4990 昭和化学工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	705	750	705	749	35,000	680.91
1985-12-27	710	720	699	715	36,000	650
1985-12-26	660	700	660	700	20,000	636.36
1985-12-25	650	660	650	660	4,000	600
1985-12-24	645	650	645	650	7,000	590.91
1985-12-23	650	650	640	650	8,000	590.91
1985-12-20	649	650	645	650	7,000	590.91
1985-12-19	660	660	649	650	34,000	590.91
1985-12-18	650	671	650	671	56,000	610
1985-12-17	590	601	590	601	37,000	546.36
1985-12-16	590	590	590	590	24,000	536.36
1985-12-12	585	585	580	585	8,000	531.82
1985-12-11	585	590	580	590	13,000	536.36
1985-12-07	585	585	585	585	2,000	531.82
1985-12-06	585	585	585	585	4,000	531.82
1985-12-05	585	585	585	585	2,000	531.82
1985-12-04	585	590	585	590	11,000	536.36
1985-12-03	585	585	585	585	4,000	531.82
1985-12-02	595	595	590	590	3,000	536.36
1985-11-30	585	585	585	585	1,000	531.82
1985-11-29	599	599	599	599	13,000	544.55
1985-11-28	580	598	580	595	17,000	540.91
1985-11-27	570	570	570	570	7,000	518.18
1985-11-26	584	584	580	580	7,000	527.27
1985-11-25	585	585	585	585	1,000	531.82
1985-11-22	570	570	570	570	1,000	518.18
1985-11-21	570	570	570	570	2,000	518.18
1985-11-20	590	590	590	590	5,000	536.36
1985-11-16	570	585	570	585	8,000	531.82
1985-11-15	575	575	575	575	1,000	522.73
1985-11-14	580	580	580	580	5,000	527.27
1985-11-11	560	560	560	560	5,000	509.09
1985-11-08	580	580	580	580	6,000	527.27
1985-11-07	575	575	575	575	14,000	522.73
1985-11-06	585	585	585	585	11,000	531.82
1985-11-05	596	596	595	595	3,000	540.91
1985-11-02	590	599	590	599	5,000	544.55
1985-11-01	566	570	565	565	18,000	513.64
1985-10-31	555	555	555	555	3,000	504.55
1985-10-30	555	555	555	555	6,000	504.55
1985-10-28	554	554	554	554	1,000	503.64
1985-10-26	555	555	555	555	2,000	504.55
1985-10-25	555	555	555	555	9,000	504.55
1985-10-24	575	575	570	570	11,000	518.18
1985-10-23	598	598	575	590	11,000	536.36
1985-10-22	598	600	585	600	85,000	545.46
1985-10-21	550	600	550	600	61,000	545.46
1985-10-19	550	560	550	560	10,000	509.09
1985-10-18	541	541	530	530	3,000	481.82
1985-10-17	540	540	540	540	7,000	490.91
1985-10-16	550	550	540	540	28,000	490.91
1985-10-15	550	550	550	550	28,000	500
1985-10-14	540	580	540	580	56,000	527.27
1985-10-11	535	535	534	534	12,000	485.46
1985-10-08	500	500	500	500	4,000	454.55
1985-10-07	500	500	500	500	9,000	454.55
1985-10-05	500	500	500	500	1,000	454.55
1985-10-04	500	500	500	500	1,000	454.55
1985-10-01	510	510	510	510	7,000	463.64
1985-09-30	525	525	510	520	8,000	472.73
1985-09-28	530	530	530	530	53,000	481.82
1985-09-27	530	545	530	540	37,000	490.91
1985-09-24	461	461	461	461	1,000	419.09
1985-09-21	460	460	460	460	3,000	418.18
1985-09-20	470	470	470	470	12,000	427.27
1985-09-19	490	495	480	480	32,000	436.36
1985-09-13	500	500	490	490	30,000	445.46
1985-09-12	500	500	500	500	7,000	454.55
1985-09-11	509	514	500	509	21,000	462.73
1985-09-10	487	500	487	500	6,000	454.55
1985-09-09	460	460	460	460	2,000	418.18
1985-09-05	445	445	445	445	1,000	404.55
1985-09-03	445	445	445	445	2,000	404.55
1985-08-30	444	444	444	444	3,000	403.64
1985-08-28	444	444	444	444	2,000	403.64
1985-08-27	443	443	443	443	1,000	402.73
