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 |
---|---|---|---|---|---|
2015/12/30 | 459 | 463 | 450 | 462 | 47,000 |
2015/12/29 | 457 | 461 | 450 | 459 | 103,000 |
2015/12/28 | 455 | 461 | 453 | 457 | 67,000 |
2015/12/25 | 455 | 455 | 448 | 450 | 74,000 |
2015/12/24 | 459 | 459 | 449 | 452 | 108,000 |
2015/12/22 | 449 | 452 | 443 | 449 | 150,000 |
2015/12/21 | 448 | 462 | 445 | 448 | 195,000 |
2015/12/18 | 470 | 471 | 446 | 446 | 249,000 |
2015/12/17 | 468 | 478 | 468 | 471 | 170,000 |
2015/12/16 | 463 | 467 | 461 | 467 | 90,000 |
2015/12/15 | 460 | 479 | 459 | 463 | 127,000 |
2015/12/14 | 460 | 464 | 458 | 459 | 82,000 |
2015/12/11 | 472 | 474 | 466 | 468 | 207,000 |
2015/12/10 | 481 | 481 | 466 | 470 | 144,000 |
2015/12/09 | 483 | 483 | 475 | 479 | 83,000 |
2015/12/08 | 485 | 489 | 485 | 485 | 40,000 |
2015/12/07 | 488 | 499 | 487 | 488 | 112,000 |
2015/12/04 | 488 | 490 | 486 | 488 | 60,000 |
2015/12/03 | 487 | 497 | 487 | 496 | 77,000 |
2015/12/02 | 495 | 495 | 487 | 492 | 52,000 |
2015/12/01 | 481 | 490 | 481 | 489 | 62,000 |
2015/11/30 | 485 | 490 | 481 | 483 | 117,000 |
2015/11/27 | 491 | 494 | 486 | 489 | 54,000 |
2015/11/26 | 490 | 498 | 487 | 493 | 104,000 |
2015/11/25 | 500 | 500 | 492 | 494 | 71,000 |
2015/11/24 | 497 | 501 | 492 | 500 | 90,000 |
2015/11/20 | 495 | 498 | 493 | 494 | 88,000 |
2015/11/19 | 490 | 500 | 490 | 500 | 115,000 |
2015/11/18 | 486 | 490 | 486 | 488 | 34,000 |
2015/11/17 | 480 | 488 | 480 | 485 | 94,000 |
2015/11/16 | 468 | 479 | 468 | 477 | 70,000 |
2015/11/13 | 479 | 480 | 474 | 480 | 66,000 |
2015/11/12 | 473 | 479 | 471 | 479 | 68,000 |
2015/11/11 | 471 | 476 | 470 | 475 | 82,000 |
2015/11/10 | 473 | 477 | 471 | 473 | 129,000 |
2015/11/09 | 467 | 482 | 465 | 482 | 166,000 |
2015/11/06 | 456 | 467 | 456 | 464 | 85,000 |
2015/11/05 | 448 | 464 | 448 | 459 | 92,000 |
2015/11/04 | 450 | 453 | 447 | 449 | 68,000 |
2015/11/02 | 449 | 452 | 444 | 446 | 64,000 |
2015/10/30 | 454 | 460 | 453 | 455 | 98,000 |
2015/10/29 | 455 | 455 | 448 | 449 | 70,000 |
2015/10/28 | 452 | 452 | 447 | 449 | 72,000 |
2015/10/27 | 459 | 460 | 452 | 452 | 82,000 |
2015/10/26 | 464 | 464 | 460 | 463 | 71,000 |
2015/10/23 | 469 | 469 | 458 | 465 | 102,000 |
2015/10/22 | 457 | 461 | 455 | 460 | 46,000 |
2015/10/21 | 447 | 455 | 447 | 455 | 66,000 |
2015/10/20 | 457 | 457 | 448 | 449 | 59,000 |
2015/10/19 | 453 | 453 | 446 | 453 | 51,000 |
2015/10/16 | 452 | 452 | 446 | 449 | 83,000 |
2015/10/15 | 449 | 452 | 446 | 449 | 56,000 |
2015/10/14 | 450 | 453 | 446 | 447 | 86,000 |
2015/10/13 | 457 | 460 | 452 | 454 | 74,000 |
2015/10/09 | 455 | 462 | 451 | 462 | 51,000 |
2015/10/08 | 459 | 460 | 452 | 455 | 45,000 |
2015/10/07 | 467 | 467 | 459 | 464 | 54,000 |
2015/10/06 | 470 | 470 | 450 | 465 | 223,000 |
2015/10/05 | 468 | 475 | 463 | 465 | 52,000 |
2015/10/02 | 471 | 473 | 465 | 473 | 46,000 |
