4004 昭和電工(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-25	2,308	2,313	2,262	2,296	1,483,900	2,296
2022-05-24	2,389	2,398	2,317	2,317	1,405,500	2,317
2022-05-23	2,449	2,452	2,388	2,394	913,400	2,394
2022-05-20	2,398	2,418	2,381	2,415	938,400	2,415
2022-05-19	2,390	2,410	2,365	2,394	1,500,700	2,394
2022-05-18	2,472	2,495	2,439	2,455	2,145,500	2,455
2022-05-17	2,340	2,409	2,339	2,408	1,656,700	2,408
2022-05-16	2,412	2,432	2,330	2,340	1,467,300	2,340
2022-05-13	2,347	2,393	2,337	2,366	1,170,600	2,366
2022-05-12	2,342	2,367	2,280	2,352	2,252,200	2,352
2022-05-11	2,400	2,412	2,361	2,391	1,871,600	2,391
2022-05-10	2,440	2,470	2,413	2,464	1,784,800	2,464
2022-05-09	2,536	2,538	2,447	2,466	2,562,100	2,466
2022-05-06	2,512	2,591	2,496	2,574	1,853,200	2,574
2022-05-02	2,494	2,514	2,458	2,504	1,654,400	2,504
2022-04-28	2,446	2,527	2,436	2,527	2,454,600	2,527
2022-04-27	2,387	2,432	2,345	2,427	2,399,000	2,427
2022-04-26	2,421	2,446	2,393	2,414	1,534,600	2,414
2022-04-25	2,387	2,440	2,386	2,428	1,872,900	2,428
2022-04-22	2,412	2,440	2,400	2,432	1,354,700	2,432
2022-04-21	2,409	2,455	2,404	2,438	1,143,400	2,438
2022-04-20	2,431	2,439	2,383	2,409	1,633,400	2,409
2022-04-19	2,401	2,410	2,363	2,389	1,392,200	2,389
2022-04-18	2,350	2,364	2,325	2,353	1,309,300	2,353
2022-04-15	2,398	2,407	2,368	2,373	1,249,900	2,373
2022-04-14	2,373	2,418	2,363	2,405	1,717,100	2,405
2022-04-13	2,339	2,354	2,315	2,349	1,532,200	2,349
2022-04-12	2,327	2,345	2,311	2,335	1,304,900	2,335
2022-04-11	2,340	2,368	2,335	2,350	1,194,200	2,350
2022-04-08	2,305	2,332	2,286	2,317	1,597,900	2,317
2022-04-07	2,305	2,305	2,254	2,278	1,666,900	2,278
2022-04-06	2,331	2,338	2,293	2,316	1,475,700	2,316
2022-04-05	2,407	2,417	2,345	2,361	1,132,600	2,361
2022-04-04	2,375	2,383	2,332	2,379	1,200,100	2,379
2022-04-01	2,385	2,412	2,370	2,370	2,193,200	2,370
2022-03-31	2,431	2,485	2,427	2,430	1,824,800	2,430
2022-03-30	2,473	2,487	2,433	2,479	2,268,900	2,479
2022-03-29	2,420	2,478	2,411	2,464	1,753,500	2,464
2022-03-28	2,452	2,467	2,354	2,414	1,887,400	2,414
2022-03-25	2,420	2,483	2,414	2,440	2,515,400	2,440
2022-03-24	2,350	2,383	2,322	2,378	1,680,100	2,378
2022-03-23	2,385	2,391	2,356	2,371	1,854,400	2,371
2022-03-22	2,342	2,383	2,334	2,364	2,148,800	2,364
2022-03-18	2,288	2,343	2,282	2,314	3,378,700	2,314
2022-03-17	2,230	2,283	2,200	2,277	2,893,900	2,277
2022-03-16	2,221	2,229	2,178	2,178	2,431,900	2,178
2022-03-15	2,127	2,210	2,123	2,187	3,388,800	2,187
