4990 昭和化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 443 | 446 | 443 | 443 | 700 | 443 |
| 2024-11-20 | - | - | - | 440 | - | 440 |
| 2024-11-19 | 435 | 440 | 435 | 440 | 1,500 | 440 |
| 2024-11-18 | 440 | 443 | 440 | 443 | 1,100 | 443 |
| 2024-11-15 | 448 | 448 | 447 | 447 | 3,400 | 447 |
| 2024-11-14 | 447 | 447 | 435 | 439 | 6,000 | 439 |
| 2024-11-13 | 443 | 443 | 443 | 443 | 400 | 443 |
| 2024-11-12 | 439 | 447 | 438 | 446 | 2,000 | 446 |
| 2024-11-11 | 446 | 449 | 439 | 439 | 4,300 | 439 |
| 2024-11-08 | 442 | 445 | 441 | 445 | 2,200 | 445 |
| 2024-11-07 | 444 | 444 | 443 | 443 | 1,600 | 443 |
| 2024-11-06 | - | - | - | 445 | - | 445 |
| 2024-11-05 | 449 | 449 | 445 | 445 | 400 | 445 |
| 2024-11-01 | 447 | 447 | 441 | 444 | 1,000 | 444 |
| 2024-10-31 | 442 | 442 | 441 | 441 | 500 | 441 |
| 2024-10-30 | 443 | 443 | 442 | 442 | 300 | 442 |
| 2024-10-29 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2024-10-28 | 441 | 458 | 439 | 442 | 1,800 | 442 |
| 2024-10-25 | 454 | 454 | 442 | 442 | 600 | 442 |
| 2024-10-24 | 441 | 447 | 441 | 447 | 400 | 447 |
| 2024-10-23 | - | - | - | 438 | - | 438 |
| 2024-10-22 | 444 | 444 | 438 | 438 | 700 | 438 |
| 2024-10-21 | 442 | 443 | 442 | 442 | 1,600 | 442 |
| 2024-10-18 | 436 | 437 | 435 | 436 | 6,400 | 436 |
| 2024-10-17 | 442 | 442 | 442 | 442 | 300 | 442 |
| 2024-10-16 | 444 | 444 | 441 | 442 | 600 | 442 |
| 2024-10-15 | 444 | 444 | 444 | 444 | 2,500 | 444 |
| 2024-10-11 | 442 | 445 | 441 | 445 | 1,500 | 445 |
| 2024-10-10 | 443 | 443 | 442 | 442 | 1,200 | 442 |
| 2024-10-09 | 444 | 447 | 439 | 441 | 4,900 | 441 |
| 2024-10-08 | 445 | 445 | 440 | 444 | 2,100 | 444 |
| 2024-10-07 | 450 | 450 | 441 | 445 | 7,200 | 445 |
| 2024-10-04 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2024-10-03 | 455 | 455 | 450 | 450 | 200 | 450 |
| 2024-10-02 | 452 | 455 | 452 | 455 | 1,200 | 455 |
| 2024-10-01 | 458 | 458 | 454 | 454 | 1,700 | 454 |
| 2024-09-30 | 453 | 456 | 452 | 456 | 500 | 456 |
| 2024-09-27 | 458 | 466 | 456 | 456 | 4,300 | 456 |
| 2024-09-26 | 468 | 472 | 463 | 465 | 5,300 | 465 |
| 2024-09-25 | 475 | 475 | 472 | 472 | 2,000 | 472 |
| 2024-09-24 | 460 | 474 | 460 | 465 | 2,700 | 465 |
| 2024-09-20 | 460 | 460 | 457 | 457 | 1,800 | 457 |
| 2024-09-19 | 457 | 457 | 457 | 457 | 200 | 457 |
| 2024-09-18 | 461 | 461 | 456 | 460 | 500 | 460 |
| 2024-09-17 | 460 | 463 | 458 | 458 | 4,000 | 458 |
| 2024-09-13 | 462 | 463 | 460 | 463 | 2,600 | 463 |
| 2024-09-12 | 458 | 459 | 457 | 459 | 900 | 459 |
| 2024-09-11 | 461 | 461 | 461 | 461 | 300 | 461 |
| 2024-09-10 | 461 | 461 | 455 | 461 | 2,400 | 461 |
| 2024-09-09 | 458 | 461 | 455 | 455 | 400 | 455 |
| 2024-09-06 | 458 | 458 | 458 | 458 | 3,100 | 458 |
| 2024-09-05 | 460 | 460 | 453 | 454 | 1,200 | 454 |
| 2024-09-04 | 462 | 462 | 453 | 454 | 1,400 | 454 |
| 2024-09-03 | 453 | 454 | 453 | 454 | 200 | 454 |
| 2024-09-02 | 461 | 461 | 453 | 453 | 3,700 | 453 |
