4990 昭和化学工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 351 | 360 | 351 | 360 | 4,000 | 327.27 |
| 1983-12-27 | 351 | 351 | 351 | 351 | 3,000 | 319.09 |
| 1983-12-26 | 350 | 350 | 349 | 349 | 4,000 | 317.27 |
| 1983-12-24 | 350 | 350 | 350 | 350 | 2,000 | 318.18 |
| 1983-12-23 | 350 | 350 | 350 | 350 | 3,000 | 318.18 |
| 1983-12-22 | 350 | 350 | 350 | 350 | 3,000 | 318.18 |
| 1983-12-21 | 350 | 350 | 350 | 350 | 4,000 | 318.18 |
| 1983-12-20 | 350 | 350 | 350 | 350 | 2,000 | 318.18 |
| 1983-12-19 | 349 | 349 | 349 | 349 | 1,000 | 317.27 |
| 1983-12-15 | 348 | 350 | 348 | 349 | 7,000 | 317.27 |
| 1983-12-14 | 350 | 350 | 348 | 348 | 7,000 | 316.36 |
| 1983-12-13 | 349 | 350 | 348 | 348 | 18,000 | 316.36 |
| 1983-12-12 | 351 | 351 | 350 | 350 | 13,000 | 318.18 |
| 1983-12-09 | 350 | 350 | 350 | 350 | 7,000 | 318.18 |
| 1983-12-06 | 361 | 361 | 350 | 350 | 8,000 | 318.18 |
| 1983-12-02 | 365 | 365 | 365 | 365 | 3,000 | 331.82 |
| 1983-12-01 | 365 | 365 | 365 | 365 | 6,000 | 331.82 |
| 1983-11-30 | 360 | 370 | 360 | 360 | 14,000 | 327.27 |
| 1983-11-29 | 355 | 360 | 355 | 360 | 8,000 | 327.27 |
| 1983-11-28 | 350 | 350 | 350 | 350 | 12,000 | 318.18 |
| 1983-11-26 | 355 | 355 | 345 | 345 | 10,000 | 313.64 |
| 1983-11-25 | 349 | 350 | 349 | 350 | 9,000 | 318.18 |
| 1983-11-24 | 346 | 350 | 346 | 350 | 3,000 | 318.18 |
| 1983-11-22 | 348 | 348 | 345 | 345 | 6,000 | 313.64 |
| 1983-11-15 | 349 | 350 | 348 | 350 | 3,000 | 318.18 |
| 1983-11-14 | 350 | 351 | 350 | 351 | 3,000 | 319.09 |
| 1983-11-08 | 349 | 350 | 349 | 350 | 6,000 | 318.18 |
| 1983-10-31 | 350 | 350 | 350 | 350 | 2,000 | 318.18 |
| 1983-10-21 | 340 | 340 | 340 | 340 | 2,000 | 309.09 |
| 1983-10-19 | 340 | 340 | 340 | 340 | 1,000 | 309.09 |
| 1983-10-14 | 332 | 332 | 332 | 332 | 1,000 | 301.82 |
| 1983-10-07 | 331 | 331 | 331 | 331 | 2,000 | 300.91 |
| 1983-10-05 | 327 | 327 | 327 | 327 | 2,000 | 297.27 |
| 1983-10-03 | 326 | 326 | 326 | 326 | 1,000 | 296.36 |
| 1983-09-29 | 326 | 330 | 326 | 326 | 5,000 | 296.36 |
| 1983-09-28 | 326 | 326 | 325 | 325 | 4,000 | 295.46 |
| 1983-09-27 | 325 | 325 | 325 | 325 | 5,000 | 295.46 |
| 1983-09-24 | 325 | 325 | 325 | 325 | 3,000 | 295.46 |
| 1983-09-22 | 325 | 325 | 325 | 325 | 1,000 | 295.46 |
| 1983-09-16 | 335 | 335 | 335 | 335 | 3,000 | 304.55 |
| 1983-09-08 | 330 | 330 | 330 | 330 | 4,000 | 300 |
| 1983-09-07 | 331 | 331 | 331 | 331 | 2,000 | 300.91 |
| 1983-09-06 | 332 | 332 | 332 | 332 | 1,000 | 301.82 |
| 1983-09-05 | 344 | 344 | 336 | 336 | 2,000 | 305.46 |
| 1983-09-02 | 345 | 345 | 345 | 345 | 2,000 | 313.64 |
