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 |
---|---|---|---|---|---|
2014/12/30 | 484 | 484 | 482 | 482 | 49,000 |
2014/12/29 | 484 | 486 | 481 | 484 | 73,000 |
2014/12/26 | 485 | 485 | 482 | 484 | 67,000 |
2014/12/25 | 482 | 487 | 481 | 485 | 110,000 |
2014/12/24 | 478 | 490 | 475 | 490 | 150,000 |
2014/12/22 | 477 | 477 | 472 | 474 | 86,000 |
2014/12/19 | 458 | 476 | 455 | 475 | 201,000 |
2014/12/18 | 459 | 462 | 452 | 455 | 132,000 |
2014/12/17 | 460 | 462 | 451 | 456 | 111,000 |
2014/12/16 | 470 | 471 | 458 | 458 | 169,000 |
2014/12/15 | 475 | 481 | 473 | 473 | 79,000 |
2014/12/12 | 479 | 482 | 475 | 475 | 190,000 |
2014/12/11 | 473 | 485 | 473 | 485 | 91,000 |
2014/12/10 | 471 | 483 | 471 | 477 | 227,000 |
2014/12/09 | 485 | 494 | 481 | 487 | 216,000 |
2014/12/08 | 470 | 489 | 469 | 489 | 347,000 |
2014/12/05 | 464 | 470 | 460 | 469 | 145,000 |
2014/12/04 | 463 | 469 | 460 | 463 | 151,000 |
2014/12/03 | 467 | 472 | 456 | 463 | 203,000 |
2014/12/02 | 475 | 475 | 466 | 471 | 125,000 |
2014/12/01 | 465 | 479 | 465 | 473 | 138,000 |
2014/11/28 | 473 | 476 | 463 | 467 | 196,000 |
2014/11/27 | 479 | 484 | 474 | 474 | 114,000 |
2014/11/26 | 480 | 483 | 479 | 481 | 102,000 |
2014/11/25 | 490 | 490 | 479 | 482 | 204,000 |
2014/11/21 | 478 | 486 | 476 | 480 | 276,000 |
2014/11/20 | 445 | 497 | 445 | 470 | 824,000 |
2014/11/19 | 443 | 446 | 442 | 442 | 110,000 |
2014/11/18 | 443 | 445 | 441 | 443 | 105,000 |
2014/11/17 | 450 | 450 | 443 | 444 | 94,000 |
2014/11/14 | 450 | 454 | 443 | 447 | 187,000 |
2014/11/13 | 445 | 450 | 445 | 448 | 220,000 |
2014/11/12 | 440 | 447 | 440 | 443 | 180,000 |
2014/11/11 | 436 | 444 | 436 | 442 | 124,000 |
2014/11/10 | 428 | 435 | 428 | 435 | 105,000 |
2014/11/07 | 438 | 438 | 429 | 434 | 190,000 |
2014/11/06 | 433 | 442 | 433 | 435 | 183,000 |
2014/11/05 | 430 | 438 | 430 | 434 | 179,000 |
2014/11/04 | 440 | 442 | 433 | 433 | 222,000 |
2014/10/31 | 427 | 433 | 424 | 432 | 312,000 |
2014/10/30 | 420 | 427 | 418 | 424 | 191,000 |
2014/10/29 | 419 | 427 | 416 | 422 | 123,000 |
2014/10/28 | 412 | 424 | 412 | 419 | 165,000 |
2014/10/27 | 411 | 415 | 411 | 414 | 103,000 |
2014/10/24 | 410 | 411 | 408 | 411 | 128,000 |
2014/10/23 | 409 | 409 | 407 | 408 | 58,000 |
2014/10/22 | 401 | 409 | 401 | 409 | 95,000 |
2014/10/21 | 406 | 410 | 400 | 400 | 108,000 |
2014/10/20 | 395 | 405 | 395 | 404 | 126,000 |
2014/10/17 | 387 | 390 | 384 | 387 | 139,000 |
2014/10/16 | 390 | 395 | 384 | 384 | 150,000 |
2014/10/15 | 384 | 393 | 384 | 390 | 111,000 |
2014/10/14 | 381 | 392 | 381 | 384 | 119,000 |
2014/10/10 | 391 | 395 | 389 | 392 | 86,000 |
2014/10/09 | 403 | 409 | 398 | 398 | 110,000 |
2014/10/08 | 404 | 404 | 401 | 403 | 40,000 |
2014/10/07 | 408 | 409 | 404 | 404 | 89,000 |
2014/10/06 | 404 | 409 | 402 | 408 | 54,000 |
2014/10/03 | 399 | 408 | 399 | 401 | 95,000 |
