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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,150 | 3,150 | 3,120 | 3,120 | 23,700 |
| 2019/12/27 | 3,200 | 3,205 | 3,165 | 3,180 | 12,700 |
| 2019/12/26 | 3,170 | 3,205 | 3,160 | 3,200 | 11,200 |
| 2019/12/25 | 3,225 | 3,225 | 3,170 | 3,170 | 17,600 |
| 2019/12/24 | 3,215 | 3,215 | 3,155 | 3,170 | 16,400 |
| 2019/12/23 | 3,210 | 3,210 | 3,190 | 3,190 | 14,000 |
| 2019/12/20 | 3,210 | 3,230 | 3,150 | 3,210 | 56,200 |
| 2019/12/19 | 3,150 | 3,155 | 3,140 | 3,155 | 14,300 |
| 2019/12/18 | 3,160 | 3,160 | 3,135 | 3,150 | 12,500 |
| 2019/12/17 | 3,175 | 3,175 | 3,140 | 3,150 | 16,900 |
| 2019/12/16 | 3,150 | 3,165 | 3,140 | 3,145 | 12,000 |
| 2019/12/13 | 3,170 | 3,170 | 3,145 | 3,150 | 28,000 |
| 2019/12/12 | 3,165 | 3,165 | 3,125 | 3,130 | 12,800 |
| 2019/12/11 | 3,150 | 3,160 | 3,135 | 3,135 | 11,400 |
| 2019/12/10 | 3,185 | 3,185 | 3,140 | 3,145 | 25,900 |
| 2019/12/09 | 3,185 | 3,185 | 3,150 | 3,165 | 14,300 |
| 2019/12/06 | 3,170 | 3,175 | 3,150 | 3,165 | 14,100 |
| 2019/12/05 | 3,175 | 3,180 | 3,135 | 3,150 | 17,900 |
| 2019/12/04 | 3,160 | 3,190 | 3,145 | 3,165 | 17,500 |
| 2019/12/03 | 3,225 | 3,225 | 3,160 | 3,160 | 19,400 |
| 2019/12/02 | 3,220 | 3,245 | 3,220 | 3,230 | 21,900 |
| 2019/11/29 | 3,200 | 3,215 | 3,180 | 3,200 | 25,300 |
| 2019/11/28 | 3,210 | 3,210 | 3,180 | 3,190 | 12,200 |
| 2019/11/27 | 3,200 | 3,225 | 3,180 | 3,210 | 19,500 |
| 2019/11/26 | 3,235 | 3,240 | 3,155 | 3,170 | 35,000 |
| 2019/11/25 | 3,225 | 3,235 | 3,210 | 3,235 | 16,900 |
| 2019/11/22 | 3,250 | 3,255 | 3,215 | 3,225 | 33,700 |
| 2019/11/21 | 3,205 | 3,225 | 3,170 | 3,225 | 20,200 |
| 2019/11/20 | 3,205 | 3,205 | 3,175 | 3,200 | 15,500 |
| 2019/11/19 | 3,190 | 3,225 | 3,155 | 3,190 | 52,700 |
| 2019/11/18 | 3,215 | 3,240 | 3,155 | 3,155 | 70,400 |
| 2019/11/15 | 3,185 | 3,210 | 3,160 | 3,190 | 23,500 |
| 2019/11/14 | 3,190 | 3,205 | 3,140 | 3,155 | 20,600 |
| 2019/11/13 | 3,175 | 3,205 | 3,170 | 3,170 | 25,100 |
| 2019/11/12 | 3,095 | 3,170 | 3,080 | 3,155 | 32,600 |
| 2019/11/11 | 3,235 | 3,235 | 3,035 | 3,055 | 64,300 |
| 2019/11/08 | 3,240 | 3,245 | 3,180 | 3,200 | 32,900 |
| 2019/11/07 | 3,225 | 3,235 | 3,215 | 3,220 | 23,000 |
| 2019/11/06 | 3,215 | 3,225 | 3,205 | 3,215 | 34,400 |
