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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,105 | 3,105 | 3,030 | 3,045 | 44,500 |
| 2020/12/29 | 3,095 | 3,095 | 3,040 | 3,090 | 37,800 |
| 2020/12/28 | 3,070 | 3,085 | 3,050 | 3,070 | 34,200 |
| 2020/12/25 | 3,100 | 3,100 | 3,060 | 3,070 | 26,300 |
| 2020/12/24 | 3,055 | 3,085 | 3,050 | 3,085 | 21,800 |
| 2020/12/23 | 3,075 | 3,075 | 3,035 | 3,045 | 12,900 |
| 2020/12/22 | 3,065 | 3,070 | 3,040 | 3,055 | 29,700 |
| 2020/12/21 | 3,055 | 3,085 | 3,045 | 3,085 | 32,400 |
| 2020/12/18 | 3,045 | 3,065 | 3,010 | 3,060 | 74,500 |
| 2020/12/17 | 3,050 | 3,075 | 3,025 | 3,065 | 36,500 |
| 2020/12/16 | 3,090 | 3,095 | 3,035 | 3,065 | 44,100 |
| 2020/12/15 | 3,080 | 3,125 | 3,065 | 3,085 | 41,800 |
| 2020/12/14 | 3,025 | 3,090 | 3,025 | 3,090 | 51,800 |
| 2020/12/11 | 3,070 | 3,075 | 3,005 | 3,060 | 49,800 |
| 2020/12/10 | 3,025 | 3,080 | 3,025 | 3,075 | 40,300 |
| 2020/12/09 | 3,040 | 3,050 | 3,005 | 3,030 | 37,300 |
| 2020/12/08 | 3,080 | 3,090 | 3,000 | 3,000 | 49,000 |
| 2020/12/07 | 3,155 | 3,170 | 3,090 | 3,090 | 40,200 |
| 2020/12/04 | 3,165 | 3,185 | 3,135 | 3,150 | 30,300 |
| 2020/12/03 | 3,190 | 3,200 | 3,160 | 3,180 | 20,600 |
| 2020/12/02 | 3,195 | 3,210 | 3,150 | 3,160 | 47,400 |
| 2020/12/01 | 3,175 | 3,200 | 3,155 | 3,195 | 44,100 |
| 2020/11/30 | 3,260 | 3,260 | 3,160 | 3,160 | 69,000 |
| 2020/11/27 | 3,300 | 3,300 | 3,265 | 3,275 | 48,500 |
| 2020/11/26 | 3,230 | 3,290 | 3,225 | 3,265 | 31,500 |
| 2020/11/25 | 3,285 | 3,285 | 3,230 | 3,230 | 38,700 |
| 2020/11/24 | 3,250 | 3,295 | 3,240 | 3,240 | 41,500 |
| 2020/11/20 | 3,275 | 3,305 | 3,275 | 3,285 | 25,500 |
| 2020/11/19 | 3,250 | 3,280 | 3,250 | 3,280 | 17,800 |
| 2020/11/18 | 3,240 | 3,280 | 3,235 | 3,250 | 36,200 |
| 2020/11/17 | 3,260 | 3,295 | 3,225 | 3,250 | 59,500 |
| 2020/11/16 | 3,340 | 3,410 | 3,330 | 3,370 | 50,300 |
| 2020/11/13 | 3,340 | 3,360 | 3,310 | 3,325 | 25,900 |
| 2020/11/12 | 3,370 | 3,370 | 3,335 | 3,340 | 21,400 |
| 2020/11/11 | 3,350 | 3,370 | 3,310 | 3,360 | 35,700 |
| 2020/11/10 | 3,365 | 3,365 | 3,285 | 3,305 | 48,800 |
| 2020/11/09 | 3,310 | 3,335 | 3,290 | 3,315 | 31,400 |
| 2020/11/06 | 3,235 | 3,290 | 3,235 | 3,280 | 29,500 |
| 2020/11/05 | 3,255 | 3,270 | 3,210 | 3,240 | 107,200 |