| 1983-09-01 | 344 | 344 | 344 | 344 | 1,000 | 312.73 |
| 1983-08-31 | 345 | 345 | 345 | 345 | 1,000 | 313.64 |
| 1983-08-30 | 345 | 345 | 345 | 345 | 4,000 | 313.64 |
| 1983-08-24 | 355 | 355 | 355 | 355 | 4,000 | 322.73 |
| 1983-08-23 | 355 | 355 | 355 | 355 | 8,000 | 322.73 |
| 1983-08-22 | 355 | 355 | 355 | 355 | 2,000 | 322.73 |
| 1983-08-19 | 360 | 360 | 360 | 360 | 7,000 | 327.27 |
| 1983-08-18 | 356 | 369 | 356 | 369 | 9,000 | 335.46 |
| 1983-07-26 | 360 | 360 | 360 | 360 | 5,000 | 327.27 |
| 1983-07-21 | 350 | 360 | 350 | 360 | 4,000 | 327.27 |
| 1983-07-18 | 359 | 359 | 350 | 350 | 2,000 | 318.18 |
| 1983-07-12 | 360 | 360 | 360 | 360 | 3,000 | 327.27 |
| 1983-07-11 | 355 | 355 | 355 | 355 | 4,000 | 322.73 |
| 1983-07-09 | 350 | 350 | 350 | 350 | 1,000 | 318.18 |
| 1983-07-06 | 350 | 350 | 350 | 350 | 1,000 | 318.18 |
| 1983-07-05 | 354 | 354 | 354 | 354 | 2,000 | 321.82 |
| 1983-07-04 | 355 | 355 | 354 | 354 | 5,000 | 321.82 |
| 1983-07-02 | 355 | 355 | 355 | 355 | 3,000 | 322.73 |
| 1983-07-01 | 354 | 354 | 354 | 354 | 6,000 | 321.82 |
| 1983-06-30 | 354 | 355 | 354 | 355 | 3,000 | 322.73 |
| 1983-06-27 | 354 | 354 | 354 | 354 | 3,000 | 321.82 |
| 1983-06-20 | 355 | 355 | 355 | 355 | 1,000 | 322.73 |
| 1983-06-17 | 355 | 355 | 355 | 355 | 3,000 | 322.73 |
| 1983-06-15 | 355 | 355 | 350 | 355 | 7,000 | 322.73 |
| 1983-06-14 | 355 | 355 | 355 | 355 | 1,000 | 322.73 |
| 1983-06-11 | 355 | 355 | 355 | 355 | 3,000 | 322.73 |
| 1983-06-06 | 379 | 379 | 378 | 378 | 4,000 | 343.64 |
| 1983-06-03 | 380 | 380 | 380 | 380 | 13,000 | 345.46 |
| 1983-06-02 | 360 | 374 | 360 | 374 | 25,000 | 340 |
| 1983-06-01 | 356 | 356 | 356 | 356 | 3,000 | 323.64 |
| 1983-05-31 | 358 | 360 | 356 | 356 | 5,000 | 323.64 |
| 1983-05-30 | 355 | 358 | 351 | 358 | 12,000 | 325.46 |
| 1983-05-28 | 349 | 350 | 349 | 350 | 10,000 | 318.18 |
| 1983-05-27 | 349 | 350 | 340 | 340 | 3,000 | 309.09 |
| 1983-05-26 | 345 | 345 | 345 | 345 | 1,000 | 313.64 |
| 1983-05-25 | 341 | 345 | 341 | 345 | 5,000 | 313.64 |
| 1983-05-23 | 339 | 340 | 339 | 340 | 2,000 | 309.09 |
| 1983-05-20 | 340 | 340 | 340 | 340 | 2,000 | 309.09 |
| 1983-05-19 | 345 | 345 | 345 | 345 | 4,000 | 313.64 |
| 1983-05-18 | 345 | 345 | 345 | 345 | 4,000 | 313.64 |
| 1983-05-17 | 345 | 345 | 345 | 345 | 2,000 | 313.64 |
| 1983-05-12 | 350 | 350 | 350 | 350 | 10,000 | 318.18 |
| 1983-05-11 | 348 | 350 | 348 | 350 | 18,000 | 318.18 |
| 1983-05-10 | 347 | 350 | 347 | 347 | 11,000 | 315.46 |
| 1983-05-09 | 345 | 345 | 345 | 345 | 2,000 | 313.64 |
| 1983-05-07 | 340 | 340 | 340 | 340 | 8,000 | 309.09 |
| 1983-05-02 | 321 | 321 | 321 | 321 | 1,000 | 291.82 |