| 2024-08-30 | 456 | 460 | 453 | 453 | 1,300 | 453 |
| 2024-08-29 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2024-08-28 | 453 | 455 | 453 | 454 | 2,500 | 454 |
| 2024-08-27 | 452 | 467 | 452 | 460 | 4,800 | 460 |
| 2024-08-26 | 451 | 454 | 451 | 451 | 1,900 | 451 |
| 2024-08-23 | 463 | 463 | 454 | 454 | 2,800 | 454 |
| 2024-08-22 | 453 | 455 | 453 | 455 | 700 | 455 |
| 2024-08-21 | 454 | 454 | 451 | 451 | 1,000 | 451 |
| 2024-08-20 | 456 | 466 | 455 | 455 | 1,900 | 455 |
| 2024-08-19 | 455 | 464 | 455 | 456 | 1,500 | 456 |
| 2024-08-16 | 455 | 465 | 455 | 455 | 1,900 | 455 |
| 2024-08-15 | 477 | 477 | 447 | 450 | 12,000 | 450 |
| 2024-08-14 | 459 | 468 | 432 | 464 | 12,100 | 464 |
| 2024-08-13 | 439 | 442 | 435 | 440 | 3,200 | 440 |
| 2024-08-09 | 437 | 441 | 431 | 441 | 2,200 | 441 |
| 2024-08-08 | 433 | 433 | 426 | 426 | 800 | 426 |
| 2024-08-07 | 421 | 430 | 412 | 429 | 3,100 | 429 |
| 2024-08-06 | 433 | 433 | 433 | 433 | 100 | 433 |
| 2024-08-05 | 437 | 437 | 422 | 422 | 18,000 | 422 |
| 2024-08-02 | 451 | 451 | 444 | 444 | 5,800 | 444 |
| 2024-08-01 | 468 | 468 | 453 | 455 | 2,700 | 455 |
| 2024-07-31 | 461 | 461 | 457 | 457 | 600 | 457 |
| 2024-07-30 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2024-07-29 | 455 | 461 | 455 | 457 | 700 | 457 |
| 2024-07-26 | 459 | 463 | 453 | 453 | 2,700 | 453 |
| 2024-07-25 | 469 | 469 | 456 | 459 | 3,300 | 459 |
| 2024-07-24 | 463 | 465 | 463 | 464 | 1,200 | 464 |
| 2024-07-23 | 469 | 469 | 466 | 466 | 500 | 466 |
| 2024-07-22 | 458 | 468 | 458 | 468 | 1,400 | 468 |
| 2024-07-19 | 469 | 469 | 454 | 457 | 3,900 | 457 |
| 2024-07-18 | 468 | 469 | 468 | 469 | 1,000 | 469 |
| 2024-07-17 | 469 | 469 | 466 | 469 | 2,700 | 469 |
| 2024-07-16 | 464 | 468 | 455 | 468 | 3,300 | 468 |
| 2024-07-12 | 461 | 465 | 461 | 464 | 2,900 | 464 |
| 2024-07-11 | 463 | 465 | 463 | 464 | 1,100 | 464 |
| 2024-07-10 | 463 | 464 | 462 | 462 | 2,000 | 462 |
| 2024-07-09 | 462 | 465 | 460 | 462 | 1,400 | 462 |
| 2024-07-08 | 458 | 466 | 458 | 465 | 2,900 | 465 |
| 2024-07-05 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2024-07-04 | 458 | 458 | 454 | 458 | 1,400 | 458 |
| 2024-07-03 | 453 | 458 | 453 | 453 | 1,400 | 453 |
| 2024-07-02 | 456 | 456 | 455 | 456 | 900 | 456 |
| 2024-07-01 | 455 | 456 | 452 | 452 | 4,000 | 452 |
| 2024-06-28 | 452 | 454 | 452 | 454 | 500 | 454 |
| 2024-06-27 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2024-06-26 | 455 | 455 | 450 | 450 | 1,400 | 450 |
| 2024-06-25 | 454 | 454 | 452 | 452 | 2,100 | 452 |
| 2024-06-24 | 455 | 455 | 451 | 451 | 1,900 | 451 |
| 2024-06-21 | 456 | 456 | 449 | 452 | 3,300 | 452 |
| 2024-06-20 | 450 | 451 | 448 | 448 | 1,400 | 448 |
| 2024-06-19 | 455 | 455 | 442 | 453 | 4,000 | 453 |
| 2024-06-18 | 454 | 455 | 453 | 455 | 1,300 | 455 |
| 2024-06-17 | 454 | 454 | 448 | 454 | 4,100 | 454 |
| 2024-06-14 | 448 | 455 | 448 | 455 | 400 | 455 |
