4990 昭和化学工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1990-12-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1990-12-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1990-12-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1990-12-20 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1990-12-18 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1990-12-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1990-12-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1990-11-14 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1990-11-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1990-11-05 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1990-10-31 | 928 | 928 | 928 | 928 | 2,000 | 928 |
| 1990-10-30 | 930 | 930 | 928 | 928 | 2,000 | 928 |
| 1990-10-29 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1990-10-24 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 1990-10-15 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1990-10-12 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1990-10-09 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1990-10-05 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 1990-10-02 | 948 | 948 | 948 | 948 | 4,000 | 948 |
| 1990-10-01 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1990-09-26 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1990-09-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1990-09-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1990-09-12 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 1,030 |
| 1990-09-11 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1990-09-07 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1990-09-04 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 1990-09-03 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1990-08-31 | 1,000 | 1,000 | 980 | 980 | 2,000 | 980 |
| 1990-08-30 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1990-08-28 | 1,020 | 1,040 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1990-08-21 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1990-08-03 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1990-08-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1990-08-01 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1990-07-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-07-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1990-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-07-24 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1990-07-20 | 1,260 | 1,260 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1990-07-19 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1990-07-18 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1990-07-17 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1990-07-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1990-07-13 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1990-07-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1990-07-11 | 1,250 | 1,250 | 1,240 | 1,240 | 10,000 | 1,240 |
| 1990-07-10 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1990-07-09 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1990-07-06 | 1,270 | 1,300 | 1,270 | 1,300 | 5,000 | 1,300 |
| 1990-07-04 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1990-07-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1990-07-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1990-06-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1990-06-28 | 1,360 | 1,400 | 1,360 | 1,400 | 10,000 | 1,400 |
| 1990-06-27 | 1,370 | 1,400 | 1,370 | 1,380 | 14,000 | 1,380 |
| 1990-06-26 | 1,400 | 1,400 | 1,390 | 1,390 | 12,000 | 1,390 |
| 1990-06-25 | 1,390 | 1,400 | 1,380 | 1,400 | 13,000 | 1,400 |
| 1990-06-22 | 1,310 | 1,390 | 1,310 | 1,390 | 21,000 | 1,390 |
| 1990-06-21 | 1,300 | 1,300 | 1,290 | 1,300 | 7,000 | 1,300 |
| 1990-06-20 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 | 1,300 |
| 1990-06-19 | 1,260 | 1,270 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1990-06-18 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1990-06-15 | 1,310 | 1,340 | 1,280 | 1,280 | 13,000 | 1,280 |
| 1990-06-14 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 | 1,330 |
| 1990-06-13 | 1,400 | 1,400 | 1,320 | 1,360 | 17,000 | 1,360 |
| 1990-06-12 | 1,250 | 1,380 | 1,250 | 1,380 | 11,000 | 1,380 |
| 1990-06-11 | 1,250 | 1,280 | 1,240 | 1,240 | 12,000 | 1,240 |
| 1990-06-08 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 1,250 |
| 1990-06-06 | 1,090 | 1,120 | 1,080 | 1,120 | 11,000 | 1,120 |
| 1990-06-05 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1990-06-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1990-06-01 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 | 1,080 |
| 1990-05-31 | 1,070 | 1,080 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1990-05-30 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1990-05-29 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1990-05-28 | 1,070 | 1,100 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1990-05-25 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1990-05-24 | 1,130 | 1,130 | 1,120 | 1,130 | 3,000 | 1,130 |
| 1990-05-22 | 1,170 | 1,170 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1990-05-21 | 1,160 | 1,160 | 1,140 | 1,160 | 5,000 | 1,160 |
| 1990-05-18 | 1,160 | 1,180 | 1,140 | 1,140 | 13,000 | 1,140 |
| 1990-05-17 | 1,150 | 1,180 | 1,110 | 1,180 | 4,000 | 1,180 |
| 1990-05-16 | 1,130 | 1,130 | 1,100 | 1,120 | 9,000 | 1,120 |
| 1990-05-15 | 1,100 | 1,160 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1990-05-11 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1990-05-10 | 1,040 | 1,050 | 1,030 | 1,050 | 8,000 | 1,050 |
| 1990-05-09 | 1,030 | 1,060 | 1,030 | 1,040 | 6,000 | 1,040 |
| 1990-05-08 | 1,010 | 1,020 | 1,000 | 1,020 | 6,000 | 1,020 |
| 1990-05-07 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1990-05-01 | 983 | 990 | 983 | 990 | 2,000 | 990 |
| 1990-04-27 | 986 | 990 | 982 | 982 | 5,000 | 982 |
| 1990-04-26 | 971 | 980 | 971 | 980 | 2,000 | 980 |
| 1990-04-25 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1990-04-24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1990-04-23 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1990-04-20 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1990-04-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1990-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1990-03-26 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 1,300 |
| 1990-03-20 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,390.91 |
| 1990-03-16 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 | 1,436.36 |
| 1990-03-15 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,445.45 |
| 1990-03-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1990-03-12 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,481.82 |
| 1990-03-09 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,481.82 |
| 1990-03-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1990-03-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1990-03-06 | 1,660 | 1,660 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1990-03-02 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,527.27 |
| 1990-02-28 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,527.27 |
| 1990-02-27 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 1,527.27 |
| 1990-02-26 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 1,563.64 |
| 1990-02-19 | 1,670 | 1,670 | 1,620 | 1,620 | 3,000 | 1,472.73 |
| 1990-02-15 | 1,670 | 1,670 | 1,630 | 1,630 | 4,000 | 1,481.82 |
| 1990-02-14 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,490.91 |
| 1990-02-09 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1990-02-06 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 | 1,390.91 |
| 1990-01-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1990-01-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1990-01-23 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,363.64 |
| 1990-01-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1990-01-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1990-01-17 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1990-01-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
