4990 昭和化学工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-24 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 1,954.55 |
| 1986-12-23 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,000 |
| 1986-12-22 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,000 |
| 1986-12-10 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
| 1986-12-06 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,009.09 |
| 1986-11-26 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 2,000 |
| 1986-11-21 | 2,110 | 2,110 | 2,110 | 2,110 | 6,000 | 1,918.18 |
| 1986-11-20 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
| 1986-11-19 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,909.09 |
| 1986-11-11 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,909.09 |
| 1986-11-06 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 1,900 |
| 1986-10-30 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,863.64 |
| 1986-10-28 | 2,040 | 2,050 | 2,040 | 2,050 | 2,000 | 1,863.64 |
| 1986-10-24 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,863.64 |
| 1986-10-21 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 1,836.36 |
| 1986-10-17 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,945.45 |
| 1986-10-09 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,954.55 |
| 1986-10-08 | 2,110 | 2,150 | 2,110 | 2,150 | 4,000 | 1,954.55 |
| 1986-10-03 | 2,140 | 2,150 | 2,140 | 2,150 | 6,000 | 1,954.55 |
| 1986-10-02 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,954.55 |
| 1986-09-29 | 1,900 | 2,030 | 1,900 | 2,030 | 11,000 | 1,845.45 |
| 1986-09-24 | 1,850 | 1,880 | 1,850 | 1,880 | 7,000 | 1,709.09 |
| 1986-09-22 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 1,709.09 |
| 1986-09-19 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 1986-09-18 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,709.09 |
| 1986-09-17 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1986-09-16 | 1,870 | 1,880 | 1,850 | 1,850 | 7,000 | 1,681.82 |
| 1986-09-12 | 1,850 | 1,870 | 1,850 | 1,870 | 3,000 | 1,700 |
| 1986-09-11 | 1,880 | 1,880 | 1,850 | 1,880 | 4,000 | 1,709.09 |
| 1986-09-10 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 1,709.09 |
| 1986-09-09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1986-09-05 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,709.09 |
| 1986-09-03 | 1,830 | 1,860 | 1,830 | 1,860 | 5,000 | 1,690.91 |
| 1986-09-01 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,709.09 |
| 1986-08-30 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1986-08-29 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,709.09 |
| 1986-08-28 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1986-08-27 | 1,820 | 1,850 | 1,820 | 1,850 | 10,000 | 1,681.82 |
| 1986-08-23 | 1,700 | 1,700 | 1,680 | 1,700 | 3,000 | 1,545.45 |
| 1986-08-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1986-08-07 | 1,500 | 1,500 | 1,500 | 1,500 | 17,000 | 1,363.64 |
| 1986-08-06 | 1,550 | 1,550 | 1,490 | 1,500 | 7,000 | 1,363.64 |
| 1986-08-05 | 1,600 | 1,600 | 1,570 | 1,570 | 6,000 | 1,427.27 |
| 1986-08-04 | 1,670 | 1,670 | 1,600 | 1,600 | 26,000 | 1,454.55 |
| 1986-08-02 | 1,720 | 1,720 | 1,720 | 1,720 | 8,000 | 1,563.64 |
| 1986-08-01 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,590.91 |
| 1986-07-31 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,618.18 |
| 1986-07-30 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,618.18 |
| 1986-07-29 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1986-07-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1986-07-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1986-07-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1986-07-22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,618.18 |
| 1986-07-21 | 1,750 | 1,780 | 1,750 | 1,780 | 2,000 | 1,618.18 |
| 1986-07-18 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,563.64 |
| 1986-07-17 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,563.64 |
| 1986-07-16 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,563.64 |
| 1986-07-15 | 1,680 | 1,690 | 1,680 | 1,690 | 4,000 | 1,536.36 |
| 1986-07-14 | 1,640 | 1,650 | 1,640 | 1,650 | 8,000 | 1,500 |
| 1986-07-11 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 | 1,490.91 |
| 1986-07-05 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,500 |
| 1986-07-04 | 1,600 | 1,630 | 1,600 | 1,630 | 3,000 | 1,481.82 |
| 1986-07-03 | 1,600 | 1,630 | 1,600 | 1,600 | 5,000 | 1,454.55 |
| 1986-07-02 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,445.45 |
| 1986-07-01 | 1,550 | 1,550 | 1,540 | 1,550 | 8,000 | 1,409.09 |
| 1986-06-30 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 1,381.82 |
| 1986-06-28 | 1,510 | 1,520 | 1,510 | 1,520 | 3,000 | 1,381.82 |
| 1986-06-27 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,372.73 |
| 1986-06-26 | 1,490 | 1,500 | 1,490 | 1,500 | 14,000 | 1,363.64 |
| 1986-06-25 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,318.18 |
| 1986-06-24 | 1,390 | 1,460 | 1,390 | 1,450 | 16,000 | 1,318.18 |
| 1986-06-23 | 1,320 | 1,390 | 1,320 | 1,390 | 18,000 | 1,263.64 |
| 1986-06-21 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 1,181.82 |
| 1986-06-20 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 | 1,109.09 |
| 1986-06-19 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 | 1,081.82 |
| 1986-06-18 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,081.82 |
