4990 昭和化学工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 427 | 427 | 427 | 427 | 7,000 | 388.18 |
| 1984-12-26 | 416 | 417 | 416 | 417 | 17,000 | 379.09 |
| 1984-12-25 | 416 | 416 | 416 | 416 | 9,000 | 378.18 |
| 1984-12-24 | 426 | 426 | 415 | 415 | 11,000 | 377.27 |
| 1984-12-21 | 421 | 426 | 421 | 426 | 2,000 | 387.27 |
| 1984-12-20 | 421 | 421 | 421 | 421 | 2,000 | 382.73 |
| 1984-12-18 | 412 | 412 | 412 | 412 | 1,000 | 374.55 |
| 1984-12-15 | 406 | 410 | 406 | 410 | 2,000 | 372.73 |
| 1984-12-14 | 406 | 406 | 406 | 406 | 1,000 | 369.09 |
| 1984-12-13 | 410 | 410 | 405 | 405 | 24,000 | 368.18 |
| 1984-12-12 | 410 | 410 | 410 | 410 | 8,000 | 372.73 |
| 1984-12-11 | 405 | 405 | 405 | 405 | 12,000 | 368.18 |
| 1984-12-10 | 410 | 410 | 405 | 405 | 10,000 | 368.18 |
| 1984-12-07 | 415 | 415 | 410 | 410 | 5,000 | 372.73 |
| 1984-12-05 | 420 | 420 | 410 | 410 | 19,000 | 372.73 |
| 1984-12-03 | 415 | 415 | 415 | 415 | 2,000 | 377.27 |
| 1984-12-01 | 424 | 424 | 424 | 424 | 7,000 | 385.46 |
| 1984-11-30 | 429 | 429 | 419 | 419 | 11,000 | 380.91 |
| 1984-11-26 | 448 | 459 | 448 | 459 | 17,000 | 417.27 |
| 1984-11-22 | 465 | 465 | 450 | 460 | 19,000 | 418.18 |
| 1984-11-21 | 459 | 480 | 459 | 475 | 73,000 | 431.82 |
| 1984-11-20 | 415 | 440 | 415 | 440 | 18,000 | 400 |
| 1984-11-19 | 407 | 410 | 407 | 410 | 4,000 | 372.73 |
| 1984-11-17 | 406 | 406 | 400 | 405 | 22,000 | 368.18 |
| 1984-11-16 | 400 | 405 | 391 | 405 | 25,000 | 368.18 |
| 1984-11-15 | 403 | 403 | 400 | 400 | 8,000 | 363.64 |
| 1984-11-14 | 400 | 400 | 391 | 393 | 13,000 | 357.27 |
| 1984-11-12 | 400 | 400 | 400 | 400 | 11,000 | 363.64 |
| 1984-11-09 | 407 | 407 | 400 | 400 | 5,000 | 363.64 |
| 1984-11-08 | 416 | 416 | 407 | 407 | 19,000 | 370 |
| 1984-11-07 | 417 | 417 | 417 | 417 | 2,000 | 379.09 |
| 1984-11-06 | 415 | 416 | 415 | 416 | 10,000 | 378.18 |
| 1984-11-05 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 1984-11-02 | 401 | 401 | 401 | 401 | 3,000 | 364.55 |
| 1984-11-01 | 408 | 408 | 401 | 401 | 21,000 | 364.55 |
| 1984-10-31 | 407 | 407 | 407 | 407 | 8,000 | 370 |
| 1984-10-30 | 407 | 407 | 407 | 407 | 6,000 | 370 |
| 1984-10-25 | 439 | 439 | 439 | 439 | 2,000 | 399.09 |
| 1984-10-24 | 441 | 442 | 441 | 442 | 9,000 | 401.82 |
| 1984-10-23 | 439 | 445 | 430 | 445 | 15,000 | 404.55 |
| 1984-10-20 | 430 | 430 | 411 | 411 | 9,000 | 373.64 |
| 1984-10-19 | 449 | 449 | 440 | 440 | 45,000 | 400 |
