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 |
|---|---|---|---|---|---|---|
| 2021-10-21 | 2,854 | 2,940 | 2,851 | 2,887 | 1,873,500 | 2,887 |
| 2021-10-20 | 2,860 | 2,943 | 2,860 | 2,866 | 2,498,900 | 2,866 |
| 2021-10-19 | 2,826 | 2,874 | 2,818 | 2,852 | 2,168,900 | 2,852 |
| 2021-10-18 | 2,789 | 2,865 | 2,782 | 2,838 | 2,578,800 | 2,838 |
| 2021-10-15 | 2,739 | 2,784 | 2,739 | 2,763 | 2,224,500 | 2,763 |
| 2021-10-14 | 2,692 | 2,727 | 2,652 | 2,723 | 1,731,500 | 2,723 |
| 2021-10-13 | 2,705 | 2,722 | 2,654 | 2,694 | 1,837,400 | 2,694 |
| 2021-10-12 | 2,662 | 2,724 | 2,662 | 2,724 | 1,887,300 | 2,724 |
| 2021-10-11 | 2,604 | 2,683 | 2,597 | 2,683 | 1,925,600 | 2,683 |
| 2021-10-08 | 2,619 | 2,631 | 2,581 | 2,610 | 2,048,700 | 2,610 |
| 2021-10-07 | 2,549 | 2,618 | 2,522 | 2,598 | 2,833,900 | 2,598 |
| 2021-10-06 | 2,570 | 2,639 | 2,520 | 2,552 | 3,215,800 | 2,552 |
| 2021-10-05 | 2,572 | 2,586 | 2,468 | 2,541 | 3,906,400 | 2,541 |
| 2021-10-04 | 2,700 | 2,700 | 2,596 | 2,608 | 2,803,500 | 2,608 |
| 2021-10-01 | 2,697 | 2,734 | 2,636 | 2,656 | 2,973,200 | 2,656 |
| 2021-09-30 | 2,745 | 2,757 | 2,694 | 2,735 | 3,157,900 | 2,735 |
| 2021-09-29 | 2,748 | 2,815 | 2,696 | 2,737 | 4,966,800 | 2,737 |
| 2021-09-28 | 2,707 | 2,728 | 2,658 | 2,698 | 2,182,400 | 2,698 |
| 2021-09-27 | 2,755 | 2,786 | 2,681 | 2,685 | 2,873,200 | 2,685 |
| 2021-09-24 | 2,750 | 2,779 | 2,712 | 2,744 | 3,433,000 | 2,744 |
| 2021-09-22 | 2,713 | 2,734 | 2,652 | 2,660 | 2,803,300 | 2,660 |
| 2021-09-21 | 2,636 | 2,747 | 2,620 | 2,721 | 4,348,000 | 2,721 |
| 2021-09-17 | 2,801 | 2,803 | 2,704 | 2,736 | 4,456,200 | 2,736 |
| 2021-09-16 | 2,734 | 2,797 | 2,724 | 2,769 | 3,573,900 | 2,769 |
| 2021-09-15 | 2,831 | 2,831 | 2,693 | 2,736 | 6,080,800 | 2,736 |
| 2021-09-14 | 2,652 | 2,849 | 2,640 | 2,797 | 19,528,000 | 2,797 |
| 2021-09-13 | 2,625 | 2,677 | 2,613 | 2,634 | 7,176,600 | 2,634 |
| 2021-09-10 | 2,665 | 2,682 | 2,631 | 2,632 | 3,365,400 | 2,632 |
| 2021-09-09 | 2,620 | 2,689 | 2,611 | 2,643 | 6,992,200 | 2,643 |
| 2021-09-08 | 2,559 | 2,659 | 2,541 | 2,616 | 5,225,400 | 2,616 |
| 2021-09-07 | 2,551 | 2,595 | 2,540 | 2,570 | 10,681,000 | 2,570 |
| 2021-09-06 | 2,571 | 2,573 | 2,500 | 2,542 | 8,388,200 | 2,542 |
| 2021-09-03 | 2,465 | 2,555 | 2,449 | 2,519 | 4,200,700 | 2,519 |
| 2021-09-02 | 2,463 | 2,498 | 2,445 | 2,449 | 2,618,400 | 2,449 |
| 2021-09-01 | 2,454 | 2,500 | 2,436 | 2,467 | 3,255,100 | 2,467 |
| 2021-08-31 | 2,460 | 2,469 | 2,420 | 2,447 | 1,761,400 | 2,447 |
| 2021-08-30 | 2,451 | 2,503 | 2,451 | 2,483 | 1,639,500 | 2,483 |
| 2021-08-27 | 2,483 | 2,495 | 2,427 | 2,446 | 1,626,900 | 2,446 |
| 2021-08-26 | 2,540 | 2,549 | 2,466 | 2,493 | 2,737,000 | 2,493 |
| 2021-08-25 | 2,550 | 2,605 | 2,527 | 2,555 | 3,852,000 | 2,555 |
