4990 昭和化学工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 980 | 990 | 980 | 990 | 57,000 | 990 |
| 1994-12-28 | 980 | 989 | 980 | 989 | 2,000 | 989 |
| 1994-12-27 | 990 | 990 | 980 | 980 | 4,000 | 980 |
| 1994-12-26 | 999 | 999 | 999 | 999 | 47,000 | 999 |
| 1994-12-22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1994-12-21 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1994-12-20 | 980 | 995 | 980 | 990 | 54,000 | 990 |
| 1994-12-19 | 980 | 980 | 980 | 980 | 35,000 | 980 |
| 1994-12-16 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1994-12-15 | 1,020 | 1,020 | 960 | 1,010 | 69,000 | 1,010 |
| 1994-12-12 | 1,130 | 1,130 | 1,120 | 1,120 | 28,000 | 1,120 |
| 1994-12-09 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1994-12-08 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1994-12-07 | 1,250 | 1,260 | 1,250 | 1,250 | 27,000 | 1,250 |
| 1994-12-06 | 1,290 | 1,290 | 1,260 | 1,260 | 8,000 | 1,260 |
| 1994-12-05 | 1,320 | 1,320 | 1,300 | 1,300 | 115,000 | 1,300 |
| 1994-12-02 | 1,260 | 1,350 | 1,260 | 1,330 | 116,000 | 1,330 |
| 1994-12-01 | 1,230 | 1,290 | 1,210 | 1,280 | 68,000 | 1,280 |
| 1994-11-30 | 1,280 | 1,280 | 1,250 | 1,260 | 75,000 | 1,260 |
| 1994-11-29 | 1,280 | 1,300 | 1,270 | 1,280 | 83,000 | 1,280 |
| 1994-11-28 | 1,300 | 1,300 | 1,260 | 1,300 | 138,000 | 1,300 |
| 1994-11-25 | 1,320 | 1,330 | 1,300 | 1,320 | 135,000 | 1,320 |
| 1994-11-24 | 1,290 | 1,320 | 1,220 | 1,320 | 202,000 | 1,320 |
| 1994-11-22 | 1,230 | 1,300 | 1,210 | 1,290 | 172,000 | 1,290 |
| 1994-11-21 | 1,130 | 1,270 | 1,110 | 1,230 | 218,000 | 1,230 |
| 1994-11-18 | 1,090 | 1,140 | 1,070 | 1,090 | 177,000 | 1,090 |
| 1994-11-17 | 1,090 | 1,090 | 1,080 | 1,090 | 63,000 | 1,090 |
| 1994-11-16 | 965 | 975 | 965 | 975 | 22,000 | 975 |
| 1994-11-15 | 920 | 941 | 920 | 935 | 157,000 | 935 |
| 1994-11-09 | 950 | 950 | 920 | 920 | 2,000 | 920 |
| 1994-11-08 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 1994-11-07 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1994-11-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1994-10-28 | 1,070 | 1,090 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1994-10-27 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1994-10-26 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 1,100 |
| 1994-10-25 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1994-10-21 | 1,100 | 1,110 | 1,070 | 1,110 | 21,000 | 1,110 |
| 1994-10-19 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1994-10-18 | 1,110 | 1,140 | 1,110 | 1,130 | 7,000 | 1,130 |
| 1994-10-17 | 1,090 | 1,090 | 1,080 | 1,090 | 7,000 | 1,090 |
| 1994-10-14 | 1,100 | 1,140 | 1,100 | 1,140 | 12,000 | 1,140 |
| 1994-10-13 | 1,010 | 1,050 | 999 | 1,050 | 13,000 | 1,050 |
| 1994-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1994-10-11 | 1,060 | 1,060 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1994-10-07 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1994-10-06 | 1,070 | 1,070 | 1,040 | 1,040 | 8,000 | 1,040 |
| 1994-10-05 | 1,180 | 1,180 | 1,090 | 1,100 | 26,000 | 1,100 |
| 1994-10-04 | 1,180 | 1,220 | 1,150 | 1,190 | 55,000 | 1,190 |
| 1994-10-03 | 1,050 | 1,170 | 1,050 | 1,170 | 46,000 | 1,170 |
| 1994-09-30 | 1,030 | 1,050 | 1,020 | 1,050 | 23,000 | 1,050 |
| 1994-09-29 | 980 | 1,030 | 980 | 1,030 | 25,000 | 1,030 |
| 1994-09-28 | 945 | 950 | 940 | 950 | 10,000 | 950 |
| 1994-09-27 | 930 | 950 | 930 | 950 | 3,000 | 950 |
| 1994-09-26 | 900 | 910 | 900 | 910 | 5,000 | 910 |
| 1994-09-22 | 880 | 900 | 880 | 900 | 7,000 | 900 |
| 1994-09-21 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1994-09-20 | 864 | 880 | 864 | 880 | 7,000 | 880 |
| 1994-09-16 | 880 | 885 | 880 | 884 | 5,000 | 884 |
| 1994-09-14 | 835 | 870 | 835 | 870 | 6,000 | 870 |
| 1994-09-13 | 821 | 822 | 821 | 822 | 2,000 | 822 |
| 1994-09-12 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1994-09-09 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1994-09-01 | 908 | 920 | 908 | 920 | 6,000 | 920 |
| 1994-08-30 | 928 | 928 | 928 | 928 | 5,000 | 928 |
| 1994-08-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1994-08-19 | 989 | 990 | 980 | 980 | 4,000 | 980 |
| 1994-08-18 | 980 | 999 | 980 | 999 | 5,000 | 999 |
| 1994-08-17 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1994-08-16 | 980 | 990 | 980 | 990 | 4,000 | 990 |
| 1994-08-15 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1994-08-12 | 980 | 1,000 | 980 | 1,000 | 15,000 | 1,000 |
| 1994-08-10 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1994-08-09 | 999 | 1,010 | 999 | 1,010 | 19,000 | 1,010 |
| 1994-08-08 | 950 | 988 | 950 | 988 | 8,000 | 988 |
| 1994-08-05 | 950 | 950 | 950 | 950 | 21,000 | 950 |
| 1994-08-04 | 998 | 998 | 990 | 995 | 3,000 | 995 |
| 1994-08-03 | 1,020 | 1,020 | 995 | 1,000 | 26,000 | 1,000 |
| 1994-08-02 | 1,050 | 1,050 | 999 | 1,020 | 23,000 | 1,020 |
| 1994-08-01 | 1,050 | 1,120 | 1,050 | 1,100 | 37,000 | 1,100 |
| 1994-07-29 | 991 | 1,010 | 990 | 1,010 | 22,000 | 1,010 |
| 1994-07-28 | 921 | 950 | 906 | 950 | 34,000 | 950 |
| 1994-07-26 | 850 | 851 | 850 | 851 | 20,000 | 851 |
| 1994-07-25 | 793 | 801 | 793 | 801 | 14,000 | 801 |