1985-08-26	444	444	444	444	3,000	403.64
1985-08-23	441	441	441	441	2,000	400.91
1985-08-22	442	442	442	442	1,000	401.82
1985-08-20	454	454	441	441	7,000	400.91
1985-08-19	450	452	450	451	4,000	410
1985-08-17	451	451	451	451	1,000	410
1985-08-16	452	452	451	451	2,000	410
1985-08-15	452	452	452	452	1,000	410.91
1985-08-09	451	452	451	452	2,000	410.91
1985-07-31	451	451	451	451	2,000	410
1985-07-30	465	465	465	465	3,000	422.73
1985-07-26	480	480	465	465	46,000	422.73
1985-07-25	480	485	475	485	10,000	440.91
1985-07-24	475	475	475	475	1,000	431.82
1985-07-17	475	475	475	475	5,000	431.82
1985-07-12	495	499	495	499	4,000	453.64
1985-07-11	495	495	495	495	4,000	450
1985-07-10	500	500	500	500	10,000	454.55
1985-07-05	495	500	495	500	5,000	454.55
1985-07-04	490	502	490	500	32,000	454.55
1985-07-03	500	500	500	500	5,000	454.55
1985-07-02	499	499	499	499	2,000	453.64
1985-06-28	500	500	500	500	8,000	454.55
1985-06-26	500	500	500	500	8,000	454.55
1985-06-25	510	510	490	490	15,000	445.46
1985-06-24	510	510	510	510	8,000	463.64
1985-06-22	510	510	510	510	41,000	463.64
1985-06-21	510	511	510	511	53,000	464.55
1985-06-20	515	515	515	515	2,000	468.18
1985-06-19	514	516	513	515	40,000	468.18
1985-06-18	485	485	485	485	2,000	440.91
1985-06-17	485	485	485	485	8,000	440.91
1985-06-14	475	475	473	473	3,000	430
1985-06-13	470	470	470	470	2,000	427.27
1985-06-12	467	467	467	467	1,000	424.55
1985-06-11	465	466	465	465	4,000	422.73
1985-06-07	465	465	460	460	4,000	418.18
1985-06-06	465	465	465	465	1,000	422.73
1985-06-05	465	465	465	465	1,000	422.73
1985-06-04	460	460	460	460	3,000	418.18
1985-06-03	465	465	465	465	3,000	422.73
1985-06-01	465	465	465	465	2,000	422.73
1985-05-31	480	480	475	475	2,000	431.82
1985-05-30	480	480	480	480	3,000	436.36
1985-05-29	480	480	460	465	15,000	422.73
1985-05-28	510	510	510	510	10,000	463.64
1985-05-27	540	540	530	530	18,000	481.82
1985-05-25	529	540	529	530	92,000	481.82
1985-05-24	509	535	500	530	54,000	481.82
1985-05-23	500	513	498	513	18,000	466.36
1985-05-22	490	498	490	498	10,000	452.73
1985-05-21	479	479	479	479	3,000	435.46
1985-05-20	479	479	475	479	10,000	435.46
1985-05-18	479	479	479	479	1,000	435.46
1985-05-17	470	479	470	479	18,000	435.46
1985-05-15	467	489	467	489	8,000	444.55
1985-05-14	465	465	465	465	5,000	422.73
1985-05-10	475	475	470	470	6,000	427.27
1985-05-09	460	470	460	470	5,000	427.27
1985-05-08	466	467	460	465	15,000	422.73
1985-05-07	470	475	466	466	14,000	423.64
1985-05-04	472	472	472	472	3,000	429.09
1985-05-02	465	470	465	470	4,000	427.27
1985-05-01	470	470	465	465	2,000	422.73
1985-04-30	468	472	468	470	4,000	427.27
1985-04-27	465	472	465	470	12,000	427.27
1985-04-26	470	470	470	470	8,000	427.27
1985-04-24	465	465	465	465	2,000	422.73
1985-04-23	476	476	470	470	11,000	427.27
1985-04-22	475	475	475	475	7,000	431.82
1985-04-20	450	450	450	450	1,000	409.09
1985-04-19	450	450	450	450	2,000	409.09
1985-04-18	450	450	450	450	6,000	409.09
1985-04-17	450	450	450	450	2,000	409.09
1985-04-16	450	450	440	440	33,000	400
1985-04-11	455	455	455	455	2,000	413.64
1985-04-10	455	455	455	455	1,000	413.64
