4004 昭和電工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,9902,0301,9722,0281,810,3002,028
2020-11-261,9712,0041,9671,9981,530,1001,998
2020-11-252,0122,0331,9972,0022,322,4002,002
2020-11-241,9471,9671,9341,9512,198,9001,951
2020-11-201,9101,9381,8981,9281,880,8001,928
2020-11-191,9511,9771,9231,9401,897,0001,940
2020-11-181,9551,9921,9411,9761,368,3001,976
2020-11-171,9741,9791,9401,9731,392,9001,973
2020-11-161,9531,9601,9211,9431,715,9001,943
2020-11-131,9391,9491,9111,9241,132,1001,924
2020-11-121,9301,9751,9131,9641,390,5001,964
2020-11-112,0172,0381,9561,9701,992,1001,970
2020-11-102,0002,0531,9571,9832,514,9001,983
2020-11-091,9121,9191,8701,8891,817,6001,889
2020-11-061,8451,9011,8431,8752,508,8001,875
2020-11-051,7791,8121,7321,8002,038,2001,800
2020-11-041,8651,8751,8081,8081,101,4001,808
2020-11-021,8011,8341,8001,8251,206,0001,825
2020-10-301,8311,8311,7581,7671,371,4001,767
2020-10-291,7901,8401,7851,826973,8001,826
2020-10-281,8631,8641,8151,8331,473,2001,833
2020-10-271,9121,9201,8761,8931,004,8001,893
2020-10-261,9161,9301,9021,929749,9001,929
2020-10-231,8861,9191,8661,9171,253,5001,917
2020-10-221,8981,9111,8831,885859,9001,885
2020-10-211,8551,9191,8551,9161,121,3001,916
2020-10-201,8661,8991,8561,8561,086,9001,856
2020-10-191,8621,8911,8601,875930,2001,875
2020-10-161,8931,8941,8611,8651,211,2001,865
2020-10-151,9171,9331,8931,8991,027,6001,899
2020-10-141,9581,9581,9021,9101,922,5001,910
2020-10-131,9621,9821,9511,979994,1001,979
2020-10-121,9681,9881,9451,9531,215,5001,953
2020-10-092,0242,0251,9731,9831,249,2001,983
2020-10-082,0262,0451,9992,0231,140,0002,023
2020-10-071,9672,0241,9552,0181,482,3002,018
2020-10-061,9231,9881,9231,9852,105,9001,985
2020-10-051,8991,9321,8751,9111,358,9001,911
2020-10-021,9301,9381,8401,8562,269,9001,856
2020-09-301,9911,9941,9221,9221,816,2001,922
2020-09-292,0042,0261,9942,007955,7002,007
2020-09-281,9992,0211,9852,0121,185,3002,012
2020-09-252,0192,0211,9771,9831,058,2001,983
2020-09-242,0702,0701,9901,9961,776,5001,996
2020-09-232,0752,0822,0232,0701,757,9002,070
2020-09-182,1132,1252,1012,1131,407,3002,113
2020-09-172,0842,0932,0672,0891,297,0002,089
2020-09-162,0992,1062,0762,0951,407,0002,095
2020-09-152,0602,1322,0582,1162,479,7002,116
2020-09-141,9942,0691,9872,0671,826,1002,067
2020-09-111,9892,0021,9691,995998,5001,995
2020-09-101,9802,0031,9571,9901,151,8001,990
2020-09-091,9501,9701,9451,9651,950,9001,965
2020-09-082,0002,0221,9962,010988,2002,010
2020-09-071,9732,0381,9722,0081,151,9002,008
2020-09-041,9511,9821,9421,9731,037,1001,973
2020-09-032,0272,0291,9811,9811,018,6001,981
2020-09-022,0422,0421,9912,0021,332,7002,002
2020-09-012,0352,0462,0082,0251,459,8002,025
2020-08-312,1192,1302,0672,0671,307,6002,067
2020-08-282,0742,1552,0662,0942,595,7002,094
2020-08-272,1122,1142,0862,0871,451,3002,087
2020-08-262,1102,1482,1032,141886,4002,141
2020-08-252,1362,1492,1242,1291,765,2002,129
2020-08-242,1122,1192,0812,095783,4002,095
2020-08-212,1262,1432,1092,1211,061,9002,121
2020-08-202,1322,1422,1062,1061,492,0002,106
2020-08-192,1602,1762,1452,1691,180,1002,169
2020-08-182,2272,2272,1612,1881,902,5002,188
2020-08-172,2712,3012,2512,251932,4002,251
2020-08-142,3222,3602,2932,2941,461,9002,294
2020-08-132,3072,3292,2552,3242,994,6002,324
