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 |
---|---|---|---|---|---|
2021/12/30 | 2,662 | 2,673 | 2,659 | 2,659 | 12,000 |
2021/12/29 | 2,643 | 2,685 | 2,643 | 2,685 | 29,700 |
2021/12/28 | 2,630 | 2,643 | 2,624 | 2,643 | 36,400 |
2021/12/27 | 2,617 | 2,623 | 2,609 | 2,609 | 23,900 |
2021/12/24 | 2,630 | 2,634 | 2,614 | 2,614 | 30,200 |
2021/12/23 | 2,633 | 2,633 | 2,615 | 2,619 | 20,300 |
2021/12/22 | 2,643 | 2,643 | 2,604 | 2,615 | 29,000 |
2021/12/21 | 2,628 | 2,633 | 2,613 | 2,616 | 26,300 |
2021/12/20 | 2,632 | 2,633 | 2,609 | 2,613 | 49,600 |
2021/12/17 | 2,644 | 2,666 | 2,632 | 2,659 | 61,200 |
2021/12/16 | 2,634 | 2,645 | 2,630 | 2,645 | 29,700 |
2021/12/15 | 2,609 | 2,637 | 2,609 | 2,637 | 21,000 |
2021/12/14 | 2,615 | 2,620 | 2,610 | 2,617 | 22,400 |
2021/12/13 | 2,627 | 2,628 | 2,607 | 2,611 | 29,000 |
2021/12/10 | 2,645 | 2,654 | 2,617 | 2,625 | 45,900 |
2021/12/09 | 2,636 | 2,655 | 2,636 | 2,645 | 26,400 |
2021/12/08 | 2,676 | 2,676 | 2,627 | 2,635 | 48,100 |
2021/12/07 | 2,626 | 2,681 | 2,618 | 2,670 | 46,100 |
2021/12/06 | 2,616 | 2,646 | 2,615 | 2,626 | 59,100 |
2021/12/03 | 2,616 | 2,661 | 2,604 | 2,655 | 37,200 |
2021/12/02 | 2,600 | 2,636 | 2,600 | 2,605 | 43,600 |
2021/12/01 | 2,600 | 2,636 | 2,600 | 2,605 | 35,600 |
2021/11/30 | 2,620 | 2,676 | 2,615 | 2,617 | 95,900 |
2021/11/29 | 2,631 | 2,634 | 2,590 | 2,592 | 59,000 |
2021/11/26 | 2,658 | 2,658 | 2,628 | 2,652 | 40,600 |
2021/11/25 | 2,725 | 2,725 | 2,660 | 2,670 | 67,800 |
2021/11/24 | 2,785 | 2,786 | 2,725 | 2,726 | 50,700 |
2021/11/22 | 2,794 | 2,794 | 2,768 | 2,768 | 23,300 |
2021/11/19 | 2,782 | 2,800 | 2,774 | 2,789 | 30,200 |
2021/11/18 | 2,791 | 2,796 | 2,773 | 2,778 | 24,900 |
2021/11/17 | 2,838 | 2,841 | 2,793 | 2,793 | 17,100 |
2021/11/16 | 2,830 | 2,845 | 2,825 | 2,833 | 29,800 |
2021/11/15 | 2,813 | 2,830 | 2,801 | 2,815 | 26,500 |
2021/11/12 | 2,789 | 2,806 | 2,786 | 2,793 | 31,900 |
2021/11/11 | 2,784 | 2,805 | 2,768 | 2,794 | 20,300 |
2021/11/10 | 2,765 | 2,800 | 2,763 | 2,783 | 29,200 |
2021/11/09 | 2,779 | 2,791 | 2,765 | 2,774 | 32,400 |
2021/11/08 | 2,865 | 2,865 | 2,777 | 2,779 | 49,300 |
2021/11/05 | 2,830 | 2,874 | 2,825 | 2,865 | 45,800 |
2021/11/04 | 2,875 | 2,878 | 2,832 | 2,832 | 68,200 |
