4990 昭和化学工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 380 | 380 | 372 | 372 | 3,600 | 372 |
2022-06-23 | 373 | 375 | 370 | 375 | 1,700 | 375 |
2022-06-22 | 376 | 378 | 376 | 378 | 600 | 378 |
2022-06-21 | 378 | 378 | 375 | 375 | 1,100 | 375 |
2022-06-20 | 375 | 375 | 375 | 375 | 1,200 | 375 |
2022-06-17 | 377 | 377 | 375 | 375 | 1,400 | 375 |
2022-06-16 | 379 | 379 | 379 | 379 | 800 | 379 |
2022-06-15 | 380 | 380 | 376 | 379 | 3,100 | 379 |
2022-06-14 | 377 | 377 | 376 | 377 | 1,700 | 377 |
2022-06-13 | 373 | 377 | 373 | 377 | 1,300 | 377 |
2022-06-10 | 374 | 374 | 371 | 374 | 1,600 | 374 |
2022-06-09 | 375 | 376 | 371 | 375 | 3,400 | 375 |
2022-06-08 | 373 | 374 | 371 | 373 | 1,600 | 373 |
2022-06-07 | 371 | 373 | 371 | 373 | 1,700 | 373 |
2022-06-06 | 373 | 374 | 372 | 372 | 1,700 | 372 |
2022-06-03 | 374 | 375 | 373 | 373 | 700 | 373 |
2022-06-02 | 373 | 374 | 373 | 374 | 200 | 374 |
2022-06-01 | 376 | 376 | 373 | 373 | 800 | 373 |
2022-05-31 | 372 | 376 | 372 | 374 | 1,300 | 374 |
2022-05-30 | 372 | 372 | 372 | 372 | 300 | 372 |
2022-05-27 | 371 | 372 | 371 | 371 | 1,300 | 371 |
2022-05-26 | 372 | 373 | 371 | 371 | 7,000 | 371 |
2022-05-25 | 379 | 379 | 373 | 373 | 1,500 | 373 |
2022-05-24 | 375 | 377 | 375 | 377 | 200 | 377 |
2022-05-23 | 375 | 378 | 375 | 375 | 700 | 375 |
2022-05-20 | 378 | 378 | 378 | 378 | 100 | 378 |
2022-05-19 | 377 | 377 | 376 | 376 | 200 | 376 |
2022-05-18 | 377 | 377 | 374 | 375 | 1,300 | 375 |
2022-05-17 | 376 | 380 | 374 | 380 | 3,900 | 380 |
2022-05-16 | 383 | 383 | 376 | 380 | 5,000 | 380 |
2022-05-13 | 380 | 380 | 376 | 380 | 1,100 | 380 |
2022-05-12 | 374 | 379 | 374 | 379 | 1,900 | 379 |
2022-05-11 | 376 | 380 | 376 | 380 | 2,500 | 380 |
2022-05-10 | 380 | 380 | 377 | 378 | 800 | 378 |
2022-05-09 | 376 | 378 | 376 | 378 | 200 | 378 |
2022-05-06 | 378 | 378 | 378 | 378 | 100 | 378 |
2022-05-02 | 380 | 380 | 376 | 379 | 2,700 | 379 |
2022-04-28 | 375 | 377 | 375 | 377 | 1,400 | 377 |
2022-04-27 | 379 | 380 | 375 | 376 | 2,300 | 376 |
2022-04-26 | 380 | 380 | 379 | 379 | 300 | 379 |
2022-04-25 | 382 | 382 | 379 | 379 | 1,200 | 379 |
2022-04-22 | 379 | 380 | 379 | 380 | 200 | 380 |
2022-04-21 | 378 | 380 | 378 | 380 | 8,600 | 380 |
2022-04-20 | 383 | 383 | 383 | 383 | 100 | 383 |
2022-04-19 | - | - | - | 383 | - | 383 |
2022-04-18 | 383 | 383 | 383 | 383 | 1,400 | 383 |
2022-04-15 | 383 | 383 | 382 | 382 | 3,400 | 382 |
2022-04-14 | 382 | 384 | 382 | 383 | 1,600 | 383 |
2022-04-13 | 381 | 382 | 380 | 381 | 1,600 | 381 |
2022-04-12 | 380 | 380 | 379 | 380 | 600 | 380 |
2022-04-11 | 382 | 382 | 378 | 378 | 2,800 | 378 |
2022-04-08 | 381 | 382 | 381 | 382 | 1,400 | 382 |
2022-04-07 | 381 | 382 | 380 | 382 | 2,500 | 382 |
2022-04-06 | 379 | 385 | 379 | 380 | 1,100 | 380 |
2022-04-05 | 380 | 381 | 379 | 379 | 2,600 | 379 |
2022-04-04 | 378 | 379 | 378 | 379 | 1,100 | 379 |
2022-04-01 | 380 | 380 | 378 | 378 | 1,600 | 378 |
2022-03-31 | 378 | 383 | 376 | 376 | 5,300 | 376 |
