | 295 | 297 | 34,000 |
2013/08/15 | 299 | 299 | 296 | 296 | 27,000 |
2013/08/14 | 297 | 299 | 296 | 299 | 30,000 |
2013/08/13 | 297 | 298 | 295 | 297 | 56,000 |
2013/08/12 | 295 | 297 | 294 | 295 | 16,000 |
2013/08/09 | 297 | 297 | 296 | 296 | 46,000 |
2013/08/08 | 301 | 301 | 296 | 296 | 60,000 |
2013/08/07 | 302 | 302 | 299 | 299 | 43,000 |
2013/08/06 | 301 | 305 | 300 | 303 | 80,000 |
2013/08/05 | 301 | 304 | 300 | 301 | 77,000 |
2013/08/02 | 301 | 307 | 299 | 307 | 48,000 |
2013/08/01 | 297 | 298 | 295 | 298 | 36,000 |
2013/07/31 | 300 | 300 | 297 | 297 | 61,000 |
2013/07/30 | 300 | 303 | 300 | 302 | 38,000 |
2013/07/29 | 306 | 306 | 300 | 300 | 49,000 |
2013/07/26 | 310 | 313 | 308 | 310 | 85,000 |
2013/07/25 | 320 | 320 | 314 | 314 | 138,000 |
2013/07/24 | 314 | 317 | 311 | 317 | 82,000 |
2013/07/23 | 310 | 314 | 309 | 313 | 67,000 |
2013/07/22 | 314 | 314 | 309 | 310 | 210,000 |
2013/07/19 | 308 | 309 | 305 | 309 | 108,000 |
2013/07/18 | 307 | 309 | 306 | 308 | 90,000 |
2013/07/17 | 305 | 308 | 303 | 306 | 60,000 |
2013/07/16 | 304 | 308 | 304 | 305 | 43,000 |
2013/07/12 | 303 | 308 | 303 | 303 | 54,000 |
2013/07/11 | 305 | 306 | 301 | 303 | 79,000 |
2013/07/10 | 308 | 309 | 304 | 307 | 60,000 |
2013/07/09 | 307 | 310 | 303 | 310 | 81,000 |
2013/07/08 | 310 | 310 | 304 | 304 | 57,000 |
2013/07/05 | 306 | 308 | 301 | 308 | 55,000 |
2013/07/04 | 307 | 307 | 301 | 304 | 37,000 |
2013/07/03 | 309 | 309 | 304 | 306 | 52,000 |
2013/07/02 | 309 | 310 | 306 | 309 | 56,000 |
2013/07/01 | 306 | 306 | 303 | 306 | 50,000 |
2013/06/28 | 299 | 306 | 295 | 306 | 93,000 |
2013/06/27 | 290 | 300 | 284 | 297 | 127,000 |
2013/06/26 | 290 | 290 | 285 | 286 | 47,000 |
2013/06/25 | 295 | 295 | 290 | 291 | 66,000 |
2013/06/24 | 290 | 293 | 290 | 293 | 47,000 |
2013/06/21 | 280 | 291 | 279 | 290 | 151,000 |
2013/06/20 | 283 | 285 | 281 | 283 | 90,000 |
2013/06/19 | 286 | 286 | 282 | 284 | 70,000 |
2013/06/18 | 282 | 283 | 281 | 282 | 34,000 |
2013/06/17 | 278 | 282 | 278 | 282 | 54,000 |
2013/06/14 | 277 | 281 | 276 | 277 | 242,000 |
2013/06/13 | 281 | 284 | 279 | 279 | 67,000 |
2013/06/12 | 285 | 286 | 280 | 285 | 66,000 |
2013/06/11 | 288 | 298 | 288 | 289 | 64,000 |
2013/06/10 | 297 | 298 | 289 | 291 | 98,000 |
2013/06/07 | 286 | 286 | 276 | 281 | 158,000 |
2013/06/06 | 290 | 294 | 285 | 285 | 102,000 |
2013/06/05 | 295 | 297 | 290 | 290 | 44,000 |
