4990 昭和化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2754155354154612,100546
2020-11-265475545455495,600549
2020-11-2555655654354511,000545
2020-11-2455556053554021,900540
2020-11-2057057654554925,600549
2020-11-1956759755356187,200561
2020-11-1853758853554739,500547
2020-11-1755356752854030,200540
2020-11-1659362356157167,100571
2020-11-13541580541563169,500563
2020-11-1251254051252632,100526
2020-11-115165175105165,000516
2020-11-105075165075165,100516
2020-11-095125165115145,400514
2020-11-065115135065124,100512
2020-11-055085175065086,300508
2020-11-045155195065127,300512
2020-11-025075185065075,200507
2020-10-305095155055076,300507
2020-10-295135195135166,500516
2020-10-285125195125174,800517
2020-10-275095185095173,500517
2020-10-265175205075075,800507
2020-10-235155225135164,900516
2020-10-225135235135237,100523
2020-10-215095215095177,300517
2020-10-205055175055115,300511
2020-10-195055145055125,400512
2020-10-1651552250550513,100505
2020-10-155225245155186,500518
2020-10-145215275155158,200515
2020-10-135205265195266,300526
2020-10-125185245185186,400518
2020-10-095195285175227,500522
2020-10-0852052752052310,200523
2020-10-075145205145203,800520
2020-10-065245305145147,200514
2020-10-055145265145155,800515
2020-10-0252653051251213,000512
2020-09-3051853051752410,200524
2020-09-2952153251752211,200522
2020-09-2851354051353212,100532
2020-09-255235255125177,900517
2020-09-245185205135195,200519
2020-09-235205265095149,600514
2020-09-185145155095146,400514
2020-09-175155175125124,600512
2020-09-165245335165175,400517
2020-09-1551452550551419,600514
2020-09-145095145055059,000505
2020-09-115135135055089,700508
2020-09-105045175045137,700513
2020-09-0952652650450419,200504
2020-09-085275315235272,900527
2020-09-075205325205256,900525
2020-09-045185325185286,500528
2020-09-035255255205205,800520
2020-09-025385385215226,200522
2020-09-015355355215328,600532
2020-08-315175425175255,800525
2020-08-2851758551251387,100513
2020-08-2753453951651612,800516
2020-08-2653854552954427,300544
2020-08-2553054052754016,000540
2020-08-2452652850852616,200526
2020-08-2152652651151811,900518
2020-08-2051653050753016,300530
2020-08-1949853049552437,500524
2020-08-1849650449649811,200498
2020-08-1749850549649613,300496
2020-08-1450350549550023,000500
2020-08-1349354949350092,900500
2020-08-1249349448449210,600492
2020-08-1148950148949417,100494
2020-08-075005024904909,600490
2020-08-0649750249049213,800492
2020-08-0550150948649062,600490
2020-08-0449551348951124,500511
2020-08-0348049047749010,800490
2020-07-3150551147247848,000478
2020-07-3051251950751015,100510
2020-07-2951051851051212,600512
2020-07-2852953651351422,300514
2020-07-2752753552353016,000530
2020-07-2252053451952620,700526
2020-07-2152152551251929,700519
2020-07-2053253751852120,500521
2020-07-1756457653153167,700531
2020-07-1654656754356228,700562
2020-07-1554255054054613,100546
2020-07-1453254352853612,700536
2020-07-1352454152453918,900539
2020-07-1055856252453250,800532
2020-07-0954256353555268,200552
2020-07-0854256054154218,400542
2020-07-0755656354154936,600549
2020-07-0657557955355759,700557
2020-07-03571594549572201,600572
2020-07-02538600512577207,600577
2020-07-0154455253653623,600536
2020-06-3054455753653642,700536
2020-06-29577612533546122,300546
2020-06-2656958056256755,200567
2020-06-2557858857257943,700579
2020-06-24582622564578180,600578
2020-06-2359559557057360,400573
2020-06-2260560558759240,900592
2020-06-1961061159360544,600605
2020-06-1861461860160625,200606
2020-06-1762764860760971,400609
2020-06-1659162058361598,400615
2020-06-15636637563617161,600617