2015/10/01 | 466 | 474 | 462 | 472 | 79,000 |
2015/09/30 | 446 | 467 | 446 | 465 | 128,000 |
2015/09/29 | 450 | 460 | 444 | 445 | 81,000 |
2015/09/28 | 458 | 467 | 449 | 455 | 118,000 |
2015/09/25 | 453 | 465 | 450 | 464 | 210,000 |
2015/09/24 | 447 | 450 | 441 | 443 | 119,000 |
2015/09/18 | 455 | 455 | 445 | 449 | 179,000 |
2015/09/17 | 448 | 457 | 447 | 453 | 105,000 |
2015/09/16 | 440 | 449 | 440 | 445 | 67,000 |
2015/09/15 | 440 | 447 | 438 | 440 | 89,000 |
2015/09/14 | 436 | 443 | 434 | 434 | 61,000 |
2015/09/11 | 440 | 447 | 436 | 437 | 219,000 |
2015/09/10 | 444 | 447 | 439 | 442 | 83,000 |
2015/09/09 | 441 | 451 | 438 | 449 | 145,000 |
2015/09/08 | 434 | 434 | 423 | 424 | 80,000 |
2015/09/07 | 427 | 433 | 422 | 432 | 55,000 |
2015/09/04 | 445 | 445 | 430 | 430 | 116,000 |
2015/09/03 | 441 | 460 | 438 | 439 | 109,000 |
2015/09/02 | 450 | 455 | 438 | 439 | 124,000 |
2015/09/01 | 474 | 474 | 451 | 451 | 164,000 |
2015/08/31 | 470 | 480 | 467 | 480 | 196,000 |
2015/08/28 | 458 | 458 | 449 | 454 | 98,000 |
2015/08/27 | 446 | 456 | 440 | 445 | 198,000 |
2015/08/26 | 434 | 444 | 432 | 432 | 229,000 |
2015/08/25 | 450 | 460 | 432 | 432 | 247,000 |
2015/08/24 | 473 | 477 | 451 | 451 | 176,000 |
2015/08/21 | 484 | 485 | 473 | 473 | 137,000 |
2015/08/20 | 498 | 507 | 488 | 489 | 114,000 |
2015/08/19 | 511 | 511 | 501 | 501 | 45,000 |
2015/08/18 | 513 | 514 | 502 | 513 | 99,000 |
2015/08/17 | 504 | 510 | 504 | 510 | 53,000 |
2015/08/14 | 500 | 505 | 500 | 504 | 45,000 |
2015/08/13 | 506 | 507 | 498 | 499 | 132,000 |
2015/08/12 | 520 | 520 | 511 | 511 | 111,000 |
2015/08/11 | 526 | 527 | 522 | 525 | 85,000 |
2015/08/10 | 517 | 527 | 517 | 527 | 121,000 |
2015/08/07 | 513 | 522 | 512 | 517 | 99,000 |
2015/08/06 | 507 | 520 | 502 | 517 | 200,000 |
2015/08/05 | 497 | 505 | 497 | 499 | 103,000 |
2015/08/04 | 510 | 511 | 498 | 499 | 204,000 |
2015/08/03 | 507 | 510 | 506 | 510 | 51,000 |
2015/07/31 | 509 | 515 | 505 | 515 | 203,000 |
2015/07/30 | 503 | 512 | 498 | 509 | 119,000 |
2015/07/29 | 503 | 506 | 485 | 502 | 196,000 |
2015/07/28 | 500 | 513 | 495 | 510 | 187,000 |
2015/07/27 | 506 | 509 | 501 | 501 | 75,000 |
2015/07/24 | 510 | 512 | 507 | 510 | 178,000 |
2015/07/23 | 504 | 509 | 504 | 509 | 73,000 |
2015/07/22 | 504 | 507 | 503 | 503 | 88,000 |
2015/07/21 | 504 | 508 | 503 | 506 | 219,000 |
2015/07/17 | 498 | 502 | 497 | 501 | 177,000 |
2015/07/16 | 492 | 497 | 491 | 496 | 316,000 |
2015/07/15 | 496 | 498 | 493 | 496 | 175,000 |
2015/07/14 | 498 | 498 | 491 | 494 | 133,000 |
2015/07/13 | 488 | 493 | 484 | 490 | 72,000 |
2015/07/10 | 483 | 491 | 480 | 481 | 216,000 |
2015/07/09 | 490 | 490 | 477 | 484 | 157,000 |
2015/07/08 | 489 | 503 | 489 | 494 | 226,000 |
2015/07/07 | 486 | 497 | 485 | 492 | 166,000 |
2015/07/06 | 484 | 487 | 481 | 481 | 103,000 |
2015/07/03 | 488 | 492 | 485 | 486 | 140,000 |
