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
1985-12-2870575070574935,000680.91
1985-12-2771072069971536,000650
1985-12-2666070066070020,000636.36
1985-12-256506606506604,000600
1985-12-246456506456507,000590.91
1985-12-236506506406508,000590.91
1985-12-206496506456507,000590.91
1985-12-1966066064965034,000590.91
1985-12-1865067165067156,000610
1985-12-1759060159060137,000546.36
1985-12-1659059059059024,000536.36
1985-12-125855855805858,000531.82
1985-12-1158559058059013,000536.36
1985-12-075855855855852,000531.82
1985-12-065855855855854,000531.82
1985-12-055855855855852,000531.82
1985-12-0458559058559011,000536.36
1985-12-035855855855854,000531.82
1985-12-025955955905903,000536.36
1985-11-305855855855851,000531.82
1985-11-2959959959959913,000544.55
1985-11-2858059858059517,000540.91
1985-11-275705705705707,000518.18
1985-11-265845845805807,000527.27
1985-11-255855855855851,000531.82
1985-11-225705705705701,000518.18
1985-11-215705705705702,000518.18
1985-11-205905905905905,000536.36
1985-11-165705855705858,000531.82
1985-11-155755755755751,000522.73
1985-11-145805805805805,000527.27
1985-11-115605605605605,000509.09
1985-11-085805805805806,000527.27
1985-11-0757557557557514,000522.73
1985-11-0658558558558511,000531.82
1985-11-055965965955953,000540.91
1985-11-025905995905995,000544.55
1985-11-0156657056556518,000513.64
1985-10-315555555555553,000504.55
1985-10-305555555555556,000504.55
1985-10-285545545545541,000503.64
1985-10-265555555555552,000504.55
1985-10-255555555555559,000504.55
1985-10-2457557557057011,000518.18
1985-10-2359859857559011,000536.36
1985-10-2259860058560085,000545.46
1985-10-2155060055060061,000545.46
1985-10-1955056055056010,000509.09
1985-10-185415415305303,000481.82
1985-10-175405405405407,000490.91
1985-10-1655055054054028,000490.91
1985-10-1555055055055028,000500
1985-10-1454058054058056,000527.27
1985-10-1153553553453412,000485.46
1985-10-085005005005004,000454.55
1985-10-075005005005009,000454.55
1985-10-055005005005001,000454.55
1985-10-045005005005001,000454.55
1985-10-015105105105107,000463.64
1985-09-305255255105208,000472.73
1985-09-2853053053053053,000481.82
1985-09-2753054553054037,000490.91
1985-09-244614614614611,000419.09
1985-09-214604604604603,000418.18
1985-09-2047047047047012,000427.27
1985-09-1949049548048032,000436.36
1985-09-1350050049049030,000445.46
1985-09-125005005005007,000454.55
1985-09-1150951450050921,000462.73
1985-09-104875004875006,000454.55
1985-09-094604604604602,000418.18
1985-09-054454454454451,000404.55
1985-09-034454454454452,000404.55
1985-08-304444444444443,000403.64
1985-08-284444444444442,000403.64
1985-08-274434434434431,000402.73
1985-08-264444444444443,000403.64
1985-08-234414414414412,000400.91
1985-08-224424424424421,000401.82
1985-08-204544544414417,000400.91
1985-08-194504524504514,000410
1985-08-174514514514511,000410
1985-08-164524524514512,000410
1985-08-154524524524521,000410.91
1985-08-094514524514522,000410.91
1985-07-314514514514512,000410
1985-07-304654654654653,000422.73
1985-07-2648048046546546,000422.73
1985-07-2548048547548510,000440.91
1985-07-244754754754751,000431.82
1985-07-174754754754755,000431.82
1985-07-124954994954994,000453.64
1985-07-114954954954954,000450
1985-07-1050050050050010,000454.55
1985-07-054955004955005,000454.55
1985-07-0449050249050032,000454.55
1985-07-035005005005005,000454.55
1985-07-024994994994992,000453.64
1985-06-285005005005008,000454.55
1985-06-265005005005008,000454.55
1985-06-2551051049049015,000445.46
1985-06-245105105105108,000463.64
1985-06-2251051051051041,000463.64
1985-06-2151051151051153,000464.55
1985-06-205155155155152,000468.18
1985-06-1951451651351540,000468.18
1985-06-184854854854852,000440.91
1985-06-174854854854858,000440.91
1985-06-144754754734733,000430
1985-06-134704704704702,000427.27
1985-06-124674674674671,000424.55
1985-06-114654664654654,000422.73
1985-06-074654654604604,000418.18
1985-06-064654654654651,000422.73
