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
2022-10-062,1562,2042,1512,1941,677,7002,194
2022-10-052,1772,1872,1492,1571,766,1002,157
2022-10-042,1092,1372,0952,1371,992,3002,137
2022-10-032,0352,0622,0072,0611,513,0002,061
2022-09-302,0882,0982,0372,0541,457,6002,054
2022-09-292,1032,1332,0752,0871,587,5002,087
2022-09-282,0702,1022,0352,0581,864,5002,058
2022-09-272,0702,0992,0592,0651,468,0002,065
2022-09-262,1462,1512,0562,0632,567,5002,063
2022-09-222,1822,2232,1662,1862,048,6002,186
2022-09-212,1692,2332,1602,1862,573,5002,186
2022-09-202,1172,1752,1112,1692,085,7002,169
2022-09-162,0962,1132,0772,0781,673,5002,078
2022-09-152,1392,1532,1082,1171,599,1002,117
2022-09-142,1362,1672,1252,1441,472,0002,144
2022-09-132,1892,2022,1742,193839,8002,193
2022-09-122,2002,2032,1702,1791,008,5002,179
2022-09-092,1842,1912,1622,1861,364,1002,186
2022-09-082,1272,1792,1252,1682,601,1002,168
2022-09-072,1152,1222,0712,0901,678,9002,090
2022-09-062,1162,1272,0792,1222,645,0002,122
2022-09-052,1402,1542,1012,1012,029,9002,101
2022-09-022,1462,1772,1232,1411,500,6002,141
2022-09-012,1302,1472,1212,1301,613,7002,130
2022-08-312,1602,1712,1462,1551,434,6002,155
2022-08-302,1942,2112,1762,1932,301,7002,193
2022-08-292,1562,1832,1462,1761,077,9002,176
2022-08-262,2222,2232,1962,206867,2002,206
2022-08-252,2242,2242,1972,201942,5002,201
2022-08-242,2142,2322,1952,2131,358,0002,213
2022-08-232,1512,1842,1402,1841,130,8002,184
2022-08-222,1802,2002,1532,1981,580,6002,198
2022-08-192,2272,2362,2102,2161,637,6002,216
2022-08-182,2622,2662,2272,2411,263,2002,241
2022-08-172,2692,2982,2612,284982,8002,284
2022-08-162,2802,2802,2532,256737,2002,256
2022-08-152,2612,2722,2402,2711,000,6002,271
2022-08-122,2882,3052,2572,2601,466,8002,260
2022-08-102,2072,2522,2042,2321,187,8002,232
2022-08-092,2452,2492,1802,2002,029,0002,200
2022-08-082,2522,2702,2252,2511,341,0002,251
2022-08-052,2412,2622,1822,2622,356,2002,262
2022-08-042,2842,2852,2042,2422,001,3002,242
2022-08-032,2382,2382,1902,228936,7002,228
2022-08-022,2292,2402,2152,2261,078,8002,226
2022-08-012,2592,2652,2302,2471,392,8002,247
2022-07-292,2272,2322,2042,2161,064,5002,216
2022-07-282,2312,2312,1952,2082,513,5002,208
2022-07-272,1992,2202,1792,217898,9002,217
2022-07-262,2192,2272,2022,210888,3002,210
2022-07-252,1952,2152,1852,1901,096,0002,190
2022-07-222,2092,2312,2002,223941,1002,223
2022-07-212,2142,2432,2112,2181,023,4002,218
2022-07-202,2102,2442,1972,2292,458,9002,229
2022-07-192,1572,1572,1082,1391,677,5002,139
2022-07-152,1202,1482,0922,1261,503,7002,126
2022-07-142,1002,1382,0912,1381,342,0002,138
2022-07-132,1472,1602,1222,1331,231,5002,133
2022-07-122,2052,2112,1542,1542,036,8002,154
2022-07-112,2492,2672,2372,2531,139,2002,253
2022-07-082,2252,2742,2122,2221,615,6002,222
2022-07-072,1792,2052,1362,2011,534,1002,201
