4004 昭和電工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	3,390	3,390	3,315	3,345	906,000	3,345
2021-04-19	3,445	3,460	3,375	3,395	845,200	3,395
2021-04-16	3,440	3,445	3,335	3,410	922,900	3,410
2021-04-15	3,485	3,510	3,400	3,420	885,000	3,420
2021-04-14	3,390	3,455	3,350	3,455	1,425,000	3,455
2021-04-13	3,370	3,375	3,315	3,340	680,000	3,340
2021-04-12	3,360	3,380	3,330	3,370	579,100	3,370
2021-04-09	3,380	3,405	3,325	3,330	876,700	3,330
2021-04-08	3,380	3,415	3,355	3,395	887,800	3,395
2021-04-07	3,350	3,435	3,330	3,420	1,484,400	3,420
2021-04-06	3,295	3,370	3,265	3,325	2,365,500	3,325
2021-04-05	3,175	3,255	3,160	3,255	1,603,100	3,255
2021-04-02	3,145	3,205	3,140	3,155	1,246,600	3,155
2021-04-01	3,145	3,160	3,045	3,105	1,103,600	3,105
2021-03-31	3,170	3,185	3,140	3,150	909,600	3,150
2021-03-30	3,130	3,210	3,120	3,190	981,100	3,190
2021-03-29	3,230	3,230	3,110	3,135	1,166,000	3,135
2021-03-26	3,260	3,265	3,150	3,160	1,233,900	3,160
2021-03-25	3,205	3,275	3,200	3,215	1,157,600	3,215
2021-03-24	3,135	3,170	3,090	3,150	1,339,900	3,150
2021-03-23	3,240	3,295	3,200	3,205	1,109,000	3,205
2021-03-22	3,210	3,245	3,190	3,215	770,300	3,215
2021-03-19	3,200	3,245	3,170	3,245	1,014,200	3,245
2021-03-18	3,190	3,250	3,185	3,230	1,856,700	3,230
2021-03-17	3,125	3,195	3,115	3,165	1,111,000	3,165
2021-03-16	3,135	3,160	3,105	3,145	1,100,400	3,145
2021-03-15	3,040	3,150	3,040	3,150	2,070,000	3,150
2021-03-12	3,040	3,070	2,980	3,035	1,383,700	3,035
2021-03-11	3,060	3,130	3,030	3,045	1,552,100	3,045
2021-03-10	2,978	3,055	2,923	3,055	1,641,000	3,055
2021-03-09	2,995	3,055	2,942	3,040	2,252,100	3,040
2021-03-08	2,968	3,025	2,950	2,985	3,107,200	2,985
2021-03-05	2,829	2,923	2,819	2,919	3,273,300	2,919
2021-03-04	2,760	2,864	2,748	2,810	2,868,800	2,810
2021-03-03	2,667	2,760	2,639	2,760	2,738,100	2,760
2021-03-02	2,666	2,697	2,630	2,645	1,399,500	2,645
2021-03-01	2,610	2,637	2,585	2,635	1,107,300	2,635
2021-02-26	2,602	2,609	2,529	2,594	1,727,300	2,594
2021-02-25	2,670	2,705	2,631	2,632	1,216,700	2,632
2021-02-24	2,609	2,674	2,593	2,607	1,511,900	2,607
2021-02-22	2,633	2,645	2,581	2,592	1,411,900	2,592
2021-02-19	2,651	2,671	2,564	2,601	1,570,500	2,601
2021-02-18	2,654	2,689	2,602	2,649	2,193,400	2,649
2021-02-17	2,668	2,708	2,663	2,688	1,016,400	2,688
2021-02-16	2,708	2,713	2,630	2,650	1,498,800	2,650
2021-02-15	2,688	2,738	2,683	2,695	1,422,600	2,695
2021-02-12	2,645	2,663	2,597	2,657	1,090,200	2,657
2021-02-10	2,621	2,688	2,604	2,648	1,269,200	2,648
2021-02-09	2,665	2,687	2,627	2,650	1,104,600	2,650
2021-02-08	2,655	2,679	2,641	2,652	1,452,300	2,652
2021-02-05	2,615	2,626	2,592	2,615	936,700	2,615
2021-02-04	2,636	2,642	2,603	2,622	1,176,700	2,622
2021-02-03	2,628	2,653	2,614	2,631	1,157,900	2,631
2021-02-02	2,600	2,655	2,583	2,610	1,892,100	2,610
2021-02-01	2,500	2,594	2,499	2,558	2,112,400	2,558
2021-01-29	2,503	2,539	2,457	2,497	1,552,400	2,497
2021-01-28	2,431	2,570	2,407	2,511	2,589,800	2,511
2021-01-27	2,439	2,449	2,414	2,439	858,700	2,439
2021-01-26	2,446	2,460	2,420	2,431	1,154,200	2,431
2021-01-25	2,425	2,451	2,405	2,433	926,700	2,433
2021-01-22	2,419	2,436	2,402	2,408	1,008,700	2,408
2021-01-21	2,493	2,498	2,428	2,434	1,284,600	2,434
2021-01-20	2,418	2,464	2,405	2,443	1,402,100	2,443
2021-01-19	2,409	2,440	2,404	2,417	1,046,400	2,417
2021-01-18	2,400	2,419	2,374	2,392	1,106,200	2,392
2021-01-15	2,460	2,479	2,405	2,432	1,500,100	2,432
2021-01-14	2,419	2,480	2,418	2,451	2,111,900	2,451
2021-01-13	2,362	2,487	2,360	2,441	4,891,100	2,441
2021-01-12	2,259	2,304	2,233	2,303	1,905,800	2,303
2021-01-08	2,231	2,255	2,214	2,251	1,260,700	2,251
2021-01-07	2,249	2,284	2,228	2,229	1,971,000	2,229
2021-01-06	2,192	2,217	2,170	2,183	1,142,000	2,183
2021-01-05	2,179	2,202	2,166	2,187	1,076,700	2,187
2021-01-04	2,210	2,231	2,157	2,203	1,253,300	2,203

分割・併合履歴： [2016-06-28]1株→0.1株