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
2024-05-214404424384382,600438
2024-05-204394404374401,500440
2024-05-174364434364381,500438
2024-05-164404474384399,500439
2024-05-1546147044844812,200448
2024-05-144604614534612,500461
2024-05-134554584554581,400458
2024-05-10456456453453400453
2024-05-09---456-456
2024-05-084564564554561,000456
2024-05-07448448448448100448
2024-05-024454474454471,100447
2024-05-014524524454482,100448
2024-04-30452454450450300450
2024-04-26447453447449300449
2024-04-25447453447447700447
2024-04-244424474424471,400447
2024-04-234434504434452,000445
2024-04-2246346344444412,500444
2024-04-194444444364394,200439
2024-04-184394454394451,200445
2024-04-174424424404402,300440
2024-04-164474474404402,700440
2024-04-154474484474482,700448
2024-04-124574614464484,200448
2024-04-114444504444501,600450
2024-04-104444544434432,300443
2024-04-09441441441441100441
2024-04-084404454384404,000440
2024-04-054414464384405,100440
2024-04-044504504414427,300442
2024-04-03450455448454700454
2024-04-02450457449451600451
2024-04-014494594494512,100451
2024-03-294514614484482,000448
2024-03-284514554464513,800451
2024-03-2747047946547111,300471
2024-03-2647049546147049,100470
2024-03-254704704594647,100464
2024-03-224654704614704,700470
2024-03-214654694634637,400463
2024-03-194674684654652,300465
2024-03-18467467467467400467
2024-03-154694694674674,300467
2024-03-14468469467469800469
2024-03-13468468468468100468
2024-03-124644724644682,800468
2024-03-114704704614612,500461
2024-03-084604704574633,700463
2024-03-074674674574595,700459
2024-03-06462464462464400464
2024-03-054694694624621,100462
2024-03-04469469469469200469
2024-03-014664714604655,600465
2024-02-29462466462466400466
2024-02-28464464464464300464
2024-02-274654664644643,400464
2024-02-264654654554573,000457
2024-02-22465465465465500465
2024-02-214584634524614,700461
2024-02-204514564514542,800454
2024-02-194564564514512,300451
2024-02-164474594464502,100450
2024-02-154444504414458,200445
2024-02-1446246544945212,500452
2024-02-1346448545048130,400481
2024-02-094644674614651,800465
2024-02-084634634614611,200461
2024-02-07463464463463500463
2024-02-064594634594611,400461
2024-02-054644644574594,800459
2024-02-024654704634634,000463
2024-02-014684704624653,800465
2024-01-314694694654682,800468
2024-01-304614694614683,800468
2024-01-294654654624622,000462
2024-01-26464465463465900465
2024-01-254664664614642,200464
2024-01-244624664624661,500466
2024-01-234634644624642,700464
2024-01-224644714604636,700463
2024-01-19465471464464700464
2024-01-184684684624682,100468
2024-01-174664684614641,700464
2024-01-164574674574667,700466
2024-01-154594604524596,900459
2024-01-124544594524578,300457
2024-01-11454454450452900452
2024-01-104504534494496,800449
2024-01-094454494454491,900449
2024-01-054404464384443,700444
2024-01-044344404304375,900437

分割・併合履歴 : [1990-03-27]1株→1.1株