| 2019/11/05 | 3,180 | 3,225 | 3,180 | 3,215 | 56,900 |
| 2019/11/01 | 3,150 | 3,175 | 3,145 | 3,170 | 18,700 |
| 2019/10/31 | 3,180 | 3,180 | 3,150 | 3,150 | 23,800 |
| 2019/10/30 | 3,145 | 3,180 | 3,145 | 3,180 | 54,000 |
| 2019/10/29 | 3,180 | 3,190 | 3,120 | 3,125 | 34,700 |
| 2019/10/28 | 3,170 | 3,170 | 3,150 | 3,170 | 13,100 |
| 2019/10/25 | 3,165 | 3,170 | 3,150 | 3,170 | 19,600 |
| 2019/10/24 | 3,160 | 3,160 | 3,135 | 3,145 | 19,100 |
| 2019/10/23 | 3,170 | 3,170 | 3,140 | 3,150 | 16,900 |
| 2019/10/21 | 3,155 | 3,160 | 3,140 | 3,155 | 18,300 |
| 2019/10/18 | 3,150 | 3,175 | 3,115 | 3,140 | 30,200 |
| 2019/10/17 | 3,170 | 3,175 | 3,135 | 3,135 | 23,800 |
| 2019/10/16 | 3,165 | 3,180 | 3,130 | 3,165 | 43,100 |
| 2019/10/15 | 3,170 | 3,180 | 3,135 | 3,140 | 36,700 |
| 2019/10/11 | 3,150 | 3,155 | 3,100 | 3,145 | 27,100 |
| 2019/10/10 | 3,155 | 3,165 | 3,120 | 3,140 | 29,400 |
| 2019/10/09 | 3,120 | 3,165 | 3,115 | 3,155 | 31,800 |
| 2019/10/08 | 3,100 | 3,135 | 3,100 | 3,130 | 16,100 |
| 2019/10/07 | 3,075 | 3,100 | 3,075 | 3,095 | 12,200 |
| 2019/10/04 | 3,050 | 3,100 | 3,045 | 3,080 | 25,800 |
| 2019/10/03 | 3,080 | 3,115 | 3,080 | 3,080 | 26,300 |
| 2019/10/02 | 3,110 | 3,165 | 3,110 | 3,150 | 24,000 |
| 2019/10/01 | 3,065 | 3,130 | 3,065 | 3,110 | 10,500 |
| 2019/09/30 | 3,065 | 3,085 | 3,050 | 3,065 | 23,200 |
| 2019/09/27 | 3,090 | 3,095 | 3,055 | 3,090 | 30,100 |
| 2019/09/26 | 3,120 | 3,145 | 3,105 | 3,130 | 55,900 |
| 2019/09/25 | 3,110 | 3,110 | 3,065 | 3,100 | 28,900 |
| 2019/09/24 | 3,105 | 3,125 | 3,065 | 3,095 | 43,900 |
| 2019/09/20 | 3,135 | 3,135 | 3,095 | 3,100 | 51,700 |
| 2019/09/19 | 3,120 | 3,145 | 3,115 | 3,135 | 38,400 |
| 2019/09/18 | 3,100 | 3,105 | 3,080 | 3,095 | 33,700 |
| 2019/09/17 | 3,100 | 3,130 | 3,100 | 3,100 | 26,500 |
| 2019/09/13 | 3,125 | 3,135 | 3,100 | 3,120 | 56,400 |
| 2019/09/12 | 3,140 | 3,145 | 3,115 | 3,120 | 33,100 |
| 2019/09/11 | 3,105 | 3,135 | 3,095 | 3,120 | 28,600 |
| 2019/09/10 | 3,090 | 3,110 | 3,075 | 3,100 | 26,500 |
| 2019/09/09 | 3,065 | 3,095 | 3,065 | 3,090 | 11,500 |
| 2019/09/06 | 3,070 | 3,070 | 3,055 | 3,060 | 11,000 |
| 2019/09/05 | 3,030 | 3,080 | 3,030 | 3,070 | 26,800 |
| 2019/09/04 | 3,030 | 3,045 | 3,025 | 3,030 | 13,700 |