| 2020/11/04 | 3,255 | 3,270 | 3,195 | 3,225 | 41,200 |
| 2020/11/02 | 3,235 | 3,305 | 3,235 | 3,260 | 44,200 |
| 2020/10/30 | 3,220 | 3,275 | 3,195 | 3,225 | 40,000 |
| 2020/10/29 | 3,245 | 3,260 | 3,205 | 3,220 | 110,500 |
| 2020/10/28 | 3,220 | 3,270 | 3,220 | 3,245 | 56,400 |
| 2020/10/27 | 3,210 | 3,270 | 3,200 | 3,250 | 27,900 |
| 2020/10/26 | 3,220 | 3,240 | 3,205 | 3,220 | 49,800 |
| 2020/10/23 | 3,240 | 3,240 | 3,190 | 3,190 | 28,800 |
| 2020/10/22 | 3,220 | 3,265 | 3,205 | 3,260 | 27,600 |
| 2020/10/21 | 3,230 | 3,255 | 3,210 | 3,215 | 32,300 |
| 2020/10/20 | 3,275 | 3,285 | 3,235 | 3,235 | 26,700 |
| 2020/10/19 | 3,295 | 3,295 | 3,250 | 3,265 | 20,400 |
| 2020/10/16 | 3,310 | 3,310 | 3,265 | 3,280 | 14,000 |
| 2020/10/15 | 3,350 | 3,350 | 3,310 | 3,315 | 17,300 |
| 2020/10/14 | 3,345 | 3,370 | 3,340 | 3,345 | 16,800 |
| 2020/10/13 | 3,355 | 3,360 | 3,325 | 3,345 | 29,800 |
| 2020/10/12 | 3,370 | 3,375 | 3,330 | 3,345 | 12,400 |
| 2020/10/09 | 3,380 | 3,380 | 3,350 | 3,365 | 23,200 |
| 2020/10/08 | 3,420 | 3,420 | 3,325 | 3,385 | 42,800 |
| 2020/10/07 | 3,425 | 3,440 | 3,390 | 3,390 | 34,100 |
| 2020/10/06 | 3,490 | 3,490 | 3,440 | 3,455 | 16,400 |
| 2020/10/05 | 3,475 | 3,535 | 3,460 | 3,490 | 44,500 |
| 2020/10/02 | 3,540 | 3,540 | 3,415 | 3,425 | 49,000 |
| 2020/09/30 | 3,615 | 3,615 | 3,510 | 3,510 | 44,500 |
| 2020/09/29 | 3,600 | 3,625 | 3,555 | 3,600 | 51,700 |
| 2020/09/28 | 3,620 | 3,645 | 3,590 | 3,630 | 73,100 |
| 2020/09/25 | 3,535 | 3,620 | 3,535 | 3,565 | 62,000 |
| 2020/09/24 | 3,470 | 3,515 | 3,470 | 3,500 | 41,600 |
| 2020/09/23 | 3,520 | 3,535 | 3,390 | 3,465 | 57,500 |
| 2020/09/18 | 3,565 | 3,585 | 3,540 | 3,540 | 48,400 |
| 2020/09/17 | 3,550 | 3,575 | 3,515 | 3,550 | 26,300 |
| 2020/09/16 | 3,550 | 3,590 | 3,530 | 3,560 | 62,300 |
| 2020/09/15 | 3,535 | 3,555 | 3,510 | 3,530 | 19,000 |
| 2020/09/14 | 3,540 | 3,550 | 3,505 | 3,535 | 28,300 |
| 2020/09/11 | 3,540 | 3,545 | 3,505 | 3,535 | 53,000 |
| 2020/09/10 | 3,500 | 3,550 | 3,500 | 3,520 | 30,100 |
| 2020/09/09 | 3,465 | 3,500 | 3,455 | 3,480 | 29,700 |
| 2020/09/08 | 3,475 | 3,495 | 3,420 | 3,480 | 25,200 |
| 2020/09/07 | 3,495 | 3,495 | 3,450 | 3,480 | 14,800 |
| 2020/09/04 | 3,475 | 3,525 | 3,465 | 3,470 | 15,800 |
| 2020/09/03 | 3,540 | 3,545 | 3,505 | 3,510 | 16,400 |