2013/06/04 | 290 | 295 | 288 | 295 | 111,000 |
2013/06/03 | 295 | 296 | 289 | 289 | 105,000 |
2013/05/31 | 294 | 294 | 289 | 289 | 85,000 |
2013/05/30 | 290 | 296 | 288 | 288 | 104,000 |
2013/05/29 | 298 | 300 | 291 | 291 | 89,000 |
2013/05/28 | 289 | 292 | 288 | 288 | 78,000 |
2013/05/27 | 290 | 292 | 288 | 288 | 97,000 |
2013/05/24 | 303 | 308 | 290 | 293 | 211,000 |
2013/05/23 | 321 | 323 | 303 | 303 | 145,000 |
2013/05/22 | 323 | 325 | 322 | 322 | 51,000 |
2013/05/21 | 322 | 325 | 320 | 323 | 84,000 |
2013/05/20 | 320 | 323 | 319 | 322 | 85,000 |
2013/05/17 | 318 | 322 | 316 | 320 | 104,000 |
2013/05/16 | 321 | 321 | 314 | 316 | 86,000 |
2013/05/15 | 324 | 326 | 316 | 321 | 109,000 |
2013/05/14 | 323 | 324 | 319 | 323 | 66,000 |
2013/05/13 | 321 | 323 | 320 | 320 | 53,000 |
2013/05/10 | 325 | 325 | 319 | 321 | 55,000 |
2013/05/09 | 325 | 325 | 320 | 321 | 81,000 |
2013/05/08 | 324 | 327 | 323 | 324 | 64,000 |
2013/05/07 | 322 | 329 | 322 | 326 | 93,000 |
2013/05/02 | 325 | 325 | 321 | 322 | 34,000 |
2013/05/01 | 323 | 323 | 320 | 320 | 45,000 |
2013/04/30 | 328 | 328 | 323 | 323 | 79,000 |
2013/04/26 | 330 | 331 | 320 | 321 | 84,000 |
2013/04/25 | 330 | 334 | 326 | 334 | 202,000 |
2013/04/24 | 320 | 328 | 319 | 328 | 132,000 |
2013/04/23 | 318 | 319 | 317 | 317 | 44,000 |
2013/04/22 | 320 | 321 | 317 | 318 | 101,000 |
2013/04/19 | 318 | 320 | 316 | 317 | 92,000 |
2013/04/18 | 314 | 318 | 312 | 316 | 98,000 |
2013/04/17 | 314 | 315 | 311 | 313 | 56,000 |
2013/04/16 | 314 | 315 | 310 | 314 | 85,000 |
2013/04/15 | 308 | 314 | 308 | 314 | 69,000 |
2013/04/12 | 311 | 314 | 311 | 313 | 44,000 |
2013/04/11 | 314 | 315 | 313 | 313 | 111,000 |
2013/04/10 | 315 | 315 | 300 | 311 | 106,000 |
2013/04/09 | 313 | 315 | 312 | 313 | 93,000 |
2013/04/08 | 316 | 320 | 312 | 317 | 156,000 |
2013/04/05 | 315 | 315 | 307 | 314 | 180,000 |
2013/04/04 | 305 | 313 | 299 | 311 | 142,000 |
2013/04/03 | 297 | 306 | 297 | 305 | 80,000 |
2013/04/02 | 298 | 299 | 292 | 296 | 85,000 |
2013/04/01 | 305 | 306 | 297 | 299 | 113,000 |
2013/03/29 | 319 | 319 | 305 | 311 | 138,000 |
2013/03/28 | 326 | 330 | 320 | 324 | 135,000 |
2013/03/27 | 323 | 328 | 323 | 326 | 199,000 |
2013/03/26 | 341 | 341 | 338 | 338 | 327,000 |
2013/03/25 | 341 | 341 | 339 | 341 | 198,000 |
2013/03/22 | 338 | 341 | 337 | 337 | 127,000 |
2013/03/21 | 338 | 341 | 338 | 339 | 168,000 |