2014/10/02 | 411 | 411 | 398 | 403 | 171,000 |
2014/10/01 | 404 | 413 | 402 | 411 | 142,000 |
2014/09/30 | 401 | 403 | 398 | 401 | 109,000 |
2014/09/29 | 404 | 404 | 400 | 401 | 26,000 |
2014/09/26 | 404 | 405 | 400 | 401 | 57,000 |
2014/09/25 | 403 | 404 | 401 | 404 | 128,000 |
2014/09/24 | 398 | 400 | 393 | 400 | 80,000 |
2014/09/22 | 400 | 400 | 395 | 398 | 94,000 |
2014/09/19 | 398 | 404 | 393 | 404 | 211,000 |
2014/09/18 | 390 | 398 | 387 | 398 | 137,000 |
2014/09/17 | 385 | 389 | 385 | 389 | 47,000 |
2014/09/16 | 389 | 391 | 385 | 386 | 60,000 |
2014/09/12 | 390 | 394 | 385 | 389 | 266,000 |
2014/09/11 | 381 | 386 | 381 | 386 | 66,000 |
2014/09/10 | 380 | 386 | 378 | 384 | 86,000 |
2014/09/09 | 384 | 384 | 382 | 384 | 33,000 |
2014/09/08 | 383 | 385 | 383 | 384 | 43,000 |
2014/09/05 | 385 | 385 | 383 | 383 | 27,000 |
2014/09/04 | 385 | 385 | 382 | 384 | 42,000 |
2014/09/03 | 380 | 388 | 379 | 388 | 130,000 |
2014/09/02 | 382 | 384 | 379 | 380 | 76,000 |
2014/09/01 | 382 | 384 | 379 | 382 | 76,000 |
2014/08/29 | 381 | 385 | 380 | 385 | 88,000 |
2014/08/28 | 381 | 383 | 381 | 383 | 49,000 |
2014/08/27 | 381 | 384 | 380 | 384 | 85,000 |
2014/08/26 | 382 | 383 | 377 | 381 | 69,000 |
2014/08/25 | 382 | 382 | 379 | 382 | 51,000 |
2014/08/22 | 381 | 382 | 379 | 382 | 60,000 |
2014/08/21 | 380 | 382 | 379 | 382 | 49,000 |
2014/08/20 | 380 | 382 | 377 | 380 | 97,000 |
2014/08/19 | 382 | 383 | 379 | 382 | 71,000 |
2014/08/18 | 382 | 383 | 379 | 380 | 51,000 |
2014/08/15 | 377 | 380 | 377 | 380 | 27,000 |
2014/08/14 | 378 | 380 | 377 | 379 | 28,000 |
2014/08/13 | 378 | 380 | 375 | 379 | 44,000 |
2014/08/12 | 380 | 383 | 379 | 381 | 94,000 |
2014/08/11 | 373 | 380 | 373 | 379 | 48,000 |
2014/08/08 | 374 | 385 | 367 | 371 | 155,000 |
2014/08/07 | 368 | 375 | 367 | 374 | 121,000 |
2014/08/06 | 371 | 377 | 369 | 369 | 78,000 |
2014/08/05 | 379 | 379 | 374 | 375 | 108,000 |
2014/08/04 | 380 | 382 | 379 | 379 | 112,000 |
2014/08/01 | 380 | 381 | 379 | 379 | 56,000 |
2014/07/31 | 382 | 383 | 379 | 380 | 56,000 |
2014/07/30 | 381 | 383 | 380 | 380 | 58,000 |
2014/07/29 | 380 | 383 | 374 | 381 | 108,000 |
2014/07/28 | 385 | 385 | 383 | 383 | 52,000 |
2014/07/25 | 384 | 387 | 380 | 382 | 166,000 |
2014/07/24 | 376 | 378 | 375 | 378 | 70,000 |
2014/07/23 | 377 | 378 | 375 | 377 | 59,000 |
2014/07/22 | 377 | 378 | 375 | 377 | 193,000 |
2014/07/18 | 372 | 376 | 371 | 376 | 177,000 |
2014/07/17 | 372 | 374 | 371 | 373 | 67,000 |
2014/07/16 | 371 | 375 | 371 | 372 | 118,000 |
2014/07/15 | 373 | 375 | 371 | 372 | 70,000 |
2014/07/14 | 371 | 375 | 370 | 374 | 86,000 |
2014/07/11 | 370 | 375 | 369 | 374 | 91,000 |
2014/07/10 | 373 | 376 | 371 | 371 | 72,000 |
2014/07/09 | 370 | 375 | 370 | 373 | 61,000 |
2014/07/08 | 367 | 377 | 364 | 376 | 153,000 |
2014/07/07 | 368 | 370 | 367 | 367 | 47,000 |
2014/07/04 | 372 | 372 | 367 | 368 | 94,000 |