| 2020/09/02 | 3,480 | 3,520 | 3,465 | 3,520 | 15,700 |
| 2020/09/01 | 3,495 | 3,495 | 3,450 | 3,455 | 25,200 |
| 2020/08/31 | 3,495 | 3,540 | 3,470 | 3,525 | 50,400 |
| 2020/08/28 | 3,525 | 3,525 | 3,410 | 3,445 | 49,500 |
| 2020/08/27 | 3,550 | 3,550 | 3,475 | 3,495 | 20,200 |
| 2020/08/26 | 3,550 | 3,550 | 3,515 | 3,525 | 16,400 |
| 2020/08/25 | 3,560 | 3,560 | 3,530 | 3,540 | 22,600 |
| 2020/08/24 | 3,540 | 3,550 | 3,525 | 3,545 | 27,800 |
| 2020/08/21 | 3,530 | 3,535 | 3,515 | 3,515 | 18,600 |
| 2020/08/20 | 3,505 | 3,535 | 3,495 | 3,515 | 29,700 |
| 2020/08/19 | 3,505 | 3,520 | 3,495 | 3,505 | 29,700 |
| 2020/08/18 | 3,475 | 3,515 | 3,470 | 3,490 | 31,200 |
| 2020/08/17 | 3,500 | 3,515 | 3,480 | 3,485 | 17,800 |
| 2020/08/14 | 3,490 | 3,510 | 3,475 | 3,485 | 31,000 |
| 2020/08/13 | 3,505 | 3,505 | 3,440 | 3,475 | 39,700 |
| 2020/08/12 | 3,485 | 3,510 | 3,465 | 3,485 | 42,000 |
| 2020/08/11 | 3,450 | 3,470 | 3,405 | 3,460 | 37,100 |
| 2020/08/07 | 3,440 | 3,450 | 3,400 | 3,400 | 29,000 |
| 2020/08/06 | 3,495 | 3,495 | 3,420 | 3,445 | 20,700 |
| 2020/08/05 | 3,510 | 3,510 | 3,425 | 3,430 | 42,700 |
| 2020/08/04 | 3,500 | 3,505 | 3,470 | 3,490 | 32,100 |
| 2020/08/03 | 3,480 | 3,490 | 3,445 | 3,470 | 27,000 |
| 2020/07/31 | 3,505 | 3,505 | 3,415 | 3,420 | 49,700 |
| 2020/07/30 | 3,455 | 3,505 | 3,440 | 3,490 | 37,400 |
| 2020/07/29 | 3,495 | 3,510 | 3,455 | 3,455 | 35,400 |
| 2020/07/28 | 3,450 | 3,500 | 3,420 | 3,495 | 71,300 |
| 2020/07/27 | 3,450 | 3,480 | 3,435 | 3,450 | 57,200 |
| 2020/07/22 | 3,425 | 3,470 | 3,410 | 3,445 | 99,900 |
| 2020/07/21 | 3,335 | 3,440 | 3,330 | 3,420 | 134,900 |
| 2020/07/20 | 3,335 | 3,335 | 3,300 | 3,330 | 38,200 |
| 2020/07/17 | 3,315 | 3,335 | 3,310 | 3,330 | 22,700 |
| 2020/07/16 | 3,320 | 3,335 | 3,305 | 3,310 | 28,200 |
| 2020/07/15 | 3,330 | 3,330 | 3,305 | 3,320 | 40,200 |
| 2020/07/14 | 3,305 | 3,330 | 3,295 | 3,315 | 67,800 |
| 2020/07/13 | 3,260 | 3,320 | 3,260 | 3,310 | 69,400 |
| 2020/07/10 | 3,265 | 3,285 | 3,220 | 3,250 | 54,900 |
| 2020/07/09 | 3,155 | 3,215 | 3,155 | 3,195 | 20,900 |
| 2020/07/08 | 3,160 | 3,205 | 3,150 | 3,165 | 28,300 |
| 2020/07/07 | 3,170 | 3,200 | 3,160 | 3,170 | 23,700 |
| 2020/07/06 | 3,200 | 3,205 | 3,165 | 3,195 | 20,100 |