| 2019/09/03 | 3,045 | 3,070 | 3,025 | 3,040 | 18,600 |
| 2019/09/02 | 3,040 | 3,075 | 3,040 | 3,055 | 17,700 |
| 2019/08/30 | 3,050 | 3,070 | 3,040 | 3,060 | 24,400 |
| 2019/08/29 | 3,020 | 3,030 | 3,005 | 3,030 | 10,700 |
| 2019/08/28 | 3,020 | 3,020 | 2,998 | 3,005 | 15,100 |
| 2019/08/27 | 3,040 | 3,040 | 3,005 | 3,005 | 14,100 |
| 2019/08/26 | 2,999 | 3,040 | 2,997 | 3,020 | 26,400 |
| 2019/08/23 | 3,060 | 3,060 | 3,035 | 3,050 | 19,700 |
| 2019/08/22 | 3,030 | 3,055 | 3,025 | 3,050 | 16,000 |
| 2019/08/21 | 3,035 | 3,060 | 3,015 | 3,030 | 21,800 |
| 2019/08/20 | 3,040 | 3,060 | 3,025 | 3,060 | 31,100 |
| 2019/08/19 | 3,030 | 3,040 | 3,020 | 3,030 | 17,400 |
| 2019/08/16 | 2,990 | 3,025 | 2,989 | 3,005 | 13,700 |
| 2019/08/15 | 2,972 | 2,996 | 2,970 | 2,989 | 20,900 |
| 2019/08/14 | 2,981 | 3,020 | 2,969 | 3,020 | 23,800 |
| 2019/08/13 | 2,957 | 2,984 | 2,950 | 2,981 | 29,400 |
| 2019/08/09 | 2,982 | 2,994 | 2,955 | 2,966 | 19,400 |
| 2019/08/08 | 2,999 | 3,005 | 2,973 | 2,974 | 19,000 |
| 2019/08/07 | 3,015 | 3,020 | 2,989 | 2,999 | 29,600 |
| 2019/08/06 | 2,950 | 3,030 | 2,922 | 3,030 | 43,900 |
| 2019/08/05 | 3,030 | 3,055 | 3,000 | 3,015 | 29,200 |
| 2019/08/02 | 3,060 | 3,075 | 3,030 | 3,055 | 48,400 |
| 2019/08/01 | 3,080 | 3,085 | 3,055 | 3,075 | 19,300 |
| 2019/07/31 | 3,085 | 3,095 | 3,070 | 3,070 | 41,000 |
| 2019/07/30 | 3,070 | 3,095 | 3,070 | 3,085 | 31,600 |
| 2019/07/29 | 3,070 | 3,100 | 3,070 | 3,085 | 21,400 |
| 2019/07/26 | 3,065 | 3,085 | 3,065 | 3,080 | 19,000 |
| 2019/07/25 | 3,090 | 3,100 | 3,065 | 3,065 | 39,300 |
| 2019/07/24 | 3,060 | 3,075 | 3,010 | 3,040 | 44,900 |
| 2019/07/23 | 3,070 | 3,080 | 3,060 | 3,070 | 28,600 |
| 2019/07/22 | 3,150 | 3,150 | 3,090 | 3,090 | 30,600 |
| 2019/07/19 | 3,130 | 3,170 | 3,110 | 3,160 | 40,800 |
| 2019/07/18 | 3,185 | 3,185 | 3,120 | 3,125 | 36,800 |
| 2019/07/17 | 3,200 | 3,210 | 3,170 | 3,175 | 46,000 |
| 2019/07/16 | 3,200 | 3,220 | 3,180 | 3,200 | 53,700 |
| 2019/07/12 | 3,180 | 3,200 | 3,165 | 3,175 | 30,700 |
| 2019/07/11 | 3,165 | 3,185 | 3,165 | 3,175 | 37,800 |
| 2019/07/10 | 3,140 | 3,170 | 3,130 | 3,150 | 32,700 |
| 2019/07/09 | 3,145 | 3,185 | 3,140 | 3,150 | 25,700 |
| 2019/07/08 | 3,150 | 3,175 | 3,145 | 3,145 | 25,400 |
| 2019/07/05 | 3,125 | 3,150 | 3,120 | 3,150 | 21,700 |