| 1984-10-18 | 449 | 449 | 449 | 449 | 46,000 | 408.18 |
| 1984-10-17 | 411 | 420 | 411 | 420 | 3,000 | 381.82 |
| 1984-10-16 | 401 | 401 | 401 | 401 | 4,000 | 364.55 |
| 1984-10-12 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 1984-10-11 | 390 | 390 | 390 | 390 | 3,000 | 354.55 |
| 1984-10-09 | 390 | 390 | 390 | 390 | 2,000 | 354.55 |
| 1984-10-08 | 390 | 390 | 390 | 390 | 5,000 | 354.55 |
| 1984-10-06 | 390 | 390 | 390 | 390 | 2,000 | 354.55 |
| 1984-10-05 | 389 | 389 | 389 | 389 | 1,000 | 353.64 |
| 1984-10-03 | 405 | 405 | 400 | 400 | 8,000 | 363.64 |
| 1984-10-02 | 395 | 400 | 395 | 400 | 23,000 | 363.64 |
| 1984-09-29 | 375 | 375 | 375 | 375 | 4,000 | 340.91 |
| 1984-09-28 | 380 | 380 | 380 | 380 | 8,000 | 345.46 |
| 1984-09-25 | 397 | 397 | 397 | 397 | 1,000 | 360.91 |
| 1984-09-22 | 393 | 393 | 393 | 393 | 1,000 | 357.27 |
| 1984-09-21 | 393 | 393 | 393 | 393 | 1,000 | 357.27 |
| 1984-09-20 | 392 | 392 | 392 | 392 | 2,000 | 356.36 |
| 1984-09-19 | 400 | 400 | 397 | 397 | 5,000 | 360.91 |
| 1984-09-14 | 401 | 402 | 401 | 402 | 4,000 | 365.46 |
| 1984-09-13 | 410 | 410 | 400 | 400 | 8,000 | 363.64 |
| 1984-09-12 | 400 | 410 | 400 | 410 | 10,000 | 372.73 |
| 1984-09-11 | 410 | 410 | 405 | 405 | 10,000 | 368.18 |
| 1984-09-10 | 410 | 410 | 409 | 410 | 5,000 | 372.73 |
| 1984-09-06 | 410 | 411 | 410 | 410 | 9,000 | 372.73 |
| 1984-09-05 | 408 | 410 | 408 | 410 | 2,000 | 372.73 |
| 1984-09-03 | 401 | 406 | 401 | 405 | 12,000 | 368.18 |
| 1984-09-01 | 404 | 404 | 400 | 400 | 11,000 | 363.64 |
| 1984-08-31 | 406 | 406 | 405 | 405 | 9,000 | 368.18 |
| 1984-08-29 | 405 | 405 | 405 | 405 | 7,000 | 368.18 |
| 1984-08-28 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1984-08-27 | 419 | 419 | 410 | 410 | 3,000 | 372.73 |
| 1984-08-24 | 419 | 420 | 419 | 420 | 4,000 | 381.82 |
| 1984-08-23 | 410 | 420 | 410 | 420 | 4,000 | 381.82 |
| 1984-08-21 | 420 | 420 | 420 | 420 | 5,000 | 381.82 |
| 1984-08-20 | 430 | 435 | 430 | 435 | 21,000 | 395.46 |
| 1984-08-18 | 429 | 430 | 425 | 430 | 18,000 | 390.91 |
| 1984-08-17 | 410 | 430 | 410 | 430 | 11,000 | 390.91 |
| 1984-08-16 | 390 | 400 | 390 | 400 | 28,000 | 363.64 |
| 1984-08-15 | 390 | 390 | 386 | 390 | 16,000 | 354.55 |
| 1984-08-14 | 393 | 393 | 385 | 385 | 12,000 | 350 |
| 1984-08-13 | 390 | 390 | 390 | 390 | 3,000 | 354.55 |
| 1984-08-07 | 390 | 390 | 390 | 390 | 3,000 | 354.55 |