2020-08-122,3152,3702,3122,3661,311,6002,366
2020-08-112,2632,3192,2582,3061,951,8002,306
2020-08-072,1512,2232,1482,2191,702,8002,219
2020-08-062,2352,2792,2182,244948,2002,244
2020-08-052,2402,2442,1912,2401,916,8002,240
2020-08-042,2042,2952,2032,2881,563,3002,288
2020-08-032,1932,1982,1592,1751,173,3002,175
2020-07-312,2802,2802,1682,1761,858,5002,176
2020-07-302,3502,3552,2972,2971,492,3002,297
2020-07-292,3452,3502,3132,326912,0002,326
2020-07-282,3612,3922,3542,374801,9002,374
2020-07-272,3452,3712,3082,3661,029,6002,366
2020-07-222,3862,4122,3722,378811,1002,378
2020-07-212,3932,3952,3522,382810,9002,382
2020-07-202,4002,4142,3562,414826,0002,414
2020-07-172,4292,4362,3812,393985,3002,393
2020-07-162,4222,4422,3892,4001,950,6002,400
2020-07-152,3632,3892,3362,346805,1002,346
2020-07-142,3142,3572,3112,333707,8002,333
2020-07-132,3102,3432,3102,322838,2002,322
2020-07-102,3122,3222,2712,271931,1002,271
2020-07-092,3302,3392,3032,331828,7002,331
2020-07-082,3552,3882,3312,3461,024,1002,346
2020-07-072,3912,4042,3512,374969,7002,374
2020-07-062,3572,4152,3512,3931,033,8002,393
2020-07-032,3772,3852,3312,356670,0002,356
2020-07-022,3732,3872,3432,355940,4002,355
2020-07-012,4102,4142,3442,3771,547,9002,377
2020-06-302,4482,4662,4122,4161,257,1002,416
2020-06-292,3932,4362,3852,3981,500,3002,398
2020-06-262,5052,5122,4642,4741,174,0002,474
2020-06-252,5222,5232,4502,4681,817,0002,468
2020-06-242,5402,5622,5282,5481,120,7002,548
2020-06-232,5922,6092,5562,5691,012,0002,569
2020-06-222,5922,6122,5582,580999,7002,580
2020-06-192,6482,6482,5742,6141,295,6002,614
2020-06-182,5982,6302,5612,6231,151,4002,623
2020-06-172,6492,6552,6122,6291,234,1002,629
2020-06-162,6382,6642,5772,6412,222,4002,641
2020-06-152,5922,6482,5482,5531,987,9002,553
2020-06-122,4842,5942,4722,5811,916,7002,581
2020-06-112,6262,6522,6032,6301,489,0002,630
2020-06-102,6822,7072,6622,6961,326,0002,696
2020-06-092,6642,7222,6642,7101,875,9002,710
2020-06-082,6772,6932,6452,6641,600,4002,664
2020-06-052,5932,6452,5862,6271,523,6002,627
2020-06-042,6502,6882,5672,5891,680,7002,589
2020-06-032,6622,6672,6022,6061,502,0002,606
2020-06-022,5832,6092,5672,5721,024,9002,572
2020-06-012,5732,5882,5442,571965,5002,571
2020-05-292,5592,5982,5522,5751,970,7002,575
2020-05-282,6252,6792,5812,6031,907,6002,603
2020-05-272,5372,6002,5232,5672,630,4002,567
2020-05-262,4452,5692,4372,5303,646,6002,530
2020-05-252,3662,4292,3582,4282,465,9002,428
2020-05-222,3222,3372,2942,2991,365,7002,299
2020-05-212,3302,3632,3102,3371,347,5002,337
2020-05-202,2752,3162,2512,2981,315,9002,298
2020-05-192,2562,3302,2552,2862,320,9002,286
2020-05-182,1502,2142,1452,1852,810,3002,185
2020-05-152,3272,3582,2742,3411,273,9002,341
2020-05-142,3442,3532,2802,2961,216,1002,296
2020-05-132,3272,3772,2972,364882,2002,364
2020-05-122,3952,3952,3332,3701,251,1002,370
2020-05-112,2892,3922,2862,3571,736,9002,357
2020-05-082,2512,2812,2302,2721,239,4002,272
2020-05-072,2412,2682,2242,2301,925,8002,230
2020-05-012,3492,3492,2942,3081,553,2002,308
2020-04-302,3862,4172,3712,3751,503,2002,375
2020-04-282,3522,3572,3152,3151,258,2002,315
2020-04-272,3072,3532,2982,3531,101,4002,353
2020-04-242,2882,3062,2632,297880,1002,297
2020-04-232,2732,3192,2472,3031,299,1002,303
2020-04-222,2222,2542,1802,2401,423,7002,240