| 2019/07/04 | 3,120 | 3,130 | 3,110 | 3,130 | 20,800 |
| 2019/07/03 | 3,110 | 3,130 | 3,105 | 3,120 | 24,500 |
| 2019/07/02 | 3,075 | 3,130 | 3,075 | 3,120 | 32,000 |
| 2019/07/01 | 3,060 | 3,060 | 3,025 | 3,060 | 31,000 |
| 2019/06/28 | 3,045 | 3,070 | 3,015 | 3,020 | 33,000 |
| 2019/06/27 | 3,045 | 3,060 | 3,015 | 3,055 | 26,000 |
| 2019/06/26 | 3,105 | 3,105 | 3,060 | 3,060 | 31,200 |
| 2019/06/25 | 3,120 | 3,130 | 3,095 | 3,100 | 32,500 |
| 2019/06/24 | 3,125 | 3,125 | 3,095 | 3,120 | 21,600 |
| 2019/06/21 | 3,105 | 3,130 | 3,075 | 3,110 | 81,800 |
| 2019/06/20 | 3,105 | 3,115 | 3,095 | 3,100 | 21,000 |
| 2019/06/19 | 3,090 | 3,110 | 3,080 | 3,100 | 47,500 |
| 2019/06/18 | 3,095 | 3,115 | 3,075 | 3,075 | 40,700 |
| 2019/06/17 | 3,075 | 3,100 | 3,065 | 3,080 | 29,600 |
| 2019/06/14 | 3,080 | 3,090 | 3,040 | 3,075 | 38,900 |
| 2019/06/13 | 3,070 | 3,090 | 3,060 | 3,080 | 34,000 |
| 2019/06/12 | 3,080 | 3,090 | 3,065 | 3,070 | 38,500 |
| 2019/06/11 | 3,080 | 3,100 | 3,075 | 3,080 | 29,900 |
| 2019/06/10 | 3,090 | 3,095 | 3,070 | 3,080 | 33,000 |
| 2019/06/07 | 3,085 | 3,085 | 3,050 | 3,075 | 23,700 |
| 2019/06/06 | 3,070 | 3,080 | 3,060 | 3,070 | 22,700 |
| 2019/06/05 | 3,050 | 3,080 | 3,035 | 3,075 | 36,700 |
| 2019/06/04 | 3,045 | 3,045 | 3,010 | 3,035 | 20,100 |
| 2019/06/03 | 3,025 | 3,055 | 3,005 | 3,045 | 31,900 |
| 2019/05/31 | 3,055 | 3,055 | 3,020 | 3,035 | 22,800 |
| 2019/05/30 | 3,025 | 3,050 | 3,025 | 3,040 | 20,700 |
| 2019/05/29 | 3,035 | 3,080 | 3,025 | 3,050 | 40,100 |
| 2019/05/28 | 3,090 | 3,100 | 3,050 | 3,055 | 24,700 |
| 2019/05/27 | 3,095 | 3,100 | 3,085 | 3,090 | 14,900 |
| 2019/05/24 | 3,080 | 3,115 | 3,075 | 3,095 | 40,200 |
| 2019/05/23 | 3,070 | 3,080 | 3,060 | 3,070 | 27,700 |
| 2019/05/22 | 3,080 | 3,080 | 3,045 | 3,070 | 16,200 |
| 2019/05/21 | 3,040 | 3,085 | 3,040 | 3,085 | 19,100 |
| 2019/05/20 | 3,090 | 3,090 | 3,065 | 3,075 | 11,100 |
| 2019/05/17 | 3,075 | 3,080 | 3,040 | 3,075 | 25,800 |
| 2019/05/16 | 3,075 | 3,075 | 3,030 | 3,040 | 26,200 |
| 2019/05/15 | 3,045 | 3,075 | 3,020 | 3,075 | 21,100 |
| 2019/05/14 | 2,943 | 3,050 | 2,926 | 3,050 | 23,000 |
| 2019/05/13 | 2,963 | 3,015 | 2,950 | 2,955 | 26,300 |
| 2019/05/10 | 2,997 | 3,030 | 2,945 | 2,945 | 45,900 |