2022-03-30 | 382 | 382 | 379 | 379 | 4,000 | 379 |
2022-03-29 | 387 | 393 | 387 | 391 | 5,500 | 391 |
2022-03-28 | 387 | 390 | 387 | 388 | 3,400 | 388 |
2022-03-25 | 391 | 391 | 387 | 387 | 1,200 | 387 |
2022-03-24 | 383 | 384 | 383 | 383 | 1,100 | 383 |
2022-03-23 | 380 | 391 | 380 | 384 | 2,300 | 384 |
2022-03-22 | 388 | 390 | 379 | 379 | 6,600 | 379 |
2022-03-18 | 379 | 390 | 379 | 386 | 3,300 | 386 |
2022-03-17 | 382 | 382 | 377 | 378 | 5,400 | 378 |
2022-03-16 | 383 | 383 | 382 | 382 | 300 | 382 |
2022-03-15 | 383 | 383 | 382 | 382 | 3,700 | 382 |
2022-03-14 | 377 | 383 | 376 | 380 | 4,900 | 380 |
2022-03-11 | 376 | 377 | 372 | 375 | 2,200 | 375 |
2022-03-10 | 373 | 380 | 372 | 380 | 3,300 | 380 |
2022-03-09 | 371 | 373 | 369 | 370 | 3,200 | 370 |
2022-03-08 | 375 | 375 | 370 | 371 | 6,200 | 371 |
2022-03-07 | 383 | 384 | 375 | 376 | 8,100 | 376 |
2022-03-04 | 383 | 383 | 378 | 378 | 1,600 | 378 |
2022-03-03 | 381 | 388 | 381 | 383 | 4,400 | 383 |
2022-03-02 | 382 | 388 | 378 | 380 | 5,100 | 380 |
2022-03-01 | 396 | 396 | 376 | 382 | 15,400 | 382 |
2022-02-28 | 388 | 392 | 387 | 388 | 800 | 388 |
2022-02-25 | 384 | 384 | 380 | 381 | 5,500 | 381 |
2022-02-24 | 384 | 384 | 380 | 381 | 5,500 | 381 |
2022-02-22 | 390 | 393 | 385 | 385 | 4,800 | 385 |
2022-02-21 | 391 | 392 | 388 | 391 | 1,800 | 391 |
2022-02-18 | 387 | 403 | 387 | 391 | 2,300 | 391 |
2022-02-17 | 391 | 391 | 385 | 385 | 1,900 | 385 |
2022-02-16 | 394 | 397 | 394 | 394 | 1,300 | 394 |
2022-02-15 | 390 | 391 | 390 | 391 | 4,400 | 391 |
2022-02-14 | 384 | 390 | 384 | 388 | 4,200 | 388 |
2022-02-10 | 390 | 392 | 389 | 390 | 1,600 | 390 |
2022-02-09 | 384 | 391 | 384 | 389 | 4,200 | 389 |
2022-02-08 | 383 | 384 | 383 | 383 | 800 | 383 |
2022-02-07 | 383 | 386 | 383 | 383 | 3,200 | 383 |
2022-02-04 | 389 | 389 | 385 | 385 | 1,900 | 385 |
2022-02-03 | 389 | 389 | 389 | 389 | 600 | 389 |
2022-02-02 | 390 | 393 | 388 | 393 | 800 | 393 |
2022-02-01 | 392 | 392 | 382 | 387 | 2,400 | 387 |
2022-01-31 | 395 | 395 | 391 | 392 | 2,700 | 392 |
2022-01-28 | 385 | 386 | 381 | 381 | 2,800 | 381 |
2022-01-27 | 391 | 391 | 385 | 385 | 4,800 | 385 |
2022-01-26 | 395 | 395 | 390 | 391 | 8,100 | 391 |
2022-01-25 | 395 | 395 | 395 | 395 | 1,500 | 395 |
2022-01-24 | 395 | 396 | 391 | 395 | 2,000 | 395 |
2022-01-21 | 398 | 398 | 392 | 396 | 5,000 | 396 |
2022-01-20 | 393 | 396 | 393 | 396 | 2,000 | 396 |
2022-01-19 | 393 | 406 | 391 | 393 | 15,700 | 393 |
2022-01-18 | 395 | 402 | 395 | 398 | 4,100 | 398 |
2022-01-17 | 401 | 401 | 395 | 395 | 4,600 | 395 |
2022-01-14 | 398 | 401 | 394 | 401 | 3,700 | 401 |
2022-01-13 | 398 | 405 | 396 | 397 | 8,100 | 397 |
2022-01-12 | 401 | 401 | 394 | 398 | 13,000 | 398 |
2022-01-11 | 404 | 409 | 398 | 400 | 28,800 | 400 |
2022-01-07 | 402 | 467 | 401 | 403 | 127,600 | 403 |
2022-01-06 | 402 | 403 | 402 | 402 | 3,300 | 402 |
2022-01-05 | 414 | 414 | 405 | 405 | 3,700 | 405 |
2022-01-04 | 406 | 414 | 406 | 414 | 4,400 | 414 |
分割・併合履歴 : [1990-03-27]1株→1.1株