2022-03-14	2,034	2,120	2,034	2,107	3,238,700	2,107
2022-03-11	1,973	2,018	1,966	2,015	2,112,100	2,015
2022-03-10	1,924	2,002	1,905	1,995	4,182,400	1,995
2022-03-09	1,870	1,902	1,807	1,807	2,782,700	1,807
2022-03-08	1,951	1,965	1,868	1,869	3,357,900	1,869
2022-03-07	2,046	2,064	1,960	2,000	2,657,100	2,000
2022-03-04	2,139	2,147	2,048	2,058	2,482,000	2,058
2022-03-03	2,143	2,162	2,112	2,150	1,880,800	2,150
2022-03-02	2,109	2,168	2,108	2,126	2,557,400	2,126
2022-03-01	2,140	2,159	2,103	2,105	1,463,300	2,105
2022-02-28	2,103	2,123	2,080	2,105	2,060,500	2,105
2022-02-25	2,070	2,087	2,043	2,077	2,661,200	2,077
2022-02-24	2,156	2,169	2,053	2,068	2,904,800	2,068
2022-02-22	2,177	2,194	2,151	2,179	1,685,200	2,179
2022-02-21	2,299	2,300	2,217	2,239	1,940,500	2,239
2022-02-18	2,285	2,344	2,266	2,333	1,459,000	2,333
2022-02-17	2,315	2,346	2,295	2,327	1,240,200	2,327
2022-02-16	2,317	2,329	2,282	2,309	1,445,500	2,309
2022-02-15	2,347	2,390	2,268	2,270	2,848,700	2,270
2022-02-14	2,426	2,461	2,212	2,298	4,755,100	2,298
2022-02-10	2,500	2,512	2,430	2,470	2,097,100	2,470
2022-02-09	2,430	2,478	2,425	2,464	1,634,900	2,464
2022-02-08	2,399	2,435	2,384	2,415	1,369,100	2,415
2022-02-07	2,379	2,388	2,328	2,383	1,642,500	2,383
2022-02-04	2,434	2,466	2,416	2,420	1,454,500	2,420
2022-02-03	2,420	2,475	2,415	2,435	1,054,900	2,435
2022-02-02	2,398	2,471	2,394	2,450	1,149,500	2,450
2022-02-01	2,400	2,445	2,373	2,379	1,351,300	2,379
2022-01-31	2,308	2,373	2,307	2,369	1,150,900	2,369
2022-01-28	2,288	2,337	2,265	2,337	1,702,500	2,337
2022-01-27	2,355	2,373	2,224	2,238	1,818,300	2,238
2022-01-26	2,346	2,349	2,298	2,334	1,128,000	2,334
2022-01-25	2,363	2,364	2,290	2,318	1,735,500	2,318
2022-01-24	2,350	2,384	2,329	2,384	1,356,300	2,384
2022-01-21	2,388	2,390	2,318	2,366	2,833,300	2,366
2022-01-20	2,455	2,489	2,422	2,458	1,390,500	2,458
2022-01-19	2,470	2,510	2,442	2,461	1,810,900	2,461
2022-01-18	2,591	2,610	2,501	2,515	2,134,800	2,515
2022-01-17	2,631	2,644	2,587	2,593	976,200	2,593
2022-01-14	2,681	2,692	2,590	2,607	2,349,900	2,607
2022-01-13	2,670	2,724	2,662	2,689	1,657,100	2,689
2022-01-12	2,613	2,683	2,602	2,652	1,558,200	2,652
2022-01-11	2,574	2,616	2,568	2,582	1,480,900	2,582
2022-01-07	2,539	2,604	2,522	2,588	2,259,400	2,588
2022-01-06	2,514	2,544	2,503	2,509	1,595,500	2,509
2022-01-05	2,478	2,517	2,456	2,514	1,429,800	2,514
2022-01-04	2,439	2,451	2,417	2,440	1,233,500	2,440

分割・併合履歴： [2016-06-28]1株→0.1株