| 1986-06-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1986-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 1986-06-10 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,000 |
| 1986-06-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1986-05-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1986-05-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,109.09 |
| 1986-05-23 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1986-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1986-05-21 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,045.45 |
| 1986-05-15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1986-05-13 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1986-05-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1986-05-09 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1986-05-08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1986-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1986-05-06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,109.09 |
| 1986-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1986-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1986-04-28 | 1,250 | 1,250 | 1,220 | 1,230 | 4,000 | 1,118.18 |
| 1986-04-25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
| 1986-04-24 | 1,250 | 1,260 | 1,250 | 1,250 | 12,000 | 1,136.36 |
| 1986-04-23 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,109.09 |
| 1986-04-22 | 1,250 | 1,310 | 1,250 | 1,310 | 8,000 | 1,190.91 |
| 1986-04-19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
| 1986-04-18 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 1,136.36 |
| 1986-04-16 | 1,220 | 1,250 | 1,220 | 1,250 | 5,000 | 1,136.36 |
| 1986-04-15 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,109.09 |
| 1986-04-14 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,136.36 |
| 1986-04-11 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 1,136.36 |
| 1986-04-10 | 1,260 | 1,300 | 1,260 | 1,300 | 5,000 | 1,181.82 |
| 1986-04-09 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 1,145.45 |
| 1986-04-08 | 1,310 | 1,310 | 1,270 | 1,270 | 14,000 | 1,154.55 |
| 1986-04-07 | 1,170 | 1,270 | 1,170 | 1,270 | 21,000 | 1,154.55 |
| 1986-04-05 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,063.64 |
| 1986-04-04 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,045.45 |
| 1986-04-02 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,036.36 |
| 1986-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1986-03-28 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 1,045.45 |
| 1986-03-27 | 1,150 | 1,200 | 1,150 | 1,200 | 9,000 | 1,090.91 |
| 1986-03-26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,018.18 |
| 1986-03-25 | 1,150 | 1,170 | 1,150 | 1,150 | 8,000 | 1,045.45 |
| 1986-03-24 | 1,120 | 1,140 | 1,120 | 1,120 | 7,000 | 1,018.18 |
| 1986-03-18 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 1,027.27 |
| 1986-03-17 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 1,027.27 |
| 1986-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1986-03-14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,045.45 |
| 1986-03-13 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 1,090.91 |
| 1986-03-12 | 1,150 | 1,250 | 1,150 | 1,250 | 42,000 | 1,136.36 |
| 1986-03-11 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,018.18 |
| 1986-03-05 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 981.82 |
| 1986-03-03 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 1,036.36 |
| 1986-03-01 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,027.27 |
| 1986-02-28 | 1,170 | 1,200 | 1,170 | 1,180 | 22,000 | 1,072.73 |
| 1986-02-27 | 1,110 | 1,190 | 1,110 | 1,190 | 10,000 | 1,081.82 |
| 1986-02-26 | 1,050 | 1,090 | 1,050 | 1,090 | 7,000 | 990.91 |
| 1986-02-25 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 936.36 |
| 1986-02-24 | 1,060 | 1,060 | 1,010 | 1,010 | 6,000 | 918.18 |
| 1986-02-21 | 1,150 | 1,170 | 1,100 | 1,100 | 17,000 | 1,000 |
| 1986-02-20 | 1,230 | 1,240 | 1,140 | 1,180 | 43,000 | 1,072.73 |
| 1986-02-19 | 1,150 | 1,250 | 1,150 | 1,250 | 60,000 | 1,136.36 |
| 1986-02-18 | 996 | 1,090 | 996 | 1,090 | 22,000 | 990.91 |
| 1986-02-17 | 975 | 986 | 965 | 986 | 34,000 | 896.36 |
| 1986-02-15 | 945 | 946 | 945 | 946 | 3,000 | 860 |
| 1986-02-14 | 966 | 966 | 955 | 955 | 29,000 | 868.18 |
| 1986-02-13 | 920 | 956 | 920 | 956 | 18,000 | 869.09 |
| 1986-02-12 | 880 | 900 | 880 | 900 | 4,000 | 818.18 |
| 1986-02-07 | 869 | 875 | 869 | 875 | 3,000 | 795.46 |
| 1986-02-06 | 860 | 870 | 860 | 870 | 10,000 | 790.91 |
| 1986-02-05 | 860 | 860 | 859 | 860 | 4,000 | 781.82 |
| 1986-02-04 | 850 | 860 | 848 | 860 | 12,000 | 781.82 |
| 1986-02-03 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 1986-01-29 | 849 | 860 | 845 | 860 | 16,000 | 781.82 |
| 1986-01-25 | 880 | 880 | 880 | 880 | 5,000 | 800 |
| 1986-01-24 | 898 | 900 | 890 | 900 | 23,000 | 818.18 |
| 1986-01-23 | 900 | 915 | 900 | 900 | 23,000 | 818.18 |
| 1986-01-22 | 840 | 880 | 840 | 880 | 55,000 | 800 |
| 1986-01-20 | 800 | 800 | 800 | 800 | 18,000 | 727.27 |
| 1986-01-18 | 850 | 851 | 850 | 851 | 26,000 | 773.64 |
| 1986-01-10 | 1,190 | 1,190 | 1,150 | 1,150 | 14,000 | 1,045.45 |
| 1986-01-09 | 1,020 | 1,150 | 1,010 | 1,140 | 67,000 | 1,036.36 |
| 1986-01-08 | 930 | 1,020 | 925 | 1,020 | 68,000 | 927.27 |
| 1986-01-07 | 870 | 920 | 860 | 920 | 84,000 | 836.36 |
| 1986-01-04 | 753 | 800 | 753 | 800 | 30,000 | 727.27 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