| 2020/07/03 | 3,235 | 3,235 | 3,160 | 3,195 | 28,700 |
| 2020/07/02 | 3,250 | 3,280 | 3,205 | 3,240 | 44,200 |
| 2020/07/01 | 3,300 | 3,305 | 3,240 | 3,245 | 31,200 |
| 2020/06/30 | 3,300 | 3,310 | 3,275 | 3,305 | 48,700 |
| 2020/06/29 | 3,270 | 3,305 | 3,255 | 3,290 | 37,900 |
| 2020/06/26 | 3,250 | 3,270 | 3,245 | 3,260 | 25,000 |
| 2020/06/25 | 3,270 | 3,275 | 3,230 | 3,230 | 36,100 |
| 2020/06/24 | 3,275 | 3,275 | 3,230 | 3,255 | 16,900 |
| 2020/06/23 | 3,265 | 3,295 | 3,245 | 3,275 | 21,900 |
| 2020/06/22 | 3,280 | 3,285 | 3,260 | 3,270 | 19,200 |
| 2020/06/19 | 3,260 | 3,280 | 3,230 | 3,280 | 104,800 |
| 2020/06/18 | 3,270 | 3,285 | 3,255 | 3,265 | 33,400 |
| 2020/06/17 | 3,275 | 3,285 | 3,255 | 3,265 | 42,100 |
| 2020/06/16 | 3,280 | 3,280 | 3,240 | 3,260 | 54,100 |
| 2020/06/15 | 3,220 | 3,275 | 3,220 | 3,240 | 37,500 |
| 2020/06/12 | 3,200 | 3,260 | 3,195 | 3,220 | 34,500 |
| 2020/06/11 | 3,215 | 3,285 | 3,210 | 3,250 | 29,100 |
| 2020/06/10 | 3,285 | 3,285 | 3,210 | 3,210 | 43,300 |
| 2020/06/09 | 3,275 | 3,290 | 3,240 | 3,265 | 28,800 |
| 2020/06/08 | 3,235 | 3,245 | 3,210 | 3,235 | 33,900 |
| 2020/06/05 | 3,310 | 3,310 | 3,245 | 3,245 | 27,800 |
| 2020/06/04 | 3,285 | 3,300 | 3,270 | 3,290 | 18,900 |
| 2020/06/03 | 3,320 | 3,320 | 3,275 | 3,285 | 29,500 |
| 2020/06/02 | 3,315 | 3,320 | 3,285 | 3,315 | 31,700 |
| 2020/06/01 | 3,310 | 3,320 | 3,280 | 3,305 | 22,500 |
| 2020/05/29 | 3,275 | 3,300 | 3,270 | 3,295 | 51,100 |
| 2020/05/28 | 3,280 | 3,280 | 3,245 | 3,280 | 34,800 |
| 2020/05/27 | 3,215 | 3,280 | 3,205 | 3,270 | 35,000 |
| 2020/05/26 | 3,205 | 3,235 | 3,190 | 3,225 | 16,000 |
| 2020/05/25 | 3,205 | 3,205 | 3,170 | 3,205 | 16,100 |
| 2020/05/22 | 3,160 | 3,190 | 3,155 | 3,190 | 35,700 |
| 2020/05/21 | 3,205 | 3,205 | 3,160 | 3,160 | 45,300 |
| 2020/05/20 | 3,205 | 3,230 | 3,190 | 3,215 | 32,400 |
| 2020/05/19 | 3,200 | 3,220 | 3,160 | 3,220 | 35,200 |
| 2020/05/18 | 3,170 | 3,200 | 3,160 | 3,185 | 55,400 |
| 2020/05/15 | 3,250 | 3,250 | 3,160 | 3,170 | 67,800 |
| 2020/05/14 | 3,290 | 3,295 | 3,245 | 3,250 | 37,800 |
| 2020/05/13 | 3,260 | 3,290 | 3,240 | 3,290 | 41,000 |
| 2020/05/12 | 3,280 | 3,290 | 3,265 | 3,275 | 21,000 |
| 2020/05/11 | 3,275 | 3,280 | 3,250 | 3,270 | 19,900 |
| 2020/05/08 | 3,275 | 3,300 | 3,235 | 3,255 | 33,200 |