2020-04-212,3062,3152,2552,2581,746,4002,258
2020-04-202,3122,3532,3032,338804,2002,338
2020-04-172,3392,3752,3132,3191,720,3002,319
2020-04-162,2822,3132,2822,3021,223,0002,302
2020-04-152,3022,3582,2902,3121,653,4002,312
2020-04-142,2512,3432,2452,3251,610,1002,325
2020-04-132,3052,3242,2912,3071,147,0002,307
2020-04-102,3092,3252,2592,3021,549,1002,302
2020-04-092,2532,2962,2362,2861,484,9002,286
2020-04-082,2832,3022,2352,2831,784,4002,283
2020-04-072,3392,3592,2342,2821,831,9002,282
2020-04-062,2562,3102,1682,2892,409,5002,289
2020-04-032,1462,2212,1192,2132,014,3002,213
2020-04-022,1432,2172,1312,1962,743,9002,196
2020-04-012,2122,2952,1482,1844,511,4002,184
2020-03-312,3082,3332,2372,2374,344,7002,237
2020-03-302,2522,3362,2462,3112,730,7002,311
2020-03-272,3372,3642,2552,3192,795,9002,319
2020-03-262,2002,2682,1752,2473,551,6002,247
2020-03-252,2042,2512,1732,2313,254,7002,231
2020-03-241,9922,0731,9012,0723,941,7002,072
2020-03-231,9652,0581,9521,9803,663,2001,980
2020-03-192,0132,2282,0082,0157,631,6002,015
2020-03-181,7622,0241,7591,9336,574,2001,933
2020-03-171,6331,7641,6031,7304,796,8001,730
2020-03-161,7641,7871,6821,6863,511,6001,686
2020-03-131,6171,8231,6061,7455,517,9001,745
2020-03-121,8371,8811,7761,7963,937,2001,796
2020-03-111,9462,0101,9021,9022,329,4001,902
2020-03-101,8861,9631,8171,9563,328,2001,956
2020-03-092,0442,0581,9381,9542,875,5001,954
2020-03-062,2032,2072,1412,1542,465,9002,154
2020-03-052,2872,2992,2422,2531,510,0002,253
2020-03-042,2342,2762,2192,2531,547,9002,253
2020-03-032,3522,3602,2742,2742,113,1002,274
2020-03-022,2712,3522,2662,3052,051,2002,305
2020-02-282,3202,3622,2852,3324,030,8002,332
2020-02-272,5082,5102,4082,4323,841,3002,432
2020-02-262,5222,5422,5032,5312,262,2002,531
2020-02-252,5062,5892,5052,5722,809,0002,572
2020-02-212,6702,6942,6532,6542,138,5002,654
2020-02-202,6822,6932,6402,6551,639,7002,655
2020-02-192,6902,7002,6422,6572,288,8002,657
2020-02-182,6802,6892,6552,6772,152,9002,677
2020-02-172,6902,7102,6532,7052,786,5002,705
2020-02-142,6642,7372,6522,7373,425,4002,737
2020-02-132,7452,7732,7372,7521,580,5002,752
2020-02-122,7822,7832,7352,7511,965,4002,751
2020-02-102,7012,7572,6952,7551,129,9002,755
2020-02-072,7492,7652,7112,7551,452,2002,755
2020-02-062,7802,7962,7442,7462,698,3002,746
2020-02-052,6942,6992,6772,6821,828,1002,682
2020-02-042,6382,6662,6342,6561,122,1002,656
2020-02-032,6002,6652,5912,6521,692,3002,652
2020-01-312,6632,7072,6622,6751,953,5002,675
2020-01-302,6592,6732,6272,6482,148,7002,648
2020-01-292,6722,6962,6672,6821,573,6002,682
2020-01-282,6452,6832,6212,6762,325,8002,676
2020-01-272,7082,7082,6722,6842,196,2002,684
2020-01-242,7402,7552,7372,7491,119,2002,749
2020-01-232,7322,7502,7232,7371,699,5002,737
2020-01-222,7422,7792,7322,7781,607,8002,778
2020-01-212,7962,8072,7662,7861,136,9002,786
2020-01-202,7512,8042,7452,7981,792,5002,798
2020-01-172,7222,7622,7162,7501,975,0002,750
2020-01-162,7082,7212,6762,7022,861,2002,702
2020-01-152,7652,7822,7562,7561,306,1002,756
2020-01-142,7592,7822,7422,7631,937,1002,763
2020-01-102,7562,7632,7252,7462,640,0002,746
2020-01-092,8012,8092,7632,7641,943,8002,764
2020-01-082,7862,7862,7462,7563,164,9002,756
2020-01-072,8502,8692,8302,8331,584,3002,833
2020-01-062,8492,8492,8022,8392,722,0002,839

分割・併合履歴 : [2016-06-28]1株→0.1株