2013/03/19 | 337 | 341 | 337 | 337 | 154,000 |
2013/03/18 | 337 | 339 | 333 | 336 | 127,000 |
2013/03/15 | 326 | 332 | 326 | 331 | 143,000 |
2013/03/14 | 326 | 326 | 322 | 324 | 88,000 |
2013/03/13 | 325 | 327 | 324 | 325 | 58,000 |
2013/03/12 | 322 | 329 | 322 | 325 | 154,000 |
2013/03/11 | 323 | 325 | 322 | 324 | 191,000 |
2013/03/08 | 320 | 320 | 316 | 317 | 324,000 |
2013/03/07 | 316 | 320 | 315 | 320 | 211,000 |
2013/03/06 | 308 | 313 | 308 | 312 | 106,000 |
2013/03/05 | 307 | 309 | 307 | 308 | 58,000 |
2013/03/04 | 312 | 312 | 306 | 306 | 132,000 |
2013/03/01 | 309 | 311 | 309 | 309 | 92,000 |
2013/02/28 | 309 | 313 | 305 | 312 | 236,000 |
2013/02/27 | 301 | 317 | 296 | 301 | 251,000 |
2013/02/26 | 295 | 304 | 292 | 299 | 238,000 |
2013/02/25 | 301 | 301 | 296 | 296 | 230,000 |
2013/02/22 | 296 | 298 | 295 | 297 | 80,000 |
2013/02/21 | 297 | 299 | 297 | 297 | 61,000 |
2013/02/20 | 296 | 297 | 294 | 297 | 111,000 |
2013/02/19 | 294 | 297 | 293 | 296 | 137,000 |
2013/02/18 | 288 | 294 | 288 | 292 | 64,000 |
2013/02/15 | 290 | 291 | 286 | 287 | 59,000 |
2013/02/14 | 289 | 294 | 288 | 292 | 61,000 |
2013/02/13 | 291 | 293 | 289 | 290 | 57,000 |
2013/02/12 | 292 | 294 | 291 | 291 | 57,000 |
2013/02/08 | 293 | 293 | 290 | 291 | 49,000 |
2013/02/07 | 293 | 293 | 292 | 292 | 65,000 |
2013/02/06 | 294 | 296 | 293 | 293 | 63,000 |
2013/02/05 | 295 | 295 | 291 | 291 | 93,000 |
2013/02/04 | 299 | 299 | 295 | 295 | 51,000 |
2013/02/01 | 296 | 299 | 296 | 296 | 50,000 |
2013/01/31 | 298 | 299 | 296 | 297 | 44,000 |
2013/01/30 | 296 | 301 | 296 | 300 | 93,000 |
2013/01/29 | 294 | 297 | 294 | 296 | 41,000 |
2013/01/28 | 295 | 296 | 294 | 294 | 57,000 |
2013/01/25 | 294 | 295 | 290 | 295 | 136,000 |
2013/01/24 | 290 | 293 | 290 | 293 | 68,000 |
2013/01/23 | 289 | 294 | 289 | 294 | 38,000 |
2013/01/22 | 294 | 294 | 290 | 293 | 47,000 |
2013/01/21 | 291 | 293 | 291 | 292 | 68,000 |
2013/01/18 | 290 | 293 | 289 | 291 | 83,000 |
2013/01/17 | 287 | 289 | 286 | 287 | 58,000 |
2013/01/16 | 285 | 286 | 284 | 285 | 26,000 |
2013/01/15 | 284 | 286 | 284 | 286 | 61,000 |
2013/01/11 | 286 | 286 | 284 | 284 | 61,000 |
2013/01/10 | 285 | 288 | 285 | 286 | 49,000 |
2013/01/09 | 282 | 287 | 282 | 287 | 73,000 |
2013/01/08 | 281 | 285 | 281 | 283 | 69,000 |
2013/01/07 | 284 | 285 | 281 | 282 | 57,000 |
2013/01/04 | 287 | 287 | 282 | 282 | 68,000 |