| 2019/05/09 | 2,951 | 2,980 | 2,937 | 2,961 | 32,300 |
| 2019/05/08 | 2,987 | 3,020 | 2,959 | 2,977 | 38,000 |
| 2019/05/07 | 2,987 | 3,055 | 2,986 | 3,025 | 17,800 |
| 2019/04/26 | 3,060 | 3,060 | 2,998 | 3,010 | 12,900 |
| 2019/04/25 | 3,060 | 3,060 | 3,025 | 3,060 | 12,500 |
| 2019/04/24 | 3,055 | 3,070 | 3,025 | 3,040 | 17,500 |
| 2019/04/23 | 3,025 | 3,055 | 3,025 | 3,055 | 9,300 |
| 2019/04/22 | 3,005 | 3,035 | 2,995 | 3,030 | 11,200 |
| 2019/04/19 | 3,025 | 3,045 | 2,985 | 2,991 | 12,800 |
| 2019/04/18 | 3,060 | 3,060 | 3,000 | 3,015 | 17,900 |
| 2019/04/17 | 3,080 | 3,090 | 3,055 | 3,065 | 13,600 |
| 2019/04/16 | 3,055 | 3,095 | 3,055 | 3,075 | 20,400 |
| 2019/04/15 | 3,050 | 3,095 | 3,050 | 3,080 | 34,500 |
| 2019/04/12 | 3,065 | 3,065 | 3,015 | 3,030 | 12,800 |
| 2019/04/11 | 3,055 | 3,065 | 3,030 | 3,050 | 11,400 |
| 2019/04/10 | 3,015 | 3,060 | 3,015 | 3,055 | 34,300 |
| 2019/04/09 | 3,070 | 3,070 | 3,045 | 3,055 | 14,300 |
| 2019/04/08 | 3,075 | 3,075 | 3,055 | 3,075 | 9,600 |
| 2019/04/05 | 3,060 | 3,085 | 3,050 | 3,070 | 33,700 |
| 2019/04/04 | 3,060 | 3,090 | 3,035 | 3,060 | 28,100 |
| 2019/04/03 | 3,040 | 3,065 | 3,015 | 3,065 | 19,900 |
| 2019/04/02 | 3,065 | 3,070 | 3,020 | 3,035 | 13,800 |
| 2019/04/01 | 3,010 | 3,055 | 3,010 | 3,045 | 22,800 |
| 2019/03/29 | 2,999 | 3,015 | 2,975 | 2,998 | 10,600 |
| 2019/03/28 | 3,000 | 3,005 | 2,969 | 2,986 | 26,600 |
| 2019/03/27 | 3,030 | 3,060 | 3,015 | 3,035 | 33,500 |
| 2019/03/26 | 3,030 | 3,090 | 3,030 | 3,085 | 70,400 |
| 2019/03/25 | 3,060 | 3,060 | 3,005 | 3,005 | 34,200 |
| 2019/03/22 | 3,065 | 3,095 | 3,050 | 3,090 | 52,100 |
| 2019/03/20 | 3,030 | 3,070 | 3,030 | 3,055 | 26,900 |
| 2019/03/19 | 3,025 | 3,045 | 3,005 | 3,030 | 22,700 |
| 2019/03/18 | 2,990 | 3,025 | 2,990 | 3,015 | 43,500 |
| 2019/03/15 | 2,993 | 3,065 | 2,973 | 2,977 | 40,700 |
| 2019/03/14 | 2,980 | 2,993 | 2,968 | 2,972 | 19,000 |
| 2019/03/13 | 2,996 | 3,010 | 2,975 | 2,976 | 14,200 |
| 2019/03/12 | 3,005 | 3,015 | 2,992 | 2,996 | 23,200 |
| 2019/03/11 | 2,985 | 3,015 | 2,970 | 3,005 | 19,600 |
| 2019/03/08 | 2,990 | 3,010 | 2,981 | 2,995 | 25,600 |
| 2019/03/07 | 2,982 | 3,025 | 2,982 | 3,020 | 19,700 |
| 2019/03/06 | 3,020 | 3,025 | 2,971 | 2,994 | 27,600 |
| 2019/03/05 | 2,986 | 3,010 | 2,965 | 3,005 | 19,800 |