2021/11/02 | 2,843 | 2,874 | 2,839 | 2,867 | 36,700 |
2021/11/01 | 2,846 | 2,862 | 2,842 | 2,858 | 44,800 |
2021/10/29 | 2,814 | 2,833 | 2,786 | 2,833 | 42,800 |
2021/10/28 | 2,815 | 2,839 | 2,795 | 2,818 | 210,700 |
2021/10/27 | 2,799 | 2,817 | 2,798 | 2,808 | 34,500 |
2021/10/26 | 2,801 | 2,806 | 2,780 | 2,786 | 27,600 |
2021/10/25 | 2,810 | 2,820 | 2,786 | 2,790 | 40,200 |
2021/10/22 | 2,801 | 2,815 | 2,800 | 2,813 | 31,200 |
2021/10/21 | 2,825 | 2,830 | 2,815 | 2,830 | 31,600 |
2021/10/20 | 2,840 | 2,845 | 2,821 | 2,825 | 43,300 |
2021/10/19 | 2,829 | 2,840 | 2,818 | 2,840 | 21,200 |
2021/10/18 | 2,833 | 2,839 | 2,812 | 2,829 | 28,800 |
2021/10/15 | 2,818 | 2,846 | 2,815 | 2,846 | 33,000 |
2021/10/14 | 2,822 | 2,831 | 2,812 | 2,824 | 25,200 |
2021/10/13 | 2,810 | 2,833 | 2,810 | 2,822 | 27,100 |
2021/10/12 | 2,843 | 2,843 | 2,815 | 2,819 | 28,500 |
2021/10/11 | 2,815 | 2,843 | 2,806 | 2,843 | 43,400 |
2021/10/08 | 2,836 | 2,836 | 2,815 | 2,823 | 53,200 |
2021/10/07 | 2,804 | 2,818 | 2,794 | 2,801 | 48,700 |
2021/10/06 | 2,761 | 2,808 | 2,761 | 2,801 | 51,800 |
2021/10/05 | 2,768 | 2,780 | 2,745 | 2,758 | 58,400 |
2021/10/04 | 2,760 | 2,778 | 2,752 | 2,778 | 46,500 |
2021/10/01 | 2,779 | 2,781 | 2,754 | 2,759 | 74,700 |
2021/09/30 | 2,788 | 2,811 | 2,775 | 2,794 | 58,500 |
2021/09/29 | 2,771 | 2,781 | 2,755 | 2,778 | 95,100 |
2021/09/28 | 2,808 | 2,817 | 2,791 | 2,811 | 59,000 |
2021/09/27 | 2,819 | 2,823 | 2,804 | 2,806 | 61,300 |
2021/09/24 | 2,830 | 2,833 | 2,815 | 2,831 | 56,200 |
2021/09/22 | 2,830 | 2,830 | 2,805 | 2,805 | 48,100 |
2021/09/21 | 2,853 | 2,853 | 2,833 | 2,835 | 59,700 |
2021/09/17 | 2,851 | 2,878 | 2,841 | 2,871 | 104,700 |
2021/09/16 | 2,833 | 2,844 | 2,825 | 2,844 | 45,200 |
2021/09/15 | 2,833 | 2,837 | 2,817 | 2,836 | 46,400 |
2021/09/14 | 2,837 | 2,841 | 2,816 | 2,841 | 65,700 |
2021/09/13 | 2,838 | 2,839 | 2,820 | 2,838 | 47,100 |
2021/09/10 | 2,804 | 2,837 | 2,804 | 2,837 | 85,300 |
2021/09/09 | 2,815 | 2,825 | 2,802 | 2,813 | 53,800 |
2021/09/08 | 2,818 | 2,823 | 2,806 | 2,814 | 84,800 |
2021/09/07 | 2,808 | 2,818 | 2,803 | 2,815 | 74,700 |
2021/09/06 | 2,811 | 2,815 | 2,800 | 2,801 | 65,100 |
2021/09/03 | 2,782 | 2,815 | 2,782 | 2,806 | 70,000 |