2015/07/02 | 503 | 503 | 490 | 490 | 143,000 |
2015/07/01 | 494 | 503 | 491 | 497 | 157,000 |
2015/06/30 | 492 | 498 | 492 | 498 | 62,000 |
2015/06/29 | 495 | 499 | 491 | 492 | 94,000 |
2015/06/26 | 502 | 503 | 495 | 500 | 119,000 |
2015/06/25 | 508 | 508 | 504 | 505 | 85,000 |
2015/06/24 | 511 | 511 | 505 | 510 | 122,000 |
2015/06/23 | 506 | 510 | 506 | 510 | 114,000 |
2015/06/22 | 506 | 508 | 504 | 508 | 84,000 |
2015/06/19 | 503 | 507 | 503 | 507 | 166,000 |
2015/06/18 | 500 | 505 | 498 | 501 | 91,000 |
2015/06/17 | 494 | 500 | 494 | 499 | 70,000 |
2015/06/16 | 496 | 497 | 492 | 495 | 51,000 |
2015/06/15 | 497 | 499 | 492 | 495 | 57,000 |
2015/06/12 | 500 | 505 | 497 | 498 | 230,000 |
2015/06/11 | 489 | 499 | 489 | 497 | 100,000 |
2015/06/10 | 493 | 494 | 487 | 493 | 143,000 |
2015/06/09 | 490 | 492 | 487 | 488 | 62,000 |
2015/06/08 | 486 | 495 | 486 | 493 | 91,000 |
2015/06/05 | 491 | 493 | 486 | 486 | 84,000 |
2015/06/04 | 496 | 496 | 492 | 492 | 40,000 |
2015/06/03 | 491 | 497 | 491 | 497 | 115,000 |
2015/06/02 | 493 | 496 | 489 | 495 | 125,000 |
2015/06/01 | 485 | 499 | 485 | 493 | 117,000 |
2015/05/29 | 484 | 490 | 484 | 489 | 122,000 |
2015/05/28 | 485 | 490 | 481 | 489 | 132,000 |
2015/05/27 | 480 | 484 | 480 | 483 | 80,000 |
2015/05/26 | 480 | 481 | 479 | 480 | 58,000 |
2015/05/25 | 483 | 483 | 478 | 481 | 119,000 |
2015/05/22 | 481 | 481 | 474 | 481 | 138,000 |
2015/05/21 | 486 | 486 | 478 | 479 | 109,000 |
2015/05/20 | 489 | 489 | 481 | 485 | 160,000 |
2015/05/19 | 486 | 492 | 482 | 492 | 145,000 |
2015/05/18 | 478 | 480 | 469 | 480 | 198,000 |
2015/05/15 | 496 | 502 | 464 | 471 | 352,000 |
2015/05/14 | 497 | 503 | 492 | 498 | 192,000 |
2015/05/13 | 496 | 501 | 492 | 500 | 135,000 |
2015/05/12 | 486 | 496 | 486 | 496 | 67,000 |
2015/05/11 | 488 | 496 | 485 | 492 | 106,000 |
2015/05/08 | 480 | 487 | 477 | 486 | 85,000 |
2015/05/07 | 482 | 485 | 476 | 479 | 116,000 |
2015/05/01 | 482 | 483 | 476 | 476 | 130,000 |
2015/04/30 | 493 | 497 | 480 | 489 | 220,000 |
2015/04/28 | 493 | 500 | 493 | 497 | 87,000 |
2015/04/27 | 500 | 500 | 492 | 493 | 53,000 |
2015/04/24 | 502 | 502 | 498 | 500 | 151,000 |
2015/04/23 | 497 | 501 | 493 | 500 | 133,000 |
2015/04/22 | 494 | 496 | 492 | 495 | 90,000 |
2015/04/21 | 487 | 496 | 487 | 495 | 169,000 |
2015/04/20 | 485 | 493 | 484 | 490 | 103,000 |
2015/04/17 | 487 | 490 | 483 | 489 | 129,000 |
2015/04/16 | 483 | 488 | 481 | 487 | 87,000 |
2015/04/15 | 482 | 484 | 478 | 480 | 80,000 |
2015/04/14 | 480 | 485 | 479 | 485 | 77,000 |
2015/04/13 | 490 | 490 | 483 | 483 | 68,000 |
2015/04/10 | 489 | 495 | 485 | 493 | 141,000 |
2015/04/09 | 490 | 494 | 489 | 489 | 96,000 |
2015/04/08 | 487 | 490 | 486 | 490 | 122,000 |
2015/04/07 | 480 | 486 | 480 | 484 | 101,000 |
2015/04/06 | 484 | 486 | 477 | 483 | 87,000 |
2015/04/03 | 485 | 487 | 481 | 487 | 95,000 |
2015/04/02 | 472 | 487 | 471 | 487 | 319,000 |
