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
2022-05-252,3082,3132,2622,2961,483,9002,296
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