2021/09/02 | 2,810 | 2,810 | 2,780 | 2,794 | 89,800 |
2021/09/01 | 2,834 | 2,836 | 2,805 | 2,818 | 45,600 |
2021/08/31 | 2,810 | 2,837 | 2,803 | 2,818 | 70,200 |
2021/08/30 | 2,795 | 2,807 | 2,783 | 2,802 | 52,600 |
2021/08/27 | 2,801 | 2,806 | 2,771 | 2,773 | 76,900 |
2021/08/26 | 2,805 | 2,812 | 2,800 | 2,801 | 40,400 |
2021/08/25 | 2,824 | 2,828 | 2,802 | 2,802 | 47,700 |
2021/08/24 | 2,830 | 2,835 | 2,798 | 2,823 | 58,900 |
2021/08/23 | 2,851 | 2,867 | 2,826 | 2,837 | 37,400 |
2021/08/20 | 2,808 | 2,838 | 2,808 | 2,824 | 32,500 |
2021/08/19 | 2,808 | 2,814 | 2,800 | 2,808 | 29,700 |
2021/08/18 | 2,802 | 2,817 | 2,800 | 2,811 | 70,400 |
2021/08/17 | 2,816 | 2,828 | 2,810 | 2,811 | 23,400 |
2021/08/16 | 2,851 | 2,851 | 2,812 | 2,814 | 56,000 |
2021/08/13 | 2,849 | 2,857 | 2,833 | 2,851 | 48,400 |
2021/08/12 | 2,887 | 2,920 | 2,849 | 2,849 | 49,400 |
2021/08/11 | 2,913 | 2,921 | 2,843 | 2,856 | 102,400 |
2021/08/10 | 2,917 | 2,934 | 2,912 | 2,912 | 34,900 |
2021/08/06 | 2,946 | 2,950 | 2,917 | 2,924 | 41,000 |
2021/08/05 | 2,932 | 2,944 | 2,922 | 2,938 | 32,700 |
2021/08/04 | 2,968 | 2,968 | 2,928 | 2,932 | 67,100 |
2021/08/03 | 2,987 | 2,999 | 2,954 | 2,957 | 44,200 |
2021/08/02 | 3,015 | 3,015 | 2,995 | 3,010 | 35,400 |
2021/07/30 | 3,040 | 3,040 | 2,991 | 2,993 | 28,100 |
2021/07/29 | 3,015 | 3,045 | 3,015 | 3,045 | 75,900 |
2021/07/28 | 3,025 | 3,035 | 3,005 | 3,030 | 24,700 |
2021/07/27 | 3,035 | 3,035 | 3,015 | 3,015 | 36,400 |
2021/07/26 | 3,055 | 3,065 | 3,030 | 3,040 | 20,800 |
2021/07/21 | 3,045 | 3,045 | 3,020 | 3,020 | 53,100 |
2021/07/20 | 2,998 | 3,045 | 2,998 | 3,030 | 47,500 |
2021/07/19 | 3,020 | 3,030 | 3,010 | 3,015 | 21,600 |
2021/07/16 | 3,030 | 3,050 | 3,005 | 3,015 | 23,400 |
2021/07/15 | 3,090 | 3,115 | 3,035 | 3,035 | 21,700 |
2021/07/14 | 3,090 | 3,115 | 3,090 | 3,105 | 14,600 |
2021/07/13 | 3,050 | 3,100 | 3,045 | 3,085 | 38,300 |
2021/07/12 | 3,040 | 3,065 | 3,030 | 3,045 | 35,500 |
2021/07/09 | 2,983 | 2,999 | 2,971 | 2,986 | 58,400 |
2021/07/08 | 3,025 | 3,045 | 2,997 | 2,997 | 27,800 |
2021/07/07 | 3,000 | 3,030 | 2,995 | 3,025 | 21,700 |
2021/07/06 | 3,005 | 3,030 | 3,005 | 3,010 | 13,500 |
2021/07/05 | 2,981 | 3,010 | 2,981 | 2,999 | 23,200 |