2014/07/03 | 379 | 379 | 372 | 374 | 122,000 |
2014/07/02 | 379 | 380 | 372 | 377 | 218,000 |
2014/07/01 | 369 | 378 | 368 | 376 | 259,000 |
2014/06/30 | 357 | 369 | 357 | 368 | 245,000 |
2014/06/27 | 358 | 360 | 356 | 359 | 127,000 |
2014/06/26 | 360 | 360 | 357 | 357 | 111,000 |
2014/06/25 | 360 | 360 | 356 | 358 | 185,000 |
2014/06/24 | 349 | 360 | 348 | 359 | 251,000 |
2014/06/23 | 354 | 354 | 349 | 350 | 122,000 |
2014/06/20 | 356 | 356 | 348 | 353 | 167,000 |
2014/06/19 | 351 | 357 | 350 | 356 | 220,000 |
2014/06/18 | 350 | 351 | 345 | 350 | 193,000 |
2014/06/17 | 345 | 350 | 345 | 349 | 68,000 |
2014/06/16 | 349 | 349 | 344 | 345 | 54,000 |
2014/06/13 | 347 | 348 | 345 | 347 | 221,000 |
2014/06/12 | 349 | 350 | 345 | 348 | 160,000 |
2014/06/11 | 343 | 350 | 342 | 349 | 173,000 |
2014/06/10 | 345 | 345 | 340 | 343 | 194,000 |
2014/06/09 | 342 | 342 | 339 | 342 | 130,000 |
2014/06/06 | 337 | 342 | 337 | 342 | 277,000 |
2014/06/05 | 342 | 345 | 334 | 334 | 357,000 |
2014/06/04 | 344 | 348 | 341 | 343 | 184,000 |
2014/06/03 | 344 | 345 | 342 | 345 | 121,000 |
2014/06/02 | 341 | 342 | 339 | 341 | 42,000 |
2014/05/30 | 336 | 341 | 333 | 340 | 124,000 |
2014/05/29 | 336 | 339 | 336 | 338 | 37,000 |
2014/05/28 | 337 | 340 | 337 | 340 | 96,000 |
2014/05/27 | 338 | 339 | 338 | 339 | 29,000 |
2014/05/26 | 339 | 341 | 338 | 340 | 135,000 |
2014/05/23 | 336 | 337 | 333 | 337 | 120,000 |
2014/05/22 | 334 | 335 | 332 | 334 | 53,000 |
2014/05/21 | 332 | 333 | 331 | 333 | 33,000 |
2014/05/20 | 335 | 335 | 332 | 332 | 83,000 |
2014/05/19 | 333 | 334 | 331 | 332 | 63,000 |
2014/05/16 | 334 | 334 | 330 | 331 | 119,000 |
2014/05/15 | 331 | 335 | 330 | 335 | 56,000 |
2014/05/14 | 333 | 335 | 332 | 334 | 97,000 |
2014/05/13 | 330 | 333 | 327 | 333 | 88,000 |
2014/05/12 | 330 | 330 | 323 | 326 | 69,000 |
2014/05/09 | 322 | 330 | 322 | 326 | 49,000 |
2014/05/08 | 324 | 330 | 323 | 323 | 38,000 |
2014/05/07 | 332 | 333 | 321 | 321 | 112,000 |
2014/05/02 | 333 | 335 | 331 | 332 | 41,000 |
2014/05/01 | 332 | 333 | 330 | 333 | 52,000 |
2014/04/30 | 332 | 332 | 328 | 330 | 34,000 |
2014/04/28 | 333 | 333 | 329 | 333 | 42,000 |
2014/04/25 | 334 | 335 | 332 | 333 | 122,000 |
2014/04/24 | 333 | 335 | 331 | 334 | 120,000 |
2014/04/23 | 330 | 332 | 329 | 332 | 49,000 |
2014/04/22 | 335 | 335 | 330 | 330 | 71,000 |
2014/04/21 | 332 | 334 | 329 | 332 | 87,000 |
2014/04/18 | 332 | 332 | 329 | 330 | 56,000 |
2014/04/17 | 329 | 333 | 327 | 332 | 82,000 |
2014/04/16 | 323 | 329 | 323 | 329 | 70,000 |
2014/04/15 | 323 | 325 | 319 | 320 | 66,000 |
2014/04/14 | 318 | 326 | 318 | 323 | 76,000 |
2014/04/11 | 317 | 322 | 316 | 318 | 103,000 |
2014/04/10 | 324 | 326 | 318 | 318 | 92,000 |
2014/04/09 | 326 | 326 | 317 | 317 | 146,000 |
2014/04/08 | 330 | 330 | 326 | 326 | 81,000 |
2014/04/07 | 328 | 335 | 328 | 330 | 70,000 |
2014/04/04 | 335 | 335 | 332 | 333 | 81,000 |
