4990 昭和化学工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-264294354294321,900432
2023-05-254244254234254,600425
2023-05-24424428424428400428
2023-05-234244314244311,600431
2023-05-224374374244243,800424
2023-05-194254254204213,600421
2023-05-184294304224235,200423
2023-05-174184294184297,300429
2023-05-1643343541541827,800418
2023-05-1547849642244169,200441
2023-05-124764894734897,900489
2023-05-1149049047048014,700480
2023-05-104734904734904,700490
2023-05-0947948947047713,100477
2023-05-084724854724829,500482
2023-05-024774774744771,000477
2023-05-014754754674754,300475
2023-04-284724724644681,600468
2023-04-274624664624661,900466
2023-04-264704744664708,000470
2023-04-254744744684733,500473
2023-04-244614804614726,300472
2023-04-214724724654665,300466
2023-04-204804814724725,400472
2023-04-194804804694784,600478
2023-04-1848349647848015,400480
2023-04-1746848346748031,900480
2023-04-144594594534583,300458
2023-04-134604604554552,000455
2023-04-124594594554581,100458
2023-04-114584594554562,100456
2023-04-104554674554602,000460
2023-04-074564574514552,400455
2023-04-064524714524564,200456
2023-04-054524594504571,700457
2023-04-04456458456458600458
2023-04-034684684554614,000461
2023-03-314594644454525,100452
2023-03-3041845941845915,000459
2023-03-294504584504555,100455
2023-03-284654654504505,300450
2023-03-274574674554657,100465
2023-03-244674674504576,700457
2023-03-234524554504553,700455
2023-03-224644684404529,200452
2023-03-2046546543044012,500440
2023-03-1744746944644915,600449
2023-03-1644748744045550,600455
2023-03-1543444742444718,100447
2023-03-144194274124228,000422
2023-03-134254264214211,900421
2023-03-1043043241843210,100432
2023-03-0942943442342813,400428
2023-03-084204244124226,300422
2023-03-074264264164207,800420
2023-03-064254304254287,000428
2023-03-0343243542743314,400433
2023-03-0242243142042610,900426
2023-03-014174204134186,200418
2023-02-284144174104173,000417
2023-02-274174174114112,500411
2023-02-244164164124133,300413
2023-02-224104134104132,300413
2023-02-214114144114142,300414
2023-02-204134134134131,000413
2023-02-174104104104101,300410
2023-02-164124124104112,800411
2023-02-1541241641241310,100413
2023-02-144094124054128,900412
2023-02-1340340739940415,100404
2023-02-1040941939739834,500398
2023-02-094104104054073,500407
2023-02-084064094054092,500409
2023-02-074094094004071,600407
2023-02-064114114014063,800406
2023-02-034044104044052,100405
2023-02-024004104004085,400408
2023-02-014004083974015,600401
2023-01-314024023963972,400397
2023-01-304044054024042,700404
2023-01-274014084004023,100402
2023-01-264104103974011,500401
2023-01-254094104014103,400410
2023-01-244084083914035,000403
2023-01-234134134014022,800402
2023-01-20---413-413
2023-01-19413413413413900413
2023-01-18411411411411200411
2023-01-17411412407412500412
2023-01-164134134054053,100405
2023-01-134054144054142,400414
2023-01-124084084044051,600405
2023-01-114124134114111,800411
2023-01-104144144024061,400406
2023-01-064014014004004,700400
2023-01-054094094054062,000406
2023-01-044114174084083,600408

分割・併合履歴 : [1990-03-27]1株→1.1株