| 2021-08-24 | 2,473 | 2,509 | 2,414 | 2,506 | 8,413,000 | 2,506 |
| 2021-08-23 | 2,761 | 2,828 | 2,761 | 2,773 | 1,050,800 | 2,773 |
| 2021-08-20 | 2,833 | 2,857 | 2,728 | 2,737 | 3,331,400 | 2,737 |
| 2021-08-19 | 3,050 | 3,065 | 2,890 | 2,902 | 3,509,600 | 2,902 |
| 2021-08-18 | 3,205 | 3,225 | 3,140 | 3,150 | 919,300 | 3,150 |
| 2021-08-17 | 3,255 | 3,265 | 3,165 | 3,175 | 1,220,000 | 3,175 |
| 2021-08-16 | 3,340 | 3,340 | 3,250 | 3,280 | 1,076,000 | 3,280 |
| 2021-08-13 | 3,295 | 3,380 | 3,290 | 3,370 | 1,642,500 | 3,370 |
| 2021-08-12 | 3,180 | 3,305 | 3,180 | 3,295 | 2,434,100 | 3,295 |
| 2021-08-11 | 3,060 | 3,130 | 2,962 | 3,085 | 2,601,100 | 3,085 |
| 2021-08-10 | 3,125 | 3,145 | 3,060 | 3,065 | 777,200 | 3,065 |
| 2021-08-06 | 3,065 | 3,115 | 3,060 | 3,080 | 652,000 | 3,080 |
| 2021-08-05 | 3,020 | 3,110 | 3,020 | 3,060 | 659,700 | 3,060 |
| 2021-08-04 | 3,150 | 3,195 | 3,075 | 3,080 | 1,298,700 | 3,080 |
| 2021-08-03 | 3,175 | 3,240 | 3,115 | 3,170 | 1,428,900 | 3,170 |
| 2021-08-02 | 3,160 | 3,245 | 3,160 | 3,215 | 1,028,600 | 3,215 |
| 2021-07-30 | 3,150 | 3,185 | 3,130 | 3,130 | 1,042,200 | 3,130 |
| 2021-07-29 | 3,130 | 3,185 | 3,110 | 3,150 | 2,020,800 | 3,150 |
| 2021-07-28 | 3,070 | 3,170 | 3,065 | 3,130 | 1,075,000 | 3,130 |
| 2021-07-27 | 3,095 | 3,150 | 3,065 | 3,110 | 1,039,900 | 3,110 |
| 2021-07-26 | 3,070 | 3,090 | 3,045 | 3,055 | 938,700 | 3,055 |
| 2021-07-21 | 3,095 | 3,105 | 2,992 | 3,005 | 1,603,500 | 3,005 |
| 2021-07-20 | 3,015 | 3,075 | 3,010 | 3,010 | 1,499,500 | 3,010 |
| 2021-07-19 | 3,220 | 3,235 | 3,100 | 3,100 | 1,361,500 | 3,100 |
| 2021-07-16 | 3,220 | 3,300 | 3,220 | 3,275 | 686,300 | 3,275 |
| 2021-07-15 | 3,225 | 3,275 | 3,215 | 3,260 | 738,100 | 3,260 |
| 2021-07-14 | 3,260 | 3,345 | 3,240 | 3,285 | 822,500 | 3,285 |
| 2021-07-13 | 3,265 | 3,330 | 3,255 | 3,330 | 831,200 | 3,330 |
| 2021-07-12 | 3,200 | 3,280 | 3,190 | 3,265 | 1,712,500 | 3,265 |
| 2021-07-09 | 3,050 | 3,105 | 3,000 | 3,090 | 2,284,100 | 3,090 |
| 2021-07-08 | 3,225 | 3,235 | 3,125 | 3,135 | 1,492,400 | 3,135 |
| 2021-07-07 | 3,190 | 3,225 | 3,165 | 3,195 | 877,400 | 3,195 |
| 2021-07-06 | 3,240 | 3,280 | 3,225 | 3,260 | 1,009,900 | 3,260 |
| 2021-07-05 | 3,300 | 3,310 | 3,220 | 3,230 | 948,700 | 3,230 |
| 2021-07-02 | 3,310 | 3,345 | 3,305 | 3,335 | 670,100 | 3,335 |
| 2021-07-01 | 3,315 | 3,380 | 3,305 | 3,325 | 817,900 | 3,325 |
| 2021-06-30 | 3,305 | 3,345 | 3,285 | 3,300 | 726,900 | 3,300 |
| 2021-06-29 | 3,300 | 3,340 | 3,260 | 3,300 | 1,493,100 | 3,300 |
| 2021-06-28 | 3,345 | 3,425 | 3,345 | 3,420 | 812,300 | 3,420 |
| 2021-06-25 | 3,330 | 3,380 | 3,330 | 3,335 | 766,900 | 3,335 |
| 2021-06-24 | 3,350 | 3,355 | 3,300 | 3,320 | 852,600 | 3,320 |
| 2021-06-23 | 3,370 | 3,380 | 3,350 | 3,370 | 597,000 | 3,370 |
