4990 昭和化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 450 | 450 | 442 | 442 | 2,800 | 442 |
| 2025-04-03 | 453 | 458 | 453 | 458 | 1,100 | 458 |
| 2025-04-02 | 449 | 459 | 449 | 459 | 600 | 459 |
| 2025-04-01 | 450 | 450 | 450 | 450 | 2,400 | 450 |
| 2025-03-31 | 448 | 449 | 440 | 440 | 2,700 | 440 |
| 2025-03-28 | 460 | 464 | 448 | 448 | 3,600 | 448 |
| 2025-03-27 | 483 | 484 | 482 | 484 | 7,300 | 484 |
| 2025-03-26 | 484 | 484 | 482 | 482 | 3,400 | 482 |
| 2025-03-25 | 483 | 484 | 472 | 484 | 4,800 | 484 |
| 2025-03-24 | 476 | 482 | 476 | 480 | 1,400 | 480 |
| 2025-03-21 | 473 | 480 | 471 | 479 | 5,300 | 479 |
| 2025-03-19 | 469 | 475 | 469 | 473 | 2,800 | 473 |
| 2025-03-18 | 469 | 469 | 469 | 469 | 500 | 469 |
| 2025-03-17 | 470 | 470 | 469 | 470 | 4,400 | 470 |
| 2025-03-14 | 468 | 468 | 467 | 468 | 1,800 | 468 |
| 2025-03-13 | 462 | 466 | 461 | 466 | 1,500 | 466 |
| 2025-03-12 | 464 | 464 | 463 | 464 | 800 | 464 |
| 2025-03-11 | 461 | 464 | 461 | 464 | 700 | 464 |
| 2025-03-10 | 465 | 465 | 462 | 462 | 300 | 462 |
| 2025-03-07 | 459 | 459 | 459 | 459 | 300 | 459 |
| 2025-03-06 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 2025-03-05 | 460 | 461 | 459 | 459 | 1,200 | 459 |
| 2025-03-04 | 461 | 461 | 460 | 461 | 3,000 | 461 |
| 2025-03-03 | 460 | 461 | 460 | 460 | 3,300 | 460 |
| 2025-02-28 | 460 | 462 | 460 | 460 | 1,800 | 460 |
| 2025-02-27 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2025-02-26 | 464 | 466 | 461 | 466 | 1,300 | 466 |
| 2025-02-25 | 470 | 470 | 462 | 468 | 2,700 | 468 |
| 2025-02-21 | 464 | 464 | 463 | 463 | 800 | 463 |
| 2025-02-20 | - | - | - | 464 | - | 464 |
| 2025-02-19 | 465 | 465 | 464 | 464 | 1,700 | 464 |
| 2025-02-18 | 465 | 466 | 465 | 465 | 600 | 465 |
| 2025-02-17 | 482 | 482 | 465 | 465 | 2,800 | 465 |
| 2025-02-14 | 466 | 470 | 465 | 468 | 5,800 | 468 |
| 2025-02-13 | 460 | 461 | 460 | 461 | 1,100 | 461 |
| 2025-02-12 | - | - | - | 468 | - | 468 |
| 2025-02-10 | 468 | 468 | 468 | 468 | 2,100 | 468 |
| 2025-02-07 | 463 | 463 | 462 | 462 | 1,100 | 462 |
| 2025-02-06 | 462 | 467 | 462 | 463 | 1,500 | 463 |
| 2025-02-05 | - | - | - | 462 | - | 462 |
| 2025-02-04 | 462 | 462 | 462 | 462 | 200 | 462 |
| 2025-02-03 | 468 | 468 | 461 | 461 | 600 | 461 |
| 2025-01-31 | 466 | 468 | 461 | 468 | 2,000 | 468 |
| 2025-01-30 | 461 | 464 | 461 | 464 | 700 | 464 |
| 2025-01-29 | 470 | 470 | 461 | 461 | 2,700 | 461 |
| 2025-01-28 | 463 | 470 | 460 | 462 | 6,300 | 462 |
| 2025-01-27 | 460 | 463 | 460 | 463 | 1,200 | 463 |
| 2025-01-24 | 462 | 462 | 462 | 462 | 700 | 462 |
| 2025-01-23 | 446 | 462 | 446 | 462 | 1,400 | 462 |
| 2025-01-22 | 449 | 450 | 446 | 446 | 2,100 | 446 |
| 2025-01-21 | 458 | 458 | 446 | 457 | 1,200 | 457 |
| 2025-01-20 | 463 | 463 | 459 | 461 | 1,200 | 461 |
| 2025-01-17 | 454 | 463 | 454 | 463 | 3,100 | 463 |
| 2025-01-16 | 458 | 460 | 453 | 460 | 1,600 | 460 |
| 2025-01-15 | 460 | 460 | 453 | 453 | 2,700 | 453 |
| 2025-01-14 | 463 | 463 | 457 | 460 | 3,500 | 460 |
| 2025-01-10 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2025-01-09 | 460 | 460 | 455 | 458 | 1,300 | 458 |
| 2025-01-08 | 454 | 459 | 443 | 455 | 5,700 | 455 |
| 2025-01-07 | 454 | 454 | 450 | 450 | 1,600 | 450 |
| 2025-01-06 | 460 | 460 | 454 | 454 | 2,700 | 454 |
分割・併合履歴 ： [1990-03-27]1株→1.1株