| 2024-06-13 | 451 | 451 | 447 | 448 | 2,500 | 448 |
| 2024-06-12 | 452 | 453 | 450 | 453 | 1,800 | 453 |
| 2024-06-11 | 448 | 452 | 448 | 452 | 1,300 | 452 |
| 2024-06-10 | 452 | 456 | 448 | 448 | 2,500 | 448 |
| 2024-06-07 | 445 | 446 | 445 | 446 | 300 | 446 |
| 2024-06-06 | 439 | 445 | 439 | 445 | 1,900 | 445 |
| 2024-06-05 | 440 | 440 | 439 | 439 | 1,800 | 439 |
| 2024-06-04 | 444 | 445 | 440 | 445 | 1,200 | 445 |
| 2024-06-03 | 447 | 447 | 442 | 442 | 500 | 442 |
| 2024-05-31 | 439 | 444 | 439 | 443 | 300 | 443 |
| 2024-05-30 | 440 | 440 | 438 | 438 | 500 | 438 |
| 2024-05-29 | 439 | 440 | 436 | 440 | 4,400 | 440 |
| 2024-05-28 | 442 | 444 | 437 | 441 | 3,400 | 441 |
| 2024-05-27 | 445 | 455 | 442 | 442 | 3,700 | 442 |
| 2024-05-24 | 440 | 448 | 436 | 441 | 2,300 | 441 |
| 2024-05-23 | 439 | 440 | 437 | 440 | 3,600 | 440 |
| 2024-05-22 | 438 | 444 | 437 | 439 | 3,600 | 439 |
| 2024-05-21 | 440 | 442 | 438 | 438 | 2,600 | 438 |
| 2024-05-20 | 439 | 440 | 437 | 440 | 1,500 | 440 |
| 2024-05-17 | 436 | 443 | 436 | 438 | 1,500 | 438 |
| 2024-05-16 | 440 | 447 | 438 | 439 | 9,500 | 439 |
| 2024-05-15 | 461 | 470 | 448 | 448 | 12,200 | 448 |
| 2024-05-14 | 460 | 461 | 453 | 461 | 2,500 | 461 |
| 2024-05-13 | 455 | 458 | 455 | 458 | 1,400 | 458 |
| 2024-05-10 | 456 | 456 | 453 | 453 | 400 | 453 |
| 2024-05-09 | - | - | - | 456 | - | 456 |
| 2024-05-08 | 456 | 456 | 455 | 456 | 1,000 | 456 |
| 2024-05-07 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2024-05-02 | 445 | 447 | 445 | 447 | 1,100 | 447 |
| 2024-05-01 | 452 | 452 | 445 | 448 | 2,100 | 448 |
| 2024-04-30 | 452 | 454 | 450 | 450 | 300 | 450 |
| 2024-04-26 | 447 | 453 | 447 | 449 | 300 | 449 |
| 2024-04-25 | 447 | 453 | 447 | 447 | 700 | 447 |
| 2024-04-24 | 442 | 447 | 442 | 447 | 1,400 | 447 |
| 2024-04-23 | 443 | 450 | 443 | 445 | 2,000 | 445 |
| 2024-04-22 | 463 | 463 | 444 | 444 | 12,500 | 444 |
| 2024-04-19 | 444 | 444 | 436 | 439 | 4,200 | 439 |
| 2024-04-18 | 439 | 445 | 439 | 445 | 1,200 | 445 |
| 2024-04-17 | 442 | 442 | 440 | 440 | 2,300 | 440 |
| 2024-04-16 | 447 | 447 | 440 | 440 | 2,700 | 440 |
| 2024-04-15 | 447 | 448 | 447 | 448 | 2,700 | 448 |
| 2024-04-12 | 457 | 461 | 446 | 448 | 4,200 | 448 |
| 2024-04-11 | 444 | 450 | 444 | 450 | 1,600 | 450 |
| 2024-04-10 | 444 | 454 | 443 | 443 | 2,300 | 443 |
| 2024-04-09 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2024-04-08 | 440 | 445 | 438 | 440 | 4,000 | 440 |
| 2024-04-05 | 441 | 446 | 438 | 440 | 5,100 | 440 |
| 2024-04-04 | 450 | 450 | 441 | 442 | 7,300 | 442 |
| 2024-04-03 | 450 | 455 | 448 | 454 | 700 | 454 |
| 2024-04-02 | 450 | 457 | 449 | 451 | 600 | 451 |
| 2024-04-01 | 449 | 459 | 449 | 451 | 2,100 | 451 |
| 2024-03-29 | 451 | 461 | 448 | 448 | 2,000 | 448 |
| 2024-03-28 | 451 | 455 | 446 | 451 | 3,800 | 451 |
| 2024-03-27 | 470 | 479 | 465 | 471 | 11,300 | 471 |
| 2024-03-26 | 470 | 495 | 461 | 470 | 49,100 | 470 |