2021/07/02 | 2,977 | 2,997 | 2,977 | 2,981 | 21,700 |
2021/07/01 | 2,988 | 2,990 | 2,972 | 2,976 | 20,800 |
2021/06/30 | 3,020 | 3,020 | 2,987 | 2,988 | 19,500 |
2021/06/29 | 3,020 | 3,020 | 2,991 | 3,005 | 18,700 |
2021/06/28 | 3,030 | 3,045 | 3,015 | 3,030 | 12,200 |
2021/06/25 | 3,020 | 3,035 | 3,005 | 3,025 | 23,500 |
2021/06/24 | 2,996 | 3,010 | 2,977 | 3,010 | 19,000 |
2021/06/23 | 2,968 | 2,998 | 2,968 | 2,994 | 19,300 |
2021/06/22 | 2,960 | 2,989 | 2,950 | 2,979 | 38,200 |
2021/06/21 | 2,950 | 2,958 | 2,932 | 2,939 | 47,200 |
2021/06/18 | 2,981 | 3,005 | 2,959 | 2,980 | 61,300 |
2021/06/17 | 2,975 | 2,990 | 2,959 | 2,959 | 22,300 |
2021/06/16 | 2,980 | 2,994 | 2,974 | 2,975 | 37,400 |
2021/06/15 | 3,000 | 3,005 | 2,980 | 2,980 | 32,000 |
2021/06/14 | 3,045 | 3,045 | 3,000 | 3,000 | 9,600 |
2021/06/11 | 3,020 | 3,020 | 2,999 | 3,005 | 34,800 |
2021/06/10 | 3,040 | 3,040 | 2,998 | 3,005 | 40,700 |
2021/06/09 | 3,035 | 3,045 | 3,025 | 3,035 | 21,600 |
2021/06/08 | 2,986 | 3,050 | 2,986 | 3,020 | 34,600 |
2021/06/07 | 2,983 | 2,995 | 2,981 | 2,984 | 27,200 |
2021/06/04 | 2,967 | 2,989 | 2,966 | 2,981 | 34,200 |
2021/06/03 | 2,973 | 2,992 | 2,955 | 2,974 | 36,100 |
2021/06/02 | 2,980 | 2,986 | 2,954 | 2,970 | 51,300 |
2021/06/01 | 2,985 | 2,996 | 2,972 | 2,986 | 25,600 |
2021/05/31 | 2,963 | 2,990 | 2,960 | 2,974 | 33,500 |
2021/05/28 | 2,940 | 2,981 | 2,940 | 2,977 | 35,800 |
2021/05/27 | 2,946 | 2,965 | 2,931 | 2,931 | 60,500 |
2021/05/26 | 2,938 | 2,957 | 2,929 | 2,948 | 49,500 |
2021/05/25 | 2,952 | 2,962 | 2,938 | 2,944 | 56,400 |
2021/05/24 | 2,949 | 2,964 | 2,947 | 2,951 | 34,100 |
2021/05/21 | 2,962 | 2,974 | 2,946 | 2,949 | 27,900 |
2021/05/20 | 2,989 | 2,997 | 2,960 | 2,960 | 23,000 |
2021/05/19 | 2,982 | 2,982 | 2,961 | 2,981 | 29,300 |
2021/05/18 | 2,995 | 3,000 | 2,981 | 2,994 | 26,000 |
2021/05/17 | 3,015 | 3,020 | 2,988 | 2,990 | 44,300 |
2021/05/14 | 3,010 | 3,040 | 2,997 | 3,025 | 24,500 |
2021/05/13 | 2,984 | 3,000 | 2,976 | 2,978 | 43,100 |
2021/05/12 | 3,020 | 3,035 | 3,005 | 3,005 | 50,800 |
2021/05/11 | 3,030 | 3,030 | 3,010 | 3,025 | 35,900 |
2021/05/10 | 3,010 | 3,025 | 2,997 | 3,025 | 21,100 |
2021/05/07 | 3,005 | 3,015 | 2,999 | 3,005 | 25,100 |