| 2020/05/07 | 3,205 | 3,265 | 3,180 | 3,250 | 42,900 |
| 2020/05/01 | 3,210 | 3,255 | 3,205 | 3,235 | 51,700 |
| 2020/04/30 | 3,315 | 3,320 | 3,215 | 3,220 | 62,500 |
| 2020/04/28 | 3,320 | 3,320 | 3,285 | 3,315 | 41,500 |
| 2020/04/27 | 3,320 | 3,335 | 3,300 | 3,315 | 67,600 |
| 2020/04/24 | 3,310 | 3,320 | 3,285 | 3,305 | 75,800 |
| 2020/04/23 | 3,285 | 3,310 | 3,280 | 3,310 | 64,800 |
| 2020/04/22 | 3,255 | 3,295 | 3,250 | 3,270 | 88,900 |
| 2020/04/21 | 3,240 | 3,270 | 3,230 | 3,255 | 35,200 |
| 2020/04/20 | 3,245 | 3,275 | 3,225 | 3,270 | 43,100 |
| 2020/04/17 | 3,290 | 3,295 | 3,230 | 3,245 | 45,000 |
| 2020/04/16 | 3,210 | 3,290 | 3,205 | 3,290 | 53,100 |
| 2020/04/15 | 3,230 | 3,265 | 3,220 | 3,235 | 51,800 |
| 2020/04/14 | 3,255 | 3,265 | 3,230 | 3,250 | 22,000 |
| 2020/04/13 | 3,265 | 3,265 | 3,220 | 3,255 | 20,900 |
| 2020/04/10 | 3,245 | 3,255 | 3,190 | 3,255 | 41,400 |
| 2020/04/09 | 3,245 | 3,260 | 3,195 | 3,245 | 50,200 |
| 2020/04/08 | 3,245 | 3,265 | 3,205 | 3,230 | 61,100 |
| 2020/04/07 | 3,245 | 3,245 | 3,195 | 3,245 | 55,100 |
| 2020/04/06 | 3,185 | 3,240 | 3,170 | 3,230 | 76,300 |
| 2020/04/03 | 3,160 | 3,195 | 3,155 | 3,185 | 25,600 |
| 2020/04/02 | 3,200 | 3,210 | 3,135 | 3,165 | 46,800 |
| 2020/04/01 | 3,205 | 3,230 | 3,180 | 3,205 | 56,200 |
| 2020/03/31 | 3,200 | 3,240 | 3,150 | 3,210 | 77,900 |
| 2020/03/30 | 3,200 | 3,240 | 3,170 | 3,225 | 104,800 |
| 2020/03/27 | 3,220 | 3,265 | 3,210 | 3,265 | 132,700 |
| 2020/03/26 | 3,100 | 3,210 | 3,025 | 3,205 | 92,500 |
| 2020/03/25 | 3,155 | 3,155 | 3,045 | 3,145 | 65,400 |
| 2020/03/24 | 3,185 | 3,190 | 3,050 | 3,125 | 69,600 |
| 2020/03/23 | 3,150 | 3,195 | 3,135 | 3,190 | 89,100 |
| 2020/03/19 | 3,065 | 3,090 | 3,040 | 3,090 | 97,700 |
| 2020/03/18 | 3,065 | 3,070 | 3,020 | 3,040 | 64,400 |
| 2020/03/17 | 2,932 | 3,070 | 2,932 | 3,055 | 81,000 |
| 2020/03/16 | 2,977 | 3,045 | 2,977 | 2,981 | 46,900 |
| 2020/03/13 | 2,974 | 3,035 | 2,906 | 2,997 | 84,500 |
| 2020/03/12 | 2,999 | 3,035 | 2,931 | 3,020 | 89,600 |
| 2020/03/11 | 2,998 | 3,015 | 2,957 | 3,010 | 86,500 |
| 2020/03/10 | 2,925 | 2,974 | 2,879 | 2,961 | 47,800 |
| 2020/03/09 | 2,880 | 2,930 | 2,853 | 2,904 | 38,600 |
| 2020/03/06 | 2,904 | 2,943 | 2,895 | 2,919 | 38,500 |