1985-04-09	460	460	460	460	2,000	418.18
1985-04-08	460	460	460	460	3,000	418.18
1985-04-06	460	460	460	460	5,000	418.18
1985-04-05	475	475	470	475	8,000	431.82
1985-04-04	466	475	466	475	25,000	431.82
1985-04-02	442	442	442	442	4,000	401.82
1985-04-01	445	445	440	440	12,000	400
1985-03-30	460	460	450	450	12,000	409.09
1985-03-29	455	460	455	460	3,000	418.18
1985-03-28	460	460	460	460	3,000	418.18
1985-03-27	470	470	465	465	3,000	422.73
1985-03-26	474	475	470	475	6,000	431.82
1985-03-25	475	475	471	475	10,000	431.82
1985-03-23	475	475	475	475	6,000	431.82
1985-03-22	473	475	473	475	8,000	431.82
1985-03-20	473	477	473	475	24,000	431.82
1985-03-19	473	475	470	475	11,000	431.82
1985-03-18	460	475	451	475	13,000	431.82
1985-03-16	470	470	466	466	7,000	423.64
1985-03-15	480	480	475	475	15,000	431.82
1985-03-14	492	492	479	479	9,000	435.46
1985-03-13	490	490	490	490	3,000	445.46
1985-03-12	499	500	499	500	2,000	454.55
1985-03-11	505	505	495	500	3,000	454.55
1985-03-08	503	505	496	505	16,000	459.09
1985-03-07	503	503	503	503	1,000	457.27
1985-03-06	503	503	503	503	4,000	457.27
1985-03-05	502	502	501	502	7,000	456.36
1985-03-04	496	501	496	501	3,000	455.46
1985-03-02	497	497	496	496	11,000	450.91
1985-03-01	501	501	501	501	1,000	455.46
1985-02-28	506	506	505	505	3,000	459.09
1985-02-27	500	500	500	500	7,000	454.55
1985-02-26	530	530	500	500	8,000	454.55
1985-02-25	496	520	496	520	4,000	472.73
1985-02-23	514	515	510	510	11,000	463.64
1985-02-22	535	535	530	530	3,000	481.82
1985-02-21	550	550	535	536	58,000	487.27
1985-02-20	540	551	538	540	42,000	490.91
1985-02-19	514	514	495	512	16,000	465.46
1985-02-18	515	515	510	510	6,000	463.64
1985-02-16	529	530	520	520	29,000	472.73
1985-02-15	505	535	500	530	35,000	481.82
1985-02-14	502	510	485	510	14,000	463.64
1985-02-13	514	514	502	502	10,000	456.36
1985-02-12	496	514	496	514	19,000	467.27
1985-02-08	483	495	482	495	7,000	450
1985-02-07	482	482	481	481	2,000	437.27
1985-02-06	480	482	480	482	9,000	438.18
1985-02-05	484	484	478	480	6,000	436.36
1985-02-04	485	485	485	485	1,000	440.91
1985-02-02	497	497	485	485	7,000	440.91
1985-02-01	477	477	477	477	6,000	433.64
1985-01-31	490	490	476	476	28,000	432.73
1985-01-30	500	505	500	500	14,000	454.55
1985-01-29	505	505	490	500	20,000	454.55
1985-01-28	516	516	504	505	14,000	459.09
1985-01-26	530	530	520	520	15,000	472.73
1985-01-25	521	528	520	528	30,000	480
1985-01-24	526	531	516	516	21,000	469.09
1985-01-23	530	531	530	531	12,000	482.73
1985-01-22	535	550	535	550	26,000	500
1985-01-21	580	585	539	570	84,000	518.18
1985-01-19	558	595	558	580	151,000	527.27
1985-01-18	515	548	514	544	126,000	494.55
1985-01-17	520	520	506	515	62,000	468.18
1985-01-16	520	533	510	520	104,000	472.73
1985-01-14	518	518	500	505	101,000	459.09
1985-01-11	485	520	485	520	121,000	472.73
1985-01-10	489	489	477	477	15,000	433.64
1985-01-09	489	490	480	488	69,000	443.64
1985-01-08	485	490	475	490	56,000	445.46
1985-01-07	495	496	475	479	96,000	435.46
1985-01-05	450	487	450	487	52,000	442.73
1985-01-04	450	450	450	450	17,000	409.09

分割・併合履歴： [1990-03-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30