2021/05/06 | 2,956 | 3,005 | 2,956 | 2,984 | 37,200 |
2021/04/30 | 2,960 | 2,966 | 2,946 | 2,953 | 54,900 |
2021/04/28 | 2,983 | 2,983 | 2,952 | 2,956 | 48,900 |
2021/04/27 | 2,990 | 2,993 | 2,965 | 2,979 | 36,600 |
2021/04/26 | 2,998 | 2,999 | 2,975 | 2,981 | 37,300 |
2021/04/23 | 3,020 | 3,020 | 2,998 | 2,998 | 22,100 |
2021/04/22 | 3,020 | 3,020 | 2,995 | 3,005 | 39,700 |
2021/04/21 | 3,000 | 3,025 | 3,000 | 3,010 | 51,700 |
2021/04/20 | 3,030 | 3,030 | 3,005 | 3,005 | 31,500 |
2021/04/19 | 3,025 | 3,045 | 3,020 | 3,025 | 19,500 |
2021/04/16 | 3,040 | 3,040 | 3,020 | 3,020 | 17,400 |
2021/04/15 | 3,030 | 3,055 | 3,020 | 3,020 | 41,300 |
2021/04/14 | 3,040 | 3,065 | 3,025 | 3,030 | 23,300 |
2021/04/13 | 3,075 | 3,090 | 3,030 | 3,035 | 29,100 |
2021/04/12 | 3,055 | 3,070 | 3,040 | 3,055 | 16,100 |
2021/04/09 | 3,040 | 3,050 | 3,020 | 3,030 | 41,800 |
2021/04/08 | 3,080 | 3,095 | 3,030 | 3,030 | 39,600 |
2021/04/07 | 3,085 | 3,115 | 3,085 | 3,095 | 30,400 |
2021/04/06 | 3,095 | 3,115 | 3,060 | 3,080 | 44,400 |
2021/04/05 | 3,080 | 3,100 | 3,070 | 3,090 | 22,200 |
2021/04/02 | 3,110 | 3,120 | 3,080 | 3,080 | 22,200 |
2021/04/01 | 3,125 | 3,140 | 3,100 | 3,110 | 26,200 |
2021/03/31 | 3,125 | 3,150 | 3,105 | 3,105 | 40,000 |
2021/03/30 | 3,180 | 3,190 | 3,120 | 3,125 | 52,100 |
2021/03/29 | 3,250 | 3,260 | 3,225 | 3,245 | 89,200 |
2021/03/26 | 3,250 | 3,255 | 3,225 | 3,245 | 38,300 |
2021/03/25 | 3,220 | 3,240 | 3,210 | 3,235 | 35,800 |
2021/03/24 | 3,230 | 3,240 | 3,200 | 3,210 | 41,800 |
2021/03/23 | 3,255 | 3,265 | 3,230 | 3,240 | 44,400 |
2021/03/22 | 3,275 | 3,280 | 3,245 | 3,265 | 45,500 |
2021/03/19 | 3,280 | 3,295 | 3,265 | 3,275 | 45,400 |
2021/03/18 | 3,280 | 3,285 | 3,255 | 3,275 | 32,200 |
2021/03/17 | 3,260 | 3,285 | 3,235 | 3,285 | 28,400 |
2021/03/16 | 3,260 | 3,295 | 3,250 | 3,280 | 43,200 |
2021/03/15 | 3,265 | 3,280 | 3,250 | 3,260 | 28,400 |
2021/03/12 | 3,230 | 3,245 | 3,210 | 3,245 | 44,200 |
2021/03/11 | 3,270 | 3,290 | 3,240 | 3,260 | 37,200 |
2021/03/10 | 3,255 | 3,265 | 3,230 | 3,250 | 26,600 |
2021/03/09 | 3,220 | 3,250 | 3,215 | 3,230 | 52,600 |
2021/03/08 | 3,260 | 3,260 | 3,200 | 3,220 | 47,500 |
2021/03/05 | 3,215 | 3,240 | 3,190 | 3,235 | 47,500 |