| 1994-07-22 | 773 | 773 | 773 | 773 | 4,000 | 773 |
| 1994-07-21 | 753 | 753 | 752 | 753 | 3,000 | 753 |
| 1994-07-20 | 752 | 752 | 750 | 750 | 9,000 | 750 |
| 1994-07-19 | 730 | 752 | 730 | 752 | 2,000 | 752 |
| 1994-07-18 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1994-07-14 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1994-07-13 | 700 | 700 | 690 | 690 | 7,000 | 690 |
| 1994-07-12 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1994-07-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1994-07-05 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 1994-07-04 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1994-06-27 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1994-06-17 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 1994-06-16 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1994-06-10 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1994-06-08 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1994-06-07 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1994-06-03 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1994-06-02 | 715 | 720 | 715 | 715 | 4,000 | 715 |
| 1994-05-31 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1994-05-30 | 719 | 719 | 719 | 719 | 6,000 | 719 |
| 1994-05-27 | 711 | 719 | 710 | 718 | 21,000 | 718 |
| 1994-05-26 | 680 | 700 | 670 | 699 | 12,000 | 699 |
| 1994-05-25 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 1994-05-24 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1994-05-20 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1994-05-19 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-05-18 | 630 | 630 | 625 | 630 | 7,000 | 630 |
| 1994-05-17 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1994-05-16 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1994-05-13 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1994-05-12 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1994-05-11 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-05-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-05-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-05-06 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1994-04-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-04-27 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 1994-04-26 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-04-25 | 631 | 631 | 630 | 630 | 5,000 | 630 |
| 1994-04-20 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1994-04-19 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1994-04-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1994-04-15 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1994-04-13 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 1994-04-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1994-04-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1994-03-31 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1994-03-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-03-23 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1994-03-22 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 1994-03-18 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1994-03-17 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1994-03-16 | 586 | 590 | 586 | 590 | 3,000 | 590 |
| 1994-03-15 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1994-03-11 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1994-03-10 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1994-03-08 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1994-03-04 | 591 | 600 | 591 | 600 | 2,000 | 600 |
| 1994-03-03 | 591 | 596 | 591 | 596 | 2,000 | 596 |
| 1994-03-02 | 567 | 596 | 567 | 591 | 11,000 | 591 |
| 1994-02-24 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 1994-02-17 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1994-02-16 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 1994-02-15 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 1994-02-14 | 545 | 545 | 534 | 535 | 13,000 | 535 |
| 1994-02-10 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1994-02-09 | 542 | 545 | 540 | 545 | 10,000 | 545 |
| 1994-02-08 | 549 | 549 | 540 | 540 | 2,000 | 540 |
| 1994-02-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1994-01-31 | 520 | 550 | 520 | 550 | 5,000 | 550 |
| 1994-01-27 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1994-01-26 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 1994-01-21 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 1994-01-20 | 535 | 545 | 535 | 545 | 7,000 | 545 |
| 1994-01-19 | 515 | 530 | 515 | 530 | 8,000 | 530 |
| 1994-01-18 | 504 | 510 | 502 | 510 | 12,000 | 510 |
| 1994-01-17 | 510 | 515 | 502 | 502 | 5,000 | 502 |
| 1994-01-14 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1994-01-13 | 505 | 509 | 505 | 509 | 8,000 | 509 |
| 1994-01-12 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1994-01-11 | 490 | 505 | 490 | 505 | 8,000 | 505 |
| 1994-01-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1994-01-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1994-01-06 | 500 | 500 | 500 | 500 | 4,000 | 500 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
