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