| 2019/03/04 | 3,050 | 3,050 | 3,000 | 3,010 | 18,500 |
| 2019/03/01 | 3,055 | 3,060 | 3,040 | 3,050 | 10,800 |
| 2019/02/28 | 3,055 | 3,085 | 3,035 | 3,055 | 25,300 |
| 2019/02/27 | 3,090 | 3,090 | 3,045 | 3,055 | 23,600 |
| 2019/02/26 | 3,065 | 3,095 | 3,025 | 3,090 | 20,100 |
| 2019/02/25 | 3,035 | 3,085 | 3,010 | 3,060 | 35,500 |
| 2019/02/22 | 3,015 | 3,030 | 2,982 | 3,020 | 20,000 |
| 2019/02/21 | 3,030 | 3,030 | 2,997 | 3,020 | 18,200 |
| 2019/02/20 | 3,040 | 3,040 | 3,005 | 3,030 | 13,800 |
| 2019/02/19 | 3,005 | 3,045 | 2,985 | 3,035 | 23,100 |
| 2019/02/18 | 2,971 | 3,015 | 2,933 | 3,005 | 21,700 |
| 2019/02/15 | 2,921 | 2,959 | 2,900 | 2,957 | 13,100 |
| 2019/02/14 | 2,959 | 2,981 | 2,920 | 2,943 | 12,500 |
| 2019/02/13 | 2,975 | 2,977 | 2,935 | 2,972 | 14,400 |
| 2019/02/12 | 2,935 | 2,981 | 2,935 | 2,979 | 13,300 |
| 2019/02/08 | 2,922 | 3,030 | 2,917 | 2,937 | 38,300 |
| 2019/02/07 | 2,966 | 2,981 | 2,933 | 2,966 | 17,600 |
| 2019/02/06 | 3,005 | 3,005 | 2,953 | 2,974 | 16,100 |
| 2019/02/05 | 2,948 | 3,020 | 2,935 | 3,010 | 35,000 |
| 2019/02/04 | 2,895 | 2,951 | 2,879 | 2,950 | 19,000 |
| 2019/02/01 | 2,852 | 2,874 | 2,852 | 2,862 | 33,500 |
| 2019/01/31 | 2,851 | 2,893 | 2,851 | 2,860 | 28,200 |
| 2019/01/30 | 2,937 | 2,937 | 2,878 | 2,878 | 26,400 |
| 2019/01/29 | 2,953 | 2,953 | 2,917 | 2,937 | 10,300 |
| 2019/01/28 | 2,940 | 2,961 | 2,915 | 2,947 | 10,300 |
| 2019/01/25 | 2,950 | 2,967 | 2,934 | 2,941 | 19,200 |
| 2019/01/24 | 2,946 | 2,949 | 2,924 | 2,938 | 8,300 |
| 2019/01/23 | 2,925 | 2,957 | 2,910 | 2,946 | 11,800 |
| 2019/01/22 | 2,960 | 2,983 | 2,930 | 2,975 | 10,600 |
| 2019/01/21 | 2,961 | 2,994 | 2,941 | 2,980 | 17,700 |
| 2019/01/18 | 2,913 | 2,962 | 2,895 | 2,955 | 21,400 |
| 2019/01/17 | 2,898 | 2,945 | 2,886 | 2,927 | 17,600 |
| 2019/01/16 | 2,941 | 2,958 | 2,882 | 2,895 | 23,400 |
| 2019/01/15 | 2,942 | 2,992 | 2,915 | 2,957 | 22,600 |
| 2019/01/11 | 3,000 | 3,010 | 2,980 | 2,992 | 22,000 |
| 2019/01/10 | 3,030 | 3,030 | 2,984 | 3,005 | 30,300 |
| 2019/01/09 | 3,005 | 3,045 | 3,000 | 3,035 | 35,500 |
| 2019/01/08 | 3,000 | 3,020 | 2,971 | 2,992 | 22,800 |
| 2019/01/07 | 3,005 | 3,025 | 2,971 | 3,000 | 35,000 |
| 2019/01/04 | 2,925 | 3,010 | 2,917 | 3,000 | 46,200 |