| 1984-08-03 | 390 | 390 | 390 | 390 | 5,000 | 354.55 |
| 1984-08-01 | 390 | 390 | 390 | 390 | 2,000 | 354.55 |
| 1984-07-30 | 380 | 380 | 380 | 380 | 4,000 | 345.46 |
| 1984-07-28 | 380 | 380 | 380 | 380 | 2,000 | 345.46 |
| 1984-07-21 | 386 | 386 | 386 | 386 | 2,000 | 350.91 |
| 1984-07-19 | 390 | 390 | 390 | 390 | 2,000 | 354.55 |
| 1984-07-17 | 385 | 385 | 381 | 381 | 4,000 | 346.36 |
| 1984-07-16 | 385 | 385 | 385 | 385 | 1,000 | 350 |
| 1984-07-12 | 385 | 385 | 385 | 385 | 1,000 | 350 |
| 1984-07-11 | 390 | 390 | 382 | 382 | 3,000 | 347.27 |
| 1984-07-10 | 390 | 390 | 390 | 390 | 1,000 | 354.55 |
| 1984-07-09 | 390 | 390 | 390 | 390 | 3,000 | 354.55 |
| 1984-07-07 | 387 | 390 | 387 | 390 | 11,000 | 354.55 |
| 1984-07-06 | 385 | 385 | 385 | 385 | 1,000 | 350 |
| 1984-07-04 | 389 | 390 | 389 | 390 | 8,000 | 354.55 |
| 1984-07-03 | 389 | 390 | 380 | 380 | 42,000 | 345.46 |
| 1984-07-02 | 400 | 400 | 390 | 390 | 12,000 | 354.55 |
| 1984-06-29 | 380 | 400 | 380 | 400 | 7,000 | 363.64 |
| 1984-06-28 | 379 | 379 | 379 | 379 | 1,000 | 344.55 |
| 1984-06-27 | 376 | 376 | 376 | 376 | 16,000 | 341.82 |
| 1984-06-26 | 389 | 390 | 389 | 390 | 16,000 | 354.55 |
| 1984-06-25 | 392 | 392 | 389 | 389 | 4,000 | 353.64 |
| 1984-06-23 | 392 | 392 | 392 | 392 | 4,000 | 356.36 |
| 1984-06-21 | 393 | 393 | 392 | 392 | 4,000 | 356.36 |
| 1984-06-20 | 408 | 409 | 399 | 399 | 5,000 | 362.73 |
| 1984-06-19 | 409 | 409 | 408 | 408 | 2,000 | 370.91 |
| 1984-06-15 | 415 | 415 | 411 | 411 | 2,000 | 373.64 |
| 1984-06-13 | 434 | 434 | 420 | 420 | 9,000 | 381.82 |
| 1984-06-12 | 440 | 440 | 435 | 435 | 10,000 | 395.46 |
| 1984-06-08 | 460 | 460 | 453 | 453 | 42,000 | 411.82 |
| 1984-06-07 | 430 | 460 | 428 | 460 | 110,000 | 418.18 |
| 1984-06-06 | 398 | 430 | 398 | 430 | 31,000 | 390.91 |
| 1984-06-05 | 380 | 403 | 380 | 403 | 38,000 | 366.36 |
| 1984-06-04 | 375 | 375 | 375 | 375 | 3,000 | 340.91 |
| 1984-06-02 | 379 | 379 | 379 | 379 | 1,000 | 344.55 |
| 1984-06-01 | 380 | 385 | 379 | 380 | 16,000 | 345.46 |
| 1984-05-31 | 388 | 388 | 380 | 380 | 23,000 | 345.46 |
| 1984-05-30 | 392 | 392 | 387 | 387 | 14,000 | 351.82 |
| 1984-05-29 | 390 | 392 | 389 | 392 | 22,000 | 356.36 |
| 1984-05-28 | 390 | 394 | 388 | 392 | 22,000 | 356.36 |
| 1984-05-26 | 380 | 390 | 380 | 390 | 18,000 | 354.55 |
| 1984-05-25 | 387 | 390 | 387 | 387 | 13,000 | 351.82 |
| 1984-05-24 | 388 | 388 | 385 | 385 | 7,000 | 350 |