2022-07-062,1642,2012,1542,1791,417,3002,179
2022-07-052,2582,2772,2252,2501,225,5002,250
2022-07-042,2332,2482,1872,2281,898,0002,228
2022-07-012,3002,3012,1862,2012,597,0002,201
2022-06-302,3292,3302,2902,3062,129,4002,306
2022-06-292,4172,4282,3692,3792,001,9002,379
2022-06-282,4652,4782,4332,464877,4002,464
2022-06-272,4612,4882,4252,4471,771,1002,447
2022-06-242,3952,3992,3462,3901,693,1002,390
2022-06-232,4642,4962,4062,4161,419,2002,416
2022-06-222,5162,5202,4582,4641,354,9002,464
2022-06-212,3772,4782,3772,4712,452,3002,471
2022-06-202,4122,4332,3172,3191,677,2002,319
2022-06-172,4752,4782,3932,4133,714,8002,413
2022-06-162,6072,6282,5702,5751,004,2002,575
2022-06-152,5902,6202,5742,577966,5002,577
2022-06-142,5302,6072,5302,6031,127,8002,603
2022-06-132,5752,6022,5652,5951,264,6002,595
2022-06-102,6662,6662,6312,6431,020,7002,643
2022-06-092,6582,6952,6402,6791,650,2002,679
2022-06-082,6502,6632,6272,6431,052,9002,643
2022-06-072,6262,6622,6252,6321,209,6002,632
2022-06-062,6142,6192,5852,6041,991,0002,604
2022-06-032,6152,6662,6082,6552,313,6002,655
2022-06-022,5382,5742,5222,5701,224,1002,570
2022-06-012,4932,5442,4932,5441,065,2002,544
2022-05-312,4932,5122,4742,4901,816,1002,490
2022-05-302,4362,5122,4292,5063,330,9002,506
2022-05-272,3662,3922,3452,3922,212,5002,392
2022-05-262,3012,3482,3002,3071,422,1002,307
2022-05-252,3082,3132,2622,2961,483,9002,296
2022-05-242,3892,3982,3172,3171,405,5002,317
2022-05-232,4492,4522,3882,394913,4002,394
2022-05-202,3982,4182,3812,415938,4002,415
2022-05-192,3902,4102,3652,3941,500,7002,394
2022-05-182,4722,4952,4392,4552,145,5002,455
2022-05-172,3402,4092,3392,4081,656,7002,408
2022-05-162,4122,4322,3302,3401,467,3002,340
2022-05-132,3472,3932,3372,3661,170,6002,366
2022-05-122,3422,3672,2802,3522,252,2002,352
2022-05-112,4002,4122,3612,3911,871,6002,391
2022-05-102,4402,4702,4132,4641,784,8002,464
2022-05-092,5362,5382,4472,4662,562,1002,466
2022-05-062,5122,5912,4962,5741,853,2002,574
2022-05-022,4942,5142,4582,5041,654,4002,504
2022-04-282,4462,5272,4362,5272,454,6002,527
2022-04-272,3872,4322,3452,4272,399,0002,427
2022-04-262,4212,4462,3932,4141,534,6002,414
2022-04-252,3872,4402,3862,4281,872,9002,428
2022-04-222,4122,4402,4002,4321,354,7002,432
2022-04-212,4092,4552,4042,4381,143,4002,438
2022-04-202,4312,4392,3832,4091,633,4002,409
2022-04-192,4012,4102,3632,3891,392,2002,389
2022-04-182,3502,3642,3252,3531,309,3002,353
2022-04-152,3982,4072,3682,3731,249,9002,373
2022-04-142,3732,4182,3632,4051,717,1002,405
2022-04-132,3392,3542,3152,3491,532,2002,349
2022-04-122,3272,3452,3112,3351,304,9002,335
2022-04-112,3402,3682,3352,3501,194,2002,350
2022-04-082,3052,3322,2862,3171,597,9002,317
2022-04-072,3052,3052,2542,2781,666,9002,278
2022-04-062,3312,3382,2932,3161,475,7002,316