| 1983-04-30 | 320 | 320 | 320 | 320 | 10,000 | 290.91 |
| 1983-04-28 | 320 | 320 | 319 | 319 | 3,000 | 290 |
| 1983-04-27 | 319 | 319 | 319 | 319 | 1,000 | 290 |
| 1983-04-25 | 320 | 320 | 319 | 319 | 2,000 | 290 |
| 1983-04-22 | 319 | 319 | 319 | 319 | 2,000 | 290 |
| 1983-04-21 | 320 | 320 | 320 | 320 | 5,000 | 290.91 |
| 1983-04-19 | 320 | 320 | 320 | 320 | 5,000 | 290.91 |
| 1983-04-18 | 324 | 324 | 320 | 320 | 6,000 | 290.91 |
| 1983-04-01 | 334 | 334 | 334 | 334 | 4,000 | 303.64 |
| 1983-03-31 | 329 | 335 | 329 | 335 | 8,000 | 304.55 |
| 1983-03-28 | 325 | 330 | 325 | 330 | 3,000 | 300 |
| 1983-03-26 | 332 | 332 | 332 | 332 | 5,000 | 301.82 |
| 1983-03-25 | 334 | 334 | 328 | 332 | 11,000 | 301.82 |
| 1983-03-23 | 335 | 335 | 335 | 335 | 2,000 | 304.55 |
| 1983-03-22 | 328 | 333 | 328 | 333 | 2,000 | 302.73 |
| 1983-03-18 | 335 | 335 | 323 | 323 | 5,000 | 293.64 |
| 1983-03-17 | 335 | 335 | 335 | 335 | 2,000 | 304.55 |
| 1983-03-16 | 335 | 335 | 335 | 335 | 9,000 | 304.55 |
| 1983-03-15 | 335 | 335 | 335 | 335 | 4,000 | 304.55 |
| 1983-03-14 | 331 | 331 | 331 | 331 | 2,000 | 300.91 |
| 1983-03-11 | 323 | 323 | 323 | 323 | 2,000 | 293.64 |
| 1983-03-10 | 325 | 325 | 320 | 320 | 4,000 | 290.91 |
| 1983-03-09 | 320 | 320 | 320 | 320 | 3,000 | 290.91 |
| 1983-03-08 | 320 | 320 | 310 | 310 | 4,000 | 281.82 |
| 1983-03-07 | 319 | 320 | 319 | 320 | 2,000 | 290.91 |
| 1983-03-05 | 320 | 320 | 320 | 320 | 7,000 | 290.91 |
| 1983-03-04 | 304 | 304 | 300 | 301 | 12,000 | 273.64 |
| 1983-03-03 | 305 | 305 | 297 | 299 | 28,000 | 271.82 |
| 1983-03-02 | 305 | 305 | 296 | 300 | 21,000 | 272.73 |
| 1983-03-01 | 300 | 300 | 296 | 300 | 10,000 | 272.73 |
| 1983-02-28 | 300 | 300 | 300 | 300 | 3,000 | 272.73 |
| 1983-02-25 | 300 | 300 | 296 | 296 | 4,000 | 269.09 |
| 1983-02-24 | 300 | 300 | 300 | 300 | 6,000 | 272.73 |
| 1983-02-23 | 305 | 305 | 300 | 300 | 15,000 | 272.73 |
| 1983-02-18 | 300 | 300 | 300 | 300 | 10,000 | 272.73 |
| 1983-02-17 | 314 | 314 | 314 | 314 | 1,000 | 285.46 |
| 1983-02-15 | 314 | 314 | 314 | 314 | 1,000 | 285.46 |
| 1983-02-08 | 311 | 315 | 311 | 315 | 3,000 | 286.36 |
| 1983-02-07 | 310 | 310 | 310 | 310 | 6,000 | 281.82 |
| 1983-02-04 | 300 | 310 | 299 | 310 | 5,000 | 281.82 |
| 1983-02-03 | 304 | 304 | 304 | 304 | 1,000 | 276.36 |
| 1983-02-01 | 299 | 299 | 299 | 299 | 3,000 | 271.82 |
| 1983-01-31 | 309 | 309 | 309 | 309 | 1,000 | 280.91 |
| 1983-01-29 | 310 | 310 | 309 | 309 | 3,000 | 280.91 |
| 1983-01-28 | 309 | 309 | 309 | 309 | 7,000 | 280.91 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