2014/04/03 | 337 | 339 | 336 | 336 | 175,000 |
2014/04/02 | 335 | 339 | 334 | 336 | 151,000 |
2014/04/01 | 338 | 338 | 332 | 335 | 150,000 |
2014/03/31 | 337 | 338 | 331 | 337 | 184,000 |
2014/03/28 | 333 | 337 | 331 | 336 | 156,000 |
2014/03/27 | 335 | 335 | 330 | 334 | 404,000 |
2014/03/26 | 344 | 344 | 336 | 337 | 742,000 |
2014/03/25 | 341 | 344 | 338 | 339 | 399,000 |
2014/03/24 | 322 | 336 | 322 | 334 | 370,000 |
2014/03/20 | 325 | 329 | 323 | 324 | 417,000 |
2014/03/19 | 328 | 329 | 326 | 326 | 118,000 |
2014/03/18 | 327 | 329 | 327 | 327 | 68,000 |
2014/03/17 | 328 | 329 | 325 | 325 | 131,000 |
2014/03/14 | 327 | 331 | 325 | 325 | 341,000 |
2014/03/13 | 330 | 333 | 329 | 332 | 115,000 |
2014/03/12 | 331 | 332 | 328 | 328 | 139,000 |
2014/03/11 | 332 | 333 | 330 | 332 | 106,000 |
2014/03/10 | 332 | 334 | 331 | 333 | 109,000 |
2014/03/07 | 332 | 335 | 331 | 335 | 159,000 |
2014/03/06 | 328 | 332 | 327 | 331 | 97,000 |
2014/03/05 | 333 | 333 | 329 | 330 | 87,000 |
2014/03/04 | 325 | 332 | 325 | 331 | 144,000 |
2014/03/03 | 327 | 328 | 324 | 326 | 188,000 |
2014/02/28 | 337 | 337 | 330 | 331 | 195,000 |
2014/02/27 | 334 | 338 | 333 | 337 | 472,000 |
2014/02/26 | 340 | 345 | 333 | 334 | 426,000 |
2014/02/25 | 350 | 351 | 340 | 348 | 201,000 |
2014/02/24 | 347 | 350 | 344 | 348 | 116,000 |
2014/02/21 | 344 | 349 | 344 | 348 | 190,000 |
2014/02/20 | 345 | 352 | 341 | 342 | 319,000 |
2014/02/19 | 340 | 344 | 337 | 342 | 151,000 |
2014/02/18 | 331 | 339 | 330 | 339 | 161,000 |
2014/02/17 | 327 | 328 | 325 | 328 | 94,000 |
2014/02/14 | 331 | 334 | 326 | 328 | 102,000 |
2014/02/13 | 338 | 338 | 332 | 332 | 83,000 |
2014/02/12 | 334 | 339 | 334 | 338 | 155,000 |
2014/02/10 | 331 | 333 | 329 | 333 | 95,000 |
2014/02/07 | 328 | 328 | 324 | 328 | 112,000 |
2014/02/06 | 325 | 329 | 323 | 323 | 221,000 |
2014/02/05 | 319 | 330 | 319 | 327 | 270,000 |
2014/02/04 | 322 | 324 | 316 | 320 | 273,000 |
2014/02/03 | 328 | 329 | 325 | 325 | 100,000 |
2014/01/31 | 330 | 331 | 327 | 329 | 158,000 |
2014/01/30 | 327 | 333 | 326 | 332 | 155,000 |
2014/01/29 | 329 | 335 | 329 | 333 | 67,000 |
2014/01/28 | 326 | 329 | 323 | 326 | 145,000 |
2014/01/27 | 329 | 329 | 323 | 323 | 146,000 |
2014/01/24 | 336 | 336 | 331 | 332 | 198,000 |
2014/01/23 | 344 | 344 | 339 | 342 | 132,000 |
2014/01/22 | 341 | 344 | 339 | 344 | 111,000 |
2014/01/21 | 338 | 344 | 338 | 341 | 185,000 |
2014/01/20 | 333 | 336 | 332 | 335 | 116,000 |
2014/01/17 | 331 | 334 | 330 | 333 | 128,000 |
2014/01/16 | 329 | 331 | 329 | 331 | 137,000 |
2014/01/15 | 325 | 327 | 324 | 327 | 71,000 |
2014/01/14 | 329 | 329 | 324 | 325 | 125,000 |
2014/01/10 | 326 | 328 | 325 | 328 | 96,000 |
2014/01/09 | 328 | 329 | 325 | 328 | 119,000 |
2014/01/08 | 326 | 328 | 326 | 328 | 96,000 |
2014/01/07 | 327 | 329 | 326 | 326 | 100,000 |
2014/01/06 | 323 | 327 | 322 | 324 | 137,000 |