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
2021-04-203,3903,3903,3153,345906,0003,345
2021-04-193,4453,4603,3753,395845,2003,395
2021-04-163,4403,4453,3353,410922,9003,410
2021-04-153,4853,5103,4003,420885,0003,420
2021-04-143,3903,4553,3503,4551,425,0003,455
2021-04-133,3703,3753,3153,340680,0003,340
2021-04-123,3603,3803,3303,370579,1003,370
2021-04-093,3803,4053,3253,330876,7003,330
2021-04-083,3803,4153,3553,395887,8003,395
2021-04-073,3503,4353,3303,4201,484,4003,420
2021-04-063,2953,3703,2653,3252,365,5003,325
2021-04-053,1753,2553,1603,2551,603,1003,255
2021-04-023,1453,2053,1403,1551,246,6003,155
2021-04-013,1453,1603,0453,1051,103,6003,105
2021-03-313,1703,1853,1403,150909,6003,150
2021-03-303,1303,2103,1203,190981,1003,190
2021-03-293,2303,2303,1103,1351,166,0003,135
2021-03-263,2603,2653,1503,1601,233,9003,160
2021-03-253,2053,2753,2003,2151,157,6003,215
2021-03-243,1353,1703,0903,1501,339,9003,150
2021-03-233,2403,2953,2003,2051,109,0003,205
2021-03-223,2103,2453,1903,215770,3003,215
2021-03-193,2003,2453,1703,2451,014,2003,245
2021-03-183,1903,2503,1853,2301,856,7003,230
2021-03-173,1253,1953,1153,1651,111,0003,165
2021-03-163,1353,1603,1053,1451,100,4003,145
2021-03-153,0403,1503,0403,1502,070,0003,150
2021-03-123,0403,0702,9803,0351,383,7003,035
2021-03-113,0603,1303,0303,0451,552,1003,045
2021-03-102,9783,0552,9233,0551,641,0003,055
2021-03-092,9953,0552,9423,0402,252,1003,040
2021-03-082,9683,0252,9502,9853,107,2002,985
2021-03-052,8292,9232,8192,9193,273,3002,919
2021-03-042,7602,8642,7482,8102,868,8002,810
2021-03-032,6672,7602,6392,7602,738,1002,760
2021-03-022,6662,6972,6302,6451,399,5002,645
2021-03-012,6102,6372,5852,6351,107,3002,635
2021-02-262,6022,6092,5292,5941,727,3002,594
2021-02-252,6702,7052,6312,6321,216,7002,632
2021-02-242,6092,6742,5932,6071,511,9002,607
2021-02-222,6332,6452,5812,5921,411,9002,592
2021-02-192,6512,6712,5642,6011,570,5002,601
2021-02-182,6542,6892,6022,6492,193,4002,649
2021-02-172,6682,7082,6632,6881,016,4002,688
2021-02-162,7082,7132,6302,6501,498,8002,650
2021-02-152,6882,7382,6832,6951,422,6002,695
2021-02-122,6452,6632,5972,6571,090,2002,657
2021-02-102,6212,6882,6042,6481,269,2002,648
2021-02-092,6652,6872,6272,6501,104,6002,650
2021-02-082,6552,6792,6412,6521,452,3002,652
2021-02-052,6152,6262,5922,615936,7002,615
2021-02-042,6362,6422,6032,6221,176,7002,622
2021-02-032,6282,6532,6142,6311,157,9002,631
2021-02-022,6002,6552,5832,6101,892,1002,610
2021-02-012,5002,5942,4992,5582,112,4002,558
2021-01-292,5032,5392,4572,4971,552,4002,497
2021-01-282,4312,5702,4072,5112,589,8002,511
2021-01-272,4392,4492,4142,439858,7002,439
2021-01-262,4462,4602,4202,4311,154,2002,431
2021-01-252,4252,4512,4052,433926,7002,433
2021-01-222,4192,4362,4022,4081,008,7002,408
2021-01-212,4932,4982,4282,4341,284,6002,434
2021-01-202,4182,4642,4052,4431,402,1002,443
2021-01-192,4092,4402,4042,4171,046,4002,417
2021-01-182,4002,4192,3742,3921,106,2002,392
2021-01-152,4602,4792,4052,4321,500,1002,432
2021-01-142,4192,4802,4182,4512,111,9002,451
2021-01-132,3622,4872,3602,4414,891,1002,441
2021-01-122,2592,3042,2332,3031,905,8002,303
2021-01-082,2312,2552,2142,2511,260,7002,251
2021-01-072,2492,2842,2282,2291,971,0002,229
2021-01-062,1922,2172,1702,1831,142,0002,183
2021-01-052,1792,2022,1662,1871,076,7002,187
2021-01-042,2102,2312,1572,2031,253,3002,203

分割・併合履歴 : [2016-06-28]1株→0.1株