4990 昭和化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-044724724654661,700466
2021-08-03467467467467100467
2021-08-024674704634656,800465
2021-07-304694694604675,800467
2021-07-294744744654722,200472
2021-07-2846848546846820,000468
2021-07-274684684654683,100468
2021-07-26465473465472400472
2021-07-214744764644642,900464
2021-07-204614664614662,200466
2021-07-194784784634697,200469
2021-07-1648748746847212,500472
2021-07-154854854794833,200483
2021-07-14484486484486800486
2021-07-134854864814841,100484
2021-07-124844854804851,300485
2021-07-09481481475480600480
2021-07-084804854794823,500482
2021-07-074834844774804,600480
2021-07-064844844804801,400480
2021-07-054844844814811,200481
2021-07-024874874814843,200484
2021-07-01484484480480600480
2021-06-304764774724773,000477
2021-06-294774794714765,400476
2021-06-284834884804824,800482
2021-06-254834834834832,100483
2021-06-24479480478479700479
2021-06-234824824774784,600478
2021-06-224824824744808,200480
2021-06-214804834784783,800478
2021-06-184804804784794,600479
2021-06-174844844834831,200483
2021-06-16489489484484600484
2021-06-154894894834853,400485
2021-06-144884894854871,600487
2021-06-11490490488488200488
2021-06-104874874854851,300485
2021-06-094874914874911,300491
2021-06-084844864824821,800482
2021-06-074844844834831,000483
2021-06-04483484482484900484
2021-06-034854884784847,700484
2021-06-02490490488488400488
2021-06-014954964914912,800491
2021-05-314924964924941,900494
2021-05-284934934894891,200489
2021-05-27492492489489300489
2021-05-264904934894891,500489
2021-05-254904924894902,400490
2021-05-244904914894894,400489
2021-05-214944944904914,700491
2021-05-204944944914913,400491
2021-05-194904954904953,800495
2021-05-184984984904916,100491
2021-05-174995004944975,500497
2021-05-144904964904962,300496
2021-05-134934964934932,300493
2021-05-124964964904902,600490
2021-05-114954954934951,900495
2021-05-104974984914942,900494
2021-05-074934984934962,200496
2021-05-064954954944941,600494
2021-04-3049749748949310,300493
2021-04-28493498493498800498
2021-04-274944974934971,400497
2021-04-264954984934931,900493
2021-04-234984984954952,800495
2021-04-224985014974993,900499
2021-04-2150550549549612,200496
2021-04-205035055015053,200505
2021-04-195035055035042,500504
2021-04-165055055015044,000504
2021-04-155045055035044,200504
2021-04-145015075015073,400507
2021-04-13502503499501600501
2021-04-124975024975021,200502
2021-04-0950350849549612,500496
2021-04-085075095065063,100506
2021-04-075045085045082,600508
2021-04-065075105055052,500505
2021-04-055065085055064,300506
2021-04-025085115075076,100507
2021-04-015165175095103,900510
2021-03-315115155105122,400512
2021-03-305135155125128,600512
2021-03-2953553752752718,600527
2021-03-265375375265287,600528
2021-03-255305395285394,400539
2021-03-2454454452153123,700531
2021-03-2352456452355054,000550
2021-03-225185245145248,400524
2021-03-195125185115187,300518
2021-03-185085145085123,000512
2021-03-175105105085102,200510
2021-03-165145145105101,100510
2021-03-155065145055145,800514
2021-03-125035115015097,600509
2021-03-115025095025074,000507
2021-03-105045055045052,300505
2021-03-095015035005001,500500
2021-03-085035034985033,300503
2021-03-054954964954961,700496
2021-03-045005014964963,800496
2021-03-035055055005014,600501
2021-03-025015015005002,000500
2021-03-015005015005003,200500
2021-02-2650150349550211,200502
2021-02-255055085035035,600503
2021-02-245055095055072,100507
2021-02-225135135045055,200505
2021-02-195115115055055,600505
2021-02-185115155115114,600511
2021-02-175175175085109,300510
2021-02-165155185145183,400518
2021-02-1552852851051913,000519
2021-02-1251451951051810,900518
2021-02-105155165115147,500514
2021-02-095145195105137,600513
2021-02-085145155095123,100512
2021-02-055155155105103,600510
2021-02-045185185115154,000515
2021-02-035095195075193,600519
2021-02-025075095075081,600508
2021-02-015095125055126,600512
2021-01-295105105055053,600505
2021-01-285095095065082,000508
2021-01-275185185095091,000509
2021-01-265075165075167,900516
2021-01-2551551850650713,200507
2021-01-2250653050551420,000514
2021-01-215045055045042,800504
2021-01-205025055025021,700502
2021-01-195065065025021,700502
2021-01-185005055005042,900504
2021-01-155035035005024,400502
2021-01-145015024975013,900501
2021-01-135015025005013,800501
2021-01-125015014985016,100501
2021-01-085015055015031,400503
2021-01-075075105005005,500500
2021-01-065085095055065,300506
2021-01-055205205055085,900508
2021-01-0449053349050226,000502

分割・併合履歴 : [1990-03-27]1株→1.1株