| 2021-06-22 | 3,395 | 3,425 | 3,365 | 3,370 | 1,344,000 | 3,370 |
| 2021-06-21 | 3,310 | 3,340 | 3,255 | 3,295 | 1,584,100 | 3,295 |
| 2021-06-18 | 3,470 | 3,475 | 3,375 | 3,380 | 2,016,200 | 3,380 |
| 2021-06-17 | 3,635 | 3,640 | 3,540 | 3,560 | 787,500 | 3,560 |
| 2021-06-16 | 3,620 | 3,685 | 3,600 | 3,620 | 869,200 | 3,620 |
| 2021-06-15 | 3,585 | 3,630 | 3,570 | 3,590 | 598,400 | 3,590 |
| 2021-06-14 | 3,605 | 3,635 | 3,575 | 3,585 | 590,100 | 3,585 |
| 2021-06-11 | 3,590 | 3,600 | 3,545 | 3,585 | 682,900 | 3,585 |
| 2021-06-10 | 3,555 | 3,605 | 3,550 | 3,600 | 738,500 | 3,600 |
| 2021-06-09 | 3,535 | 3,585 | 3,520 | 3,560 | 622,200 | 3,560 |
| 2021-06-08 | 3,600 | 3,615 | 3,545 | 3,555 | 719,900 | 3,555 |
| 2021-06-07 | 3,675 | 3,685 | 3,565 | 3,605 | 911,400 | 3,605 |
| 2021-06-04 | 3,555 | 3,660 | 3,505 | 3,645 | 1,333,700 | 3,645 |
| 2021-06-03 | 3,530 | 3,620 | 3,515 | 3,555 | 982,900 | 3,555 |
| 2021-06-02 | 3,465 | 3,575 | 3,460 | 3,525 | 1,126,100 | 3,525 |
| 2021-06-01 | 3,430 | 3,495 | 3,400 | 3,470 | 999,700 | 3,470 |
| 2021-05-31 | 3,475 | 3,500 | 3,395 | 3,405 | 979,700 | 3,405 |
| 2021-05-28 | 3,440 | 3,525 | 3,390 | 3,485 | 1,462,000 | 3,485 |
| 2021-05-27 | 3,485 | 3,500 | 3,370 | 3,370 | 1,895,400 | 3,370 |
| 2021-05-26 | 3,525 | 3,555 | 3,455 | 3,500 | 1,250,100 | 3,500 |
| 2021-05-25 | 3,505 | 3,555 | 3,460 | 3,540 | 886,200 | 3,540 |
| 2021-05-24 | 3,440 | 3,520 | 3,440 | 3,480 | 1,008,400 | 3,480 |
| 2021-05-21 | 3,480 | 3,485 | 3,390 | 3,405 | 1,440,100 | 3,405 |
| 2021-05-20 | 3,560 | 3,605 | 3,505 | 3,525 | 907,800 | 3,525 |
| 2021-05-19 | 3,660 | 3,700 | 3,585 | 3,610 | 1,200,200 | 3,610 |
| 2021-05-18 | 3,630 | 3,715 | 3,615 | 3,700 | 1,492,400 | 3,700 |
| 2021-05-17 | 3,625 | 3,635 | 3,535 | 3,610 | 1,753,300 | 3,610 |
| 2021-05-14 | 3,600 | 3,615 | 3,465 | 3,575 | 2,449,600 | 3,575 |
| 2021-05-13 | 3,430 | 3,510 | 3,375 | 3,390 | 1,490,300 | 3,390 |
| 2021-05-12 | 3,520 | 3,575 | 3,400 | 3,475 | 1,313,500 | 3,475 |
| 2021-05-11 | 3,640 | 3,720 | 3,450 | 3,505 | 2,557,100 | 3,505 |
| 2021-05-10 | 3,500 | 3,730 | 3,495 | 3,670 | 3,551,200 | 3,670 |
| 2021-05-07 | 3,400 | 3,515 | 3,390 | 3,505 | 1,850,000 | 3,505 |
| 2021-05-06 | 3,370 | 3,410 | 3,345 | 3,375 | 1,187,400 | 3,375 |
| 2021-04-30 | 3,250 | 3,320 | 3,240 | 3,310 | 1,130,200 | 3,310 |
| 2021-04-28 | 3,245 | 3,245 | 3,190 | 3,215 | 513,700 | 3,215 |
| 2021-04-27 | 3,200 | 3,285 | 3,190 | 3,240 | 1,005,700 | 3,240 |
| 2021-04-26 | 3,245 | 3,260 | 3,150 | 3,190 | 1,124,700 | 3,190 |
| 2021-04-23 | 3,205 | 3,220 | 3,185 | 3,205 | 700,400 | 3,205 |
| 2021-04-22 | 3,275 | 3,295 | 3,240 | 3,265 | 804,600 | 3,265 |
| 2021-04-21 | 3,250 | 3,255 | 3,180 | 3,225 | 1,236,300 | 3,225 |
| 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