| 1984-05-23 | 389 | 389 | 388 | 388 | 4,000 | 352.73 |
| 1984-05-22 | 390 | 390 | 390 | 390 | 3,000 | 354.55 |
| 1984-05-21 | 399 | 402 | 399 | 401 | 33,000 | 364.55 |
| 1984-05-19 | 380 | 400 | 380 | 400 | 21,000 | 363.64 |
| 1984-05-18 | 377 | 382 | 377 | 382 | 6,000 | 347.27 |
| 1984-05-17 | 381 | 381 | 378 | 378 | 2,000 | 343.64 |
| 1984-05-16 | 367 | 375 | 367 | 375 | 26,000 | 340.91 |
| 1984-05-15 | 370 | 370 | 366 | 366 | 7,000 | 332.73 |
| 1984-05-14 | 370 | 370 | 370 | 370 | 6,000 | 336.36 |
| 1984-05-11 | 370 | 370 | 369 | 370 | 15,000 | 336.36 |
| 1984-05-09 | 371 | 371 | 371 | 371 | 1,000 | 337.27 |
| 1984-05-08 | 363 | 363 | 363 | 363 | 1,000 | 330 |
| 1984-05-07 | 362 | 362 | 362 | 362 | 4,000 | 329.09 |
| 1984-05-04 | 362 | 362 | 362 | 362 | 3,000 | 329.09 |
| 1984-05-01 | 361 | 361 | 361 | 361 | 4,000 | 328.18 |
| 1984-04-28 | 370 | 370 | 360 | 370 | 19,000 | 336.36 |
| 1984-04-27 | 370 | 370 | 370 | 370 | 1,000 | 336.36 |
| 1984-04-26 | 375 | 375 | 375 | 375 | 5,000 | 340.91 |
| 1984-04-25 | 375 | 375 | 375 | 375 | 2,000 | 340.91 |
| 1984-04-24 | 375 | 375 | 375 | 375 | 2,000 | 340.91 |
| 1984-04-23 | 375 | 375 | 375 | 375 | 2,000 | 340.91 |
| 1984-04-13 | 376 | 376 | 375 | 375 | 3,000 | 340.91 |
| 1984-04-12 | 376 | 376 | 376 | 376 | 2,000 | 341.82 |
| 1984-04-11 | 377 | 377 | 377 | 377 | 1,000 | 342.73 |
| 1984-04-07 | 376 | 376 | 376 | 376 | 1,000 | 341.82 |
| 1984-04-05 | 377 | 377 | 376 | 376 | 5,000 | 341.82 |
| 1984-04-04 | 377 | 379 | 377 | 377 | 3,000 | 342.73 |
| 1984-04-02 | 380 | 381 | 379 | 379 | 3,000 | 344.55 |
| 1984-03-31 | 377 | 380 | 377 | 380 | 3,000 | 345.46 |
| 1984-03-30 | 377 | 377 | 377 | 377 | 1,000 | 342.73 |
| 1984-03-29 | 384 | 384 | 379 | 380 | 7,000 | 345.46 |
| 1984-03-28 | 379 | 379 | 379 | 379 | 5,000 | 344.55 |
| 1984-03-27 | 377 | 377 | 377 | 377 | 12,000 | 342.73 |
| 1984-03-23 | 400 | 400 | 400 | 400 | 10,000 | 363.64 |
| 1984-03-22 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1984-03-21 | 400 | 400 | 400 | 400 | 5,000 | 363.64 |
| 1984-03-17 | 418 | 418 | 415 | 415 | 12,000 | 377.27 |
| 1984-03-15 | 425 | 425 | 423 | 423 | 3,000 | 384.55 |
| 1984-03-14 | 426 | 429 | 426 | 426 | 6,000 | 387.27 |
| 1984-03-13 | 426 | 435 | 426 | 429 | 8,000 | 390 |
| 1984-03-12 | 411 | 420 | 411 | 420 | 10,000 | 381.82 |
| 1984-03-08 | 408 | 411 | 408 | 411 | 3,000 | 373.64 |