| 2020/03/05 | 2,936 | 2,958 | 2,925 | 2,928 | 24,000 |
| 2020/03/04 | 2,914 | 2,918 | 2,896 | 2,904 | 37,600 |
| 2020/03/03 | 2,986 | 2,995 | 2,927 | 2,931 | 46,300 |
| 2020/03/02 | 2,936 | 2,999 | 2,935 | 2,985 | 37,200 |
| 2020/02/28 | 2,955 | 2,978 | 2,935 | 2,944 | 46,400 |
| 2020/02/27 | 2,964 | 2,982 | 2,955 | 2,959 | 41,400 |
| 2020/02/26 | 2,980 | 3,005 | 2,956 | 2,990 | 35,400 |
| 2020/02/25 | 3,025 | 3,030 | 2,989 | 2,996 | 77,100 |
| 2020/02/21 | 3,030 | 3,050 | 3,030 | 3,040 | 17,200 |
| 2020/02/20 | 3,080 | 3,080 | 3,035 | 3,035 | 15,500 |
| 2020/02/19 | 3,070 | 3,070 | 3,045 | 3,055 | 10,000 |
| 2020/02/18 | 3,060 | 3,070 | 3,030 | 3,045 | 17,800 |
| 2020/02/17 | 3,070 | 3,070 | 3,030 | 3,060 | 13,800 |
| 2020/02/14 | 3,070 | 3,070 | 3,050 | 3,065 | 12,100 |
| 2020/02/13 | 3,040 | 3,065 | 3,025 | 3,055 | 21,800 |
| 2020/02/12 | 3,130 | 3,130 | 3,045 | 3,045 | 13,600 |
| 2020/02/10 | 3,120 | 3,120 | 3,105 | 3,120 | 12,800 |
| 2020/02/07 | 3,070 | 3,125 | 3,070 | 3,115 | 16,300 |
| 2020/02/06 | 3,085 | 3,100 | 3,075 | 3,075 | 28,900 |
| 2020/02/05 | 3,065 | 3,085 | 3,055 | 3,065 | 20,300 |
| 2020/02/04 | 3,040 | 3,065 | 3,030 | 3,060 | 10,600 |
| 2020/02/03 | 2,995 | 3,060 | 2,992 | 3,040 | 19,400 |
| 2020/01/31 | 3,050 | 3,070 | 3,010 | 3,015 | 22,700 |
| 2020/01/30 | 3,010 | 3,040 | 3,005 | 3,030 | 18,500 |
| 2020/01/29 | 3,020 | 3,020 | 2,992 | 3,010 | 21,800 |
| 2020/01/28 | 3,010 | 3,025 | 3,000 | 3,000 | 21,200 |
| 2020/01/27 | 3,010 | 3,030 | 3,000 | 3,020 | 19,800 |
| 2020/01/24 | 3,080 | 3,080 | 3,020 | 3,025 | 20,500 |
| 2020/01/23 | 3,070 | 3,080 | 3,050 | 3,065 | 15,600 |
| 2020/01/22 | 3,050 | 3,090 | 3,050 | 3,070 | 19,700 |
| 2020/01/21 | 3,025 | 3,055 | 3,025 | 3,040 | 14,000 |
| 2020/01/20 | 3,030 | 3,045 | 3,025 | 3,030 | 15,500 |
| 2020/01/17 | 3,070 | 3,075 | 3,035 | 3,040 | 19,500 |
| 2020/01/16 | 3,080 | 3,080 | 3,050 | 3,060 | 16,300 |
| 2020/01/15 | 3,070 | 3,080 | 3,050 | 3,075 | 24,100 |
| 2020/01/14 | 3,100 | 3,100 | 3,060 | 3,080 | 21,800 |
| 2020/01/10 | 3,105 | 3,130 | 3,100 | 3,115 | 6,400 |
| 2020/01/09 | 3,105 | 3,125 | 3,100 | 3,100 | 14,000 |
| 2020/01/08 | 3,120 | 3,120 | 3,085 | 3,095 | 18,100 |
| 2020/01/07 | 3,130 | 3,165 | 3,115 | 3,140 | 19,900 |
| 2020/01/06 | 3,090 | 3,120 | 3,080 | 3,110 | 21,600 |