2021/03/04 | 3,180 | 3,210 | 3,180 | 3,200 | 23,700 |
2021/03/03 | 3,155 | 3,205 | 3,155 | 3,185 | 31,200 |
2021/03/02 | 3,170 | 3,180 | 3,155 | 3,165 | 22,500 |
2021/03/01 | 3,135 | 3,190 | 3,135 | 3,190 | 25,900 |
2021/02/26 | 3,170 | 3,170 | 3,130 | 3,135 | 45,400 |
2021/02/25 | 3,155 | 3,195 | 3,155 | 3,170 | 44,600 |
2021/02/24 | 3,225 | 3,225 | 3,145 | 3,155 | 47,600 |
2021/02/22 | 3,275 | 3,275 | 3,245 | 3,245 | 57,900 |
2021/02/19 | 3,280 | 3,280 | 3,250 | 3,255 | 44,300 |
2021/02/18 | 3,280 | 3,290 | 3,275 | 3,280 | 79,000 |
2021/02/17 | 3,280 | 3,290 | 3,265 | 3,280 | 60,900 |
2021/02/16 | 3,290 | 3,295 | 3,255 | 3,270 | 59,400 |
2021/02/15 | 3,265 | 3,300 | 3,255 | 3,295 | 41,000 |
2021/02/12 | 3,240 | 3,255 | 3,230 | 3,245 | 62,000 |
2021/02/10 | 3,190 | 3,245 | 3,175 | 3,240 | 50,000 |
2021/02/09 | 3,185 | 3,190 | 3,155 | 3,175 | 44,900 |
2021/02/08 | 3,120 | 3,190 | 3,110 | 3,185 | 69,800 |
2021/02/05 | 3,110 | 3,130 | 3,100 | 3,100 | 39,000 |
2021/02/04 | 3,100 | 3,135 | 3,080 | 3,120 | 33,900 |
2021/02/03 | 3,095 | 3,120 | 3,090 | 3,110 | 26,000 |
2021/02/02 | 3,045 | 3,075 | 3,045 | 3,065 | 22,800 |
2021/02/01 | 3,065 | 3,075 | 3,040 | 3,040 | 32,600 |
2021/01/29 | 3,115 | 3,115 | 3,070 | 3,090 | 33,100 |
2021/01/28 | 3,080 | 3,115 | 3,060 | 3,115 | 102,900 |
2021/01/27 | 3,060 | 3,095 | 3,055 | 3,090 | 39,800 |
2021/01/26 | 3,045 | 3,070 | 3,040 | 3,055 | 43,000 |
2021/01/25 | 3,080 | 3,080 | 3,025 | 3,035 | 46,900 |
2021/01/22 | 3,065 | 3,065 | 3,030 | 3,050 | 56,800 |
2021/01/21 | 3,050 | 3,075 | 3,045 | 3,050 | 27,800 |
2021/01/20 | 3,070 | 3,075 | 3,025 | 3,045 | 43,000 |
2021/01/19 | 3,115 | 3,115 | 3,070 | 3,075 | 37,000 |
2021/01/18 | 3,090 | 3,120 | 3,085 | 3,115 | 19,700 |
2021/01/15 | 3,115 | 3,115 | 3,080 | 3,080 | 24,000 |
2021/01/14 | 3,090 | 3,120 | 3,090 | 3,115 | 19,300 |
2021/01/13 | 3,110 | 3,115 | 3,085 | 3,105 | 26,000 |
2021/01/12 | 3,115 | 3,150 | 3,090 | 3,130 | 37,200 |
2021/01/08 | 3,060 | 3,120 | 3,055 | 3,115 | 48,100 |
2021/01/07 | 3,090 | 3,095 | 3,055 | 3,070 | 37,800 |
2021/01/06 | 3,020 | 3,060 | 3,020 | 3,060 | 32,000 |
2021/01/05 | 3,020 | 3,045 | 3,010 | 3,030 | 25,900 |
2021/01/04 | 3,040 | 3,040 | 3,000 | 3,030 | 36,100 |