| 1984-03-07 | 410 | 410 | 408 | 408 | 5,000 | 370.91 |
| 1984-03-06 | 413 | 414 | 410 | 410 | 14,000 | 372.73 |
| 1984-03-05 | 409 | 409 | 409 | 409 | 3,000 | 371.82 |
| 1984-03-03 | 410 | 410 | 406 | 406 | 11,000 | 369.09 |
| 1984-03-01 | 420 | 421 | 415 | 420 | 12,000 | 381.82 |
| 1984-02-29 | 431 | 431 | 420 | 420 | 29,000 | 381.82 |
| 1984-02-25 | 430 | 451 | 430 | 451 | 19,000 | 410 |
| 1984-02-24 | 452 | 452 | 451 | 451 | 2,000 | 410 |
| 1984-02-23 | 452 | 452 | 452 | 452 | 3,000 | 410.91 |
| 1984-02-18 | 463 | 468 | 463 | 468 | 16,000 | 425.46 |
| 1984-02-17 | 469 | 469 | 468 | 468 | 6,000 | 425.46 |
| 1984-02-13 | 469 | 470 | 464 | 470 | 10,000 | 427.27 |
| 1984-02-10 | 475 | 475 | 474 | 474 | 3,000 | 430.91 |
| 1984-02-09 | 471 | 475 | 469 | 475 | 80,000 | 431.82 |
| 1984-02-08 | 495 | 495 | 470 | 480 | 77,000 | 436.36 |
| 1984-02-07 | 510 | 514 | 484 | 497 | 141,000 | 451.82 |
| 1984-02-06 | 463 | 500 | 459 | 500 | 326,000 | 454.55 |
| 1984-02-04 | 460 | 468 | 459 | 468 | 198,000 | 425.46 |
| 1984-02-03 | 430 | 453 | 430 | 453 | 187,000 | 411.82 |
| 1984-02-02 | 430 | 430 | 428 | 430 | 25,000 | 390.91 |
| 1984-02-01 | 420 | 430 | 420 | 430 | 16,000 | 390.91 |
| 1984-01-31 | 421 | 421 | 420 | 420 | 3,000 | 381.82 |
| 1984-01-30 | 420 | 420 | 420 | 420 | 4,000 | 381.82 |
| 1984-01-28 | 430 | 430 | 428 | 430 | 14,000 | 390.91 |
| 1984-01-26 | 442 | 442 | 430 | 430 | 9,000 | 390.91 |
| 1984-01-25 | 435 | 442 | 429 | 442 | 43,000 | 401.82 |
| 1984-01-24 | 440 | 448 | 440 | 442 | 66,000 | 401.82 |
| 1984-01-23 | 419 | 430 | 415 | 430 | 69,000 | 390.91 |
| 1984-01-21 | 420 | 420 | 420 | 420 | 3,000 | 381.82 |
| 1984-01-20 | 420 | 420 | 420 | 420 | 3,000 | 381.82 |
| 1984-01-19 | 426 | 426 | 420 | 420 | 17,000 | 381.82 |
| 1984-01-18 | 439 | 439 | 430 | 430 | 11,000 | 390.91 |
| 1984-01-17 | 440 | 445 | 440 | 444 | 21,000 | 403.64 |
| 1984-01-13 | 440 | 440 | 435 | 440 | 69,000 | 400 |
| 1984-01-12 | 449 | 454 | 440 | 440 | 56,000 | 400 |
| 1984-01-11 | 428 | 450 | 421 | 450 | 211,000 | 409.09 |
| 1984-01-10 | 413 | 429 | 412 | 429 | 78,000 | 390 |
| 1984-01-09 | 397 | 410 | 390 | 410 | 285,000 | 372.73 |
| 1984-01-07 | 399 | 399 | 395 | 399 | 18,000 | 362.73 |
| 1984-01-06 | 390 | 400 | 390 | 400 | 25,000 | 363.64 |
| 1984-01-05 | 364 | 370 | 364 | 370 | 7,000 | 336.36 |
| 1984-01-04 | 360 | 360 | 357 | 357 | 3,000 | 324.55 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