2022-04-052,4072,4172,3452,3611,132,6002,361
2022-04-042,3752,3832,3322,3791,200,1002,379
2022-04-012,3852,4122,3702,3702,193,2002,370
2022-03-312,4312,4852,4272,4301,824,8002,430
2022-03-302,4732,4872,4332,4792,268,9002,479
2022-03-292,4202,4782,4112,4641,753,5002,464
2022-03-282,4522,4672,3542,4141,887,4002,414
2022-03-252,4202,4832,4142,4402,515,4002,440
2022-03-242,3502,3832,3222,3781,680,1002,378
2022-03-232,3852,3912,3562,3711,854,4002,371
2022-03-222,3422,3832,3342,3642,148,8002,364
2022-03-182,2882,3432,2822,3143,378,7002,314
2022-03-172,2302,2832,2002,2772,893,9002,277
2022-03-162,2212,2292,1782,1782,431,9002,178
2022-03-152,1272,2102,1232,1873,388,8002,187
2022-03-142,0342,1202,0342,1073,238,7002,107
2022-03-111,9732,0181,9662,0152,112,1002,015
2022-03-101,9242,0021,9051,9954,182,4001,995
2022-03-091,8701,9021,8071,8072,782,7001,807
2022-03-081,9511,9651,8681,8693,357,9001,869
2022-03-072,0462,0641,9602,0002,657,1002,000
2022-03-042,1392,1472,0482,0582,482,0002,058
2022-03-032,1432,1622,1122,1501,880,8002,150
2022-03-022,1092,1682,1082,1262,557,4002,126
2022-03-012,1402,1592,1032,1051,463,3002,105
2022-02-282,1032,1232,0802,1052,060,5002,105
2022-02-252,0702,0872,0432,0772,661,2002,077
2022-02-242,1562,1692,0532,0682,904,8002,068
2022-02-222,1772,1942,1512,1791,685,2002,179
2022-02-212,2992,3002,2172,2391,940,5002,239
2022-02-182,2852,3442,2662,3331,459,0002,333
2022-02-172,3152,3462,2952,3271,240,2002,327
2022-02-162,3172,3292,2822,3091,445,5002,309
2022-02-152,3472,3902,2682,2702,848,7002,270
2022-02-142,4262,4612,2122,2984,755,1002,298
2022-02-102,5002,5122,4302,4702,097,1002,470
2022-02-092,4302,4782,4252,4641,634,9002,464
2022-02-082,3992,4352,3842,4151,369,1002,415
2022-02-072,3792,3882,3282,3831,642,5002,383
2022-02-042,4342,4662,4162,4201,454,5002,420
2022-02-032,4202,4752,4152,4351,054,9002,435
2022-02-022,3982,4712,3942,4501,149,5002,450
2022-02-012,4002,4452,3732,3791,351,3002,379
2022-01-312,3082,3732,3072,3691,150,9002,369
2022-01-282,2882,3372,2652,3371,702,5002,337
2022-01-272,3552,3732,2242,2381,818,3002,238
2022-01-262,3462,3492,2982,3341,128,0002,334
2022-01-252,3632,3642,2902,3181,735,5002,318
2022-01-242,3502,3842,3292,3841,356,3002,384
2022-01-212,3882,3902,3182,3662,833,3002,366
2022-01-202,4552,4892,4222,4581,390,5002,458
2022-01-192,4702,5102,4422,4611,810,9002,461
2022-01-182,5912,6102,5012,5152,134,8002,515
2022-01-172,6312,6442,5872,593976,2002,593
2022-01-142,6812,6922,5902,6072,349,9002,607
2022-01-132,6702,7242,6622,6891,657,1002,689
2022-01-122,6132,6832,6022,6521,558,2002,652
2022-01-112,5742,6162,5682,5821,480,9002,582
2022-01-072,5392,6042,5222,5882,259,4002,588
2022-01-062,5142,5442,5032,5091,595,5002,509
2022-01-052,4782,5172,4562,5141,429,8002,514
2022-01-042,4392,4512,4172,4401,233,5002,440

分割・併合履歴 : [2016-06-28]1株→0.1株