2015/04/01 | 462 | 468 | 457 | 467 | 182,000 |
2015/03/31 | 470 | 470 | 461 | 462 | 186,000 |
2015/03/30 | 476 | 478 | 463 | 464 | 261,000 |
2015/03/27 | 491 | 491 | 473 | 478 | 379,000 |
2015/03/26 | 512 | 512 | 502 | 510 | 349,000 |
2015/03/25 | 511 | 511 | 505 | 508 | 188,000 |
2015/03/24 | 512 | 512 | 507 | 509 | 189,000 |
2015/03/23 | 517 | 517 | 511 | 512 | 122,000 |
2015/03/20 | 514 | 515 | 508 | 515 | 218,000 |
2015/03/19 | 510 | 513 | 507 | 513 | 171,000 |
2015/03/18 | 511 | 511 | 507 | 510 | 77,000 |
2015/03/17 | 510 | 510 | 507 | 507 | 88,000 |
2015/03/16 | 506 | 510 | 506 | 508 | 76,000 |
2015/03/13 | 505 | 511 | 503 | 509 | 291,000 |
2015/03/12 | 505 | 511 | 500 | 510 | 202,000 |
2015/03/11 | 500 | 508 | 500 | 507 | 157,000 |
2015/03/10 | 502 | 503 | 500 | 500 | 63,000 |
2015/03/09 | 500 | 502 | 497 | 500 | 78,000 |
2015/03/06 | 497 | 502 | 497 | 500 | 103,000 |
2015/03/05 | 496 | 499 | 496 | 498 | 60,000 |
2015/03/04 | 497 | 500 | 495 | 497 | 90,000 |
2015/03/03 | 499 | 502 | 494 | 496 | 95,000 |
2015/03/02 | 503 | 505 | 498 | 498 | 105,000 |
2015/02/27 | 504 | 508 | 503 | 503 | 99,000 |
2015/02/26 | 505 | 507 | 504 | 507 | 85,000 |
2015/02/25 | 506 | 507 | 503 | 505 | 94,000 |
2015/02/24 | 508 | 509 | 503 | 507 | 126,000 |
2015/02/23 | 507 | 508 | 503 | 506 | 116,000 |
2015/02/20 | 509 | 511 | 506 | 511 | 130,000 |
2015/02/19 | 508 | 511 | 502 | 511 | 164,000 |
2015/02/18 | 498 | 508 | 498 | 505 | 208,000 |
2015/02/17 | 488 | 498 | 485 | 497 | 131,000 |
2015/02/16 | 492 | 494 | 489 | 489 | 112,000 |
2015/02/13 | 494 | 494 | 490 | 492 | 104,000 |
2015/02/12 | 498 | 503 | 494 | 494 | 270,000 |
2015/02/10 | 496 | 498 | 492 | 496 | 84,000 |
2015/02/09 | 488 | 496 | 485 | 494 | 103,000 |
2015/02/06 | 487 | 488 | 484 | 485 | 76,000 |
2015/02/05 | 487 | 487 | 484 | 486 | 94,000 |
2015/02/04 | 484 | 497 | 483 | 495 | 148,000 |
2015/02/03 | 483 | 486 | 479 | 485 | 116,000 |
2015/02/02 | 485 | 486 | 478 | 484 | 57,000 |
2015/01/30 | 489 | 490 | 485 | 486 | 70,000 |
2015/01/29 | 486 | 488 | 480 | 484 | 89,000 |
2015/01/28 | 477 | 488 | 475 | 487 | 140,000 |
2015/01/27 | 478 | 479 | 475 | 478 | 70,000 |
2015/01/26 | 472 | 477 | 471 | 477 | 56,000 |
2015/01/23 | 475 | 476 | 473 | 476 | 89,000 |
2015/01/22 | 476 | 476 | 468 | 474 | 83,000 |
2015/01/21 | 477 | 477 | 473 | 473 | 42,000 |
2015/01/20 | 472 | 477 | 472 | 477 | 99,000 |
2015/01/19 | 472 | 474 | 466 | 471 | 53,000 |
2015/01/16 | 470 | 470 | 461 | 464 | 74,000 |
2015/01/15 | 467 | 473 | 464 | 472 | 47,000 |
2015/01/14 | 474 | 474 | 462 | 463 | 101,000 |
2015/01/13 | 470 | 475 | 467 | 474 | 74,000 |
2015/01/09 | 475 | 478 | 472 | 473 | 83,000 |
2015/01/08 | 478 | 480 | 475 | 477 | 68,000 |
2015/01/07 | 469 | 480 | 469 | 477 | 93,000 |
2015/01/06 | 477 | 479 | 468 | 470 | 135,000 |
2015/01/05 | 477 | 482 | 477 | 479 | 63,000 |