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
2023-05-26	429	435	429	432	1,900	432
2023-05-25	424	425	423	425	4,600	425
2023-05-24	424	428	424	428	400	428
2023-05-23	424	431	424	431	1,600	431
2023-05-22	437	437	424	424	3,800	424
2023-05-19	425	425	420	421	3,600	421
2023-05-18	429	430	422	423	5,200	423
2023-05-17	418	429	418	429	7,300	429
2023-05-16	433	435	415	418	27,800	418
2023-05-15	478	496	422	441	69,200	441
2023-05-12	476	489	473	489	7,900	489
2023-05-11	490	490	470	480	14,700	480
2023-05-10	473	490	473	490	4,700	490
2023-05-09	479	489	470	477	13,100	477
2023-05-08	472	485	472	482	9,500	482
2023-05-02	477	477	474	477	1,000	477
2023-05-01	475	475	467	475	4,300	475
2023-04-28	472	472	464	468	1,600	468
2023-04-27	462	466	462	466	1,900	466
2023-04-26	470	474	466	470	8,000	470
2023-04-25	474	474	468	473	3,500	473
2023-04-24	461	480	461	472	6,300	472
2023-04-21	472	472	465	466	5,300	466
2023-04-20	480	481	472	472	5,400	472
2023-04-19	480	480	469	478	4,600	478
2023-04-18	483	496	478	480	15,400	480
2023-04-17	468	483	467	480	31,900	480
2023-04-14	459	459	453	458	3,300	458
2023-04-13	460	460	455	455	2,000	455
2023-04-12	459	459	455	458	1,100	458
2023-04-11	458	459	455	456	2,100	456
2023-04-10	455	467	455	460	2,000	460
2023-04-07	456	457	451	455	2,400	455
2023-04-06	452	471	452	456	4,200	456
2023-04-05	452	459	450	457	1,700	457
2023-04-04	456	458	456	458	600	458
2023-04-03	468	468	455	461	4,000	461
2023-03-31	459	464	445	452	5,100	452
2023-03-30	418	459	418	459	15,000	459
2023-03-29	450	458	450	455	5,100	455
2023-03-28	465	465	450	450	5,300	450
2023-03-27	457	467	455	465	7,100	465
2023-03-24	467	467	450	457	6,700	457
2023-03-23	452	455	450	455	3,700	455
2023-03-22	464	468	440	452	9,200	452
2023-03-20	465	465	430	440	12,500	440
2023-03-17	447	469	446	449	15,600	449
2023-03-16	447	487	440	455	50,600	455
2023-03-15	434	447	424	447	18,100	447
2023-03-14	419	427	412	422	8,000	422
2023-03-13	425	426	421	421	1,900	421
2023-03-10	430	432	418	432	10,100	432
2023-03-09	429	434	423	428	13,400	428
2023-03-08	420	424	412	422	6,300	422
2023-03-07	426	426	416	420	7,800	420
2023-03-06	425	430	425	428	7,000	428
2023-03-03	432	435	427	433	14,400	433
2023-03-02	422	431	420	426	10,900	426
2023-03-01	417	420	413	418	6,200	418
2023-02-28	414	417	410	417	3,000	417
2023-02-27	417	417	411	411	2,500	411
2023-02-24	416	416	412	413	3,300	413
2023-02-22	410	413	410	413	2,300	413
2023-02-21	411	414	411	414	2,300	414
2023-02-20	413	413	413	413	1,000	413
2023-02-17	410	410	410	410	1,300	410
2023-02-16	412	412	410	411	2,800	411
2023-02-15	412	416	412	413	10,100	413
2023-02-14	409	412	405	412	8,900	412
2023-02-13	403	407	399	404	15,100	404
2023-02-10	409	419	397	398	34,500	398
2023-02-09	410	410	405	407	3,500	407
2023-02-08	406	409	405	409	2,500	409
2023-02-07	409	409	400	407	1,600	407
2023-02-06	411	411	401	406	3,800	406
2023-02-03	404	410	404	405	2,100	405
2023-02-02	400	410	400	408	5,400	408
2023-02-01	400	408	397	401	5,600	401
2023-01-31	402	402	396	397	2,400	397
2023-01-30	404	405	402	404	2,700	404
2023-01-27	401	408	400	402	3,100	402
2023-01-26	410	410	397	401	1,500	401
2023-01-25	409	410	401	410	3,400	410
2023-01-24	408	408	391	403	5,000	403
2023-01-23	413	413	401	402	2,800	402
2023-01-20	-	-	-	413	-	413
2023-01-19	413	413	413	413	900	413
2023-01-18	411	411	411	411	200	411
2023-01-17	411	412	407	412	500	412
2023-01-16	413	413	405	405	3,100	405
2023-01-13	405	414	405	414	2,400	414
2023-01-12	408	408	404	405	1,600	405
2023-01-11	412	413	411	411	1,800	411
2023-01-10	414	414	402	406	1,400	406
2023-01-06	401	401	400	400	4,700	400
2023-01-05	409	409	405	406	2,000	406
2023-01-04	411	417	408	408	3,600	408

分割・併合履歴： [1990-03-27]1株→1.1株