1985-06-054654654654651,000422.73
1985-06-044604604604603,000418.18
1985-06-034654654654653,000422.73
1985-06-014654654654652,000422.73
1985-05-314804804754752,000431.82
1985-05-304804804804803,000436.36
1985-05-2948048046046515,000422.73
1985-05-2851051051051010,000463.64
1985-05-2754054053053018,000481.82
1985-05-2552954052953092,000481.82
1985-05-2450953550053054,000481.82
1985-05-2350051349851318,000466.36
1985-05-2249049849049810,000452.73
1985-05-214794794794793,000435.46
1985-05-2047947947547910,000435.46
1985-05-184794794794791,000435.46
1985-05-1747047947047918,000435.46
1985-05-154674894674898,000444.55
1985-05-144654654654655,000422.73
1985-05-104754754704706,000427.27
1985-05-094604704604705,000427.27
1985-05-0846646746046515,000422.73
1985-05-0747047546646614,000423.64
1985-05-044724724724723,000429.09
1985-05-024654704654704,000427.27
1985-05-014704704654652,000422.73
1985-04-304684724684704,000427.27
1985-04-2746547246547012,000427.27
1985-04-264704704704708,000427.27
1985-04-244654654654652,000422.73
1985-04-2347647647047011,000427.27
1985-04-224754754754757,000431.82
1985-04-204504504504501,000409.09
1985-04-194504504504502,000409.09
1985-04-184504504504506,000409.09
1985-04-174504504504502,000409.09
1985-04-1645045044044033,000400
1985-04-114554554554552,000413.64
1985-04-104554554554551,000413.64
1985-04-094604604604602,000418.18
1985-04-084604604604603,000418.18
1985-04-064604604604605,000418.18
1985-04-054754754704758,000431.82
1985-04-0446647546647525,000431.82
1985-04-024424424424424,000401.82
1985-04-0144544544044012,000400
1985-03-3046046045045012,000409.09
1985-03-294554604554603,000418.18
1985-03-284604604604603,000418.18
1985-03-274704704654653,000422.73
1985-03-264744754704756,000431.82
1985-03-2547547547147510,000431.82
1985-03-234754754754756,000431.82
1985-03-224734754734758,000431.82
1985-03-2047347747347524,000431.82
1985-03-1947347547047511,000431.82
1985-03-1846047545147513,000431.82
1985-03-164704704664667,000423.64
1985-03-1548048047547515,000431.82
1985-03-144924924794799,000435.46
1985-03-134904904904903,000445.46
1985-03-124995004995002,000454.55
1985-03-115055054955003,000454.55
1985-03-0850350549650516,000459.09
1985-03-075035035035031,000457.27
1985-03-065035035035034,000457.27
1985-03-055025025015027,000456.36
1985-03-044965014965013,000455.46
1985-03-0249749749649611,000450.91
1985-03-015015015015011,000455.46
1985-02-285065065055053,000459.09
1985-02-275005005005007,000454.55
1985-02-265305305005008,000454.55
1985-02-254965204965204,000472.73
1985-02-2351451551051011,000463.64
1985-02-225355355305303,000481.82
1985-02-2155055053553658,000487.27
1985-02-2054055153854042,000490.91
1985-02-1951451449551216,000465.46
1985-02-185155155105106,000463.64
1985-02-1652953052052029,000472.73
1985-02-1550553550053035,000481.82
1985-02-1450251048551014,000463.64
1985-02-1351451450250210,000456.36
1985-02-1249651449651419,000467.27
1985-02-084834954824957,000450
1985-02-074824824814812,000437.27
1985-02-064804824804829,000438.18
1985-02-054844844784806,000436.36
1985-02-044854854854851,000440.91
1985-02-024974974854857,000440.91
1985-02-014774774774776,000433.64
1985-01-3149049047647628,000432.73
1985-01-3050050550050014,000454.55
1985-01-2950550549050020,000454.55
1985-01-2851651650450514,000459.09
1985-01-2653053052052015,000472.73
1985-01-2552152852052830,000480
1985-01-2452653151651621,000469.09
1985-01-2353053153053112,000482.73
1985-01-2253555053555026,000500
1985-01-2158058553957084,000518.18
1985-01-19558595558580151,000527.27
1985-01-18515548514544126,000494.55
1985-01-1752052050651562,000468.18
1985-01-16520533510520104,000472.73
1985-01-14518518500505101,000459.09
1985-01-11485520485520121,000472.73
1985-01-1048948947747715,000433.64
1985-01-0948949048048869,000443.64
1985-01-0848549047549056,000445.46
1985-01-0749549647547996,000435.46
1985-01-0545048745048752,000442.73
1985-01-0445045045045017,000409.09

分割・併合履歴 : [1990-03-27]1株→1.1株