2020-06-12615675604618396,900618
2020-06-11626630591591133,800591
2020-06-10660667609626239,700626
2020-06-09658750658675257,100675
2020-06-08694697654665192,600665
2020-06-05778788701709298,800709
2020-06-047898767537631,012,900763
2020-06-03634744602744875,200744
2020-06-02564644555644296,600644
2020-06-0154855753154490,400544
2020-05-29518594507558494,300558
2020-05-2850153550151640,500516
2020-05-2749050848950132,400501
2020-05-2650251548149061,000490
2020-05-2550751749449444,000494
2020-05-2250350549649912,400499
2020-05-2149251149250823,000508
2020-05-2050851148749358,200493
2020-05-1950350349349326,200493
2020-05-1850150449350011,000500
2020-05-1551551749750034,000500
2020-05-1451152450051120,900511
2020-05-1351352350351832,100518
2020-05-1252352350851522,700515
2020-05-1150752549952427,400524
2020-05-0850651749650931,700509
2020-05-0753253249649630,000496
2020-05-0150353749352256,800522
2020-04-3050151449650225,400502
2020-04-2850951449150124,800501
2020-04-2750553250350823,700508
2020-04-2451351849850519,900505
2020-04-2349552049350532,200505
2020-04-2251951948249143,200491
2020-04-2154554552052336,500523
2020-04-2056056753554849,400548
2020-04-1758058355055745,300557
2020-04-16569594562571101,200571
2020-04-1555156654255034,100550
2020-04-1455656054055139,100551
2020-04-1357557755855841,300558
2020-04-10580610565573137,900573
2020-04-0957558455557565,900575
2020-04-0859659656457079,100570
2020-04-07616625585598262,300598
2020-04-06586650561650431,200650
2020-04-03618637533550221,400550
2020-04-02508615508598539,900598
2020-04-01557559510515123,500515
2020-03-31652668585587335,900587
2020-03-30603715591685822,300685
2020-03-2762862862862827,500628
2020-03-26432528432528141,500528
2020-03-2543045543044837,600448
2020-03-2440844040841436,400414
2020-03-2340642539140025,200400
2020-03-1943244540842258,000422
2020-03-1846648043943938,200439
2020-03-1742449941946069,800460
2020-03-16448511431464139,600464
2020-03-1341945040043187,000431
2020-03-12511521467467113,100467
2020-03-11566588525545123,100545
2020-03-10515542461526128,900526
2020-03-09630630539544117,200544
2020-03-06654713635637221,600637
2020-03-05693697657668111,200668
2020-03-04705737683692140,100692
2020-03-03751777690704147,100704
2020-03-02748753660719272,000719
2020-02-28808815733733349,900733
2020-02-27861979850883954,600883
2020-02-26965974845846390,100846
2020-02-251,1181,118987995417,200995
2020-02-211,0561,1059941,028539,6001,028
2020-02-209751,2249521,0862,021,7001,086
2020-02-191,1321,1609721,0801,164,5001,080
2020-02-181,2251,3451,0121,1883,129,8001,188
2020-02-171,0451,0451,0451,04545,9001,045
2020-02-148358957868951,281,300895
2020-02-13785815731745491,300745
2020-02-128749788228601,301,900860
2020-02-107698897628891,272,700889
2020-02-07771821712739904,900739
2020-02-06813827703738665,600738
2020-02-057938647937982,042,000798
2020-02-0494394394394342,800943
2020-02-031,7002,0431,2431,243826,0001,243
2020-01-311,6431,6431,4241,643695,9001,643
2020-01-301,3431,3431,3431,34382,7001,343
2020-01-299941,0439651,043182,4001,043
2020-01-28892893751893692,000893
2020-01-2774374374374349,600743
2020-01-24608690556643725,100643
2020-01-235787175436261,082,900626
2020-01-22618618601618478,200618
2020-01-2145253144851894,600518
2020-01-204504514504511,100451
2020-01-174514514424501,500450
2020-01-164514514514511,000451
2020-01-154514514464503,900450
2020-01-14451451451451900451
2020-01-104514514484512,300451
2020-01-094504504494501,300450
2020-01-084384514384512,900451
2020-01-074474494474491,700449
2020-01-064434474424423,500442

分割・併合履歴 : [1990-03-27]1株→1.1株