| 2024-03-25 | 470 | 470 | 459 | 464 | 7,100 | 464 |
| 2024-03-22 | 465 | 470 | 461 | 470 | 4,700 | 470 |
| 2024-03-21 | 465 | 469 | 463 | 463 | 7,400 | 463 |
| 2024-03-19 | 467 | 468 | 465 | 465 | 2,300 | 465 |
| 2024-03-18 | 467 | 467 | 467 | 467 | 400 | 467 |
| 2024-03-15 | 469 | 469 | 467 | 467 | 4,300 | 467 |
| 2024-03-14 | 468 | 469 | 467 | 469 | 800 | 469 |
| 2024-03-13 | 468 | 468 | 468 | 468 | 100 | 468 |
| 2024-03-12 | 464 | 472 | 464 | 468 | 2,800 | 468 |
| 2024-03-11 | 470 | 470 | 461 | 461 | 2,500 | 461 |
| 2024-03-08 | 460 | 470 | 457 | 463 | 3,700 | 463 |
| 2024-03-07 | 467 | 467 | 457 | 459 | 5,700 | 459 |
| 2024-03-06 | 462 | 464 | 462 | 464 | 400 | 464 |
| 2024-03-05 | 469 | 469 | 462 | 462 | 1,100 | 462 |
| 2024-03-04 | 469 | 469 | 469 | 469 | 200 | 469 |
| 2024-03-01 | 466 | 471 | 460 | 465 | 5,600 | 465 |
| 2024-02-29 | 462 | 466 | 462 | 466 | 400 | 466 |
| 2024-02-28 | 464 | 464 | 464 | 464 | 300 | 464 |
| 2024-02-27 | 465 | 466 | 464 | 464 | 3,400 | 464 |
| 2024-02-26 | 465 | 465 | 455 | 457 | 3,000 | 457 |
| 2024-02-22 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2024-02-21 | 458 | 463 | 452 | 461 | 4,700 | 461 |
| 2024-02-20 | 451 | 456 | 451 | 454 | 2,800 | 454 |
| 2024-02-19 | 456 | 456 | 451 | 451 | 2,300 | 451 |
| 2024-02-16 | 447 | 459 | 446 | 450 | 2,100 | 450 |
| 2024-02-15 | 444 | 450 | 441 | 445 | 8,200 | 445 |
| 2024-02-14 | 462 | 465 | 449 | 452 | 12,500 | 452 |
| 2024-02-13 | 464 | 485 | 450 | 481 | 30,400 | 481 |
| 2024-02-09 | 464 | 467 | 461 | 465 | 1,800 | 465 |
| 2024-02-08 | 463 | 463 | 461 | 461 | 1,200 | 461 |
| 2024-02-07 | 463 | 464 | 463 | 463 | 500 | 463 |
| 2024-02-06 | 459 | 463 | 459 | 461 | 1,400 | 461 |
| 2024-02-05 | 464 | 464 | 457 | 459 | 4,800 | 459 |
| 2024-02-02 | 465 | 470 | 463 | 463 | 4,000 | 463 |
| 2024-02-01 | 468 | 470 | 462 | 465 | 3,800 | 465 |
| 2024-01-31 | 469 | 469 | 465 | 468 | 2,800 | 468 |
| 2024-01-30 | 461 | 469 | 461 | 468 | 3,800 | 468 |
| 2024-01-29 | 465 | 465 | 462 | 462 | 2,000 | 462 |
| 2024-01-26 | 464 | 465 | 463 | 465 | 900 | 465 |
| 2024-01-25 | 466 | 466 | 461 | 464 | 2,200 | 464 |
| 2024-01-24 | 462 | 466 | 462 | 466 | 1,500 | 466 |
| 2024-01-23 | 463 | 464 | 462 | 464 | 2,700 | 464 |
| 2024-01-22 | 464 | 471 | 460 | 463 | 6,700 | 463 |
| 2024-01-19 | 465 | 471 | 464 | 464 | 700 | 464 |
| 2024-01-18 | 468 | 468 | 462 | 468 | 2,100 | 468 |
| 2024-01-17 | 466 | 468 | 461 | 464 | 1,700 | 464 |
| 2024-01-16 | 457 | 467 | 457 | 466 | 7,700 | 466 |
| 2024-01-15 | 459 | 460 | 452 | 459 | 6,900 | 459 |
| 2024-01-12 | 454 | 459 | 452 | 457 | 8,300 | 457 |
| 2024-01-11 | 454 | 454 | 450 | 452 | 900 | 452 |
| 2024-01-10 | 450 | 453 | 449 | 449 | 6,800 | 449 |
| 2024-01-09 | 445 | 449 | 445 | 449 | 1,900 | 449 |
| 2024-01-05 | 440 | 446 | 438 | 444 | 3,700 | 444 |
| 2024-01-04 | 434 | 440 | 430 | 437 | 5,900 | 437 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
