4990 昭和化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 722 | 722 | 721 | 721 | 2,000 | 721 |
| 1995-12-27 | 720 | 728 | 720 | 721 | 5,000 | 721 |
| 1995-12-26 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1995-12-25 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 1995-12-22 | 720 | 720 | 712 | 720 | 9,000 | 720 |
| 1995-12-21 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1995-12-20 | 692 | 700 | 692 | 700 | 14,000 | 700 |
| 1995-12-19 | 675 | 695 | 675 | 695 | 3,000 | 695 |
| 1995-12-18 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1995-12-15 | 691 | 695 | 680 | 680 | 8,000 | 680 |
| 1995-12-14 | 700 | 700 | 685 | 685 | 6,000 | 685 |
| 1995-12-13 | 655 | 670 | 655 | 670 | 6,000 | 670 |
| 1995-12-12 | 652 | 655 | 651 | 655 | 4,000 | 655 |
| 1995-12-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-12-08 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1995-12-04 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1995-11-29 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1995-11-27 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1995-11-21 | 640 | 640 | 639 | 640 | 4,000 | 640 |
| 1995-11-15 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 1995-11-13 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1995-11-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-11-08 | 602 | 604 | 602 | 604 | 3,000 | 604 |
| 1995-11-07 | 602 | 602 | 600 | 600 | 8,000 | 600 |
| 1995-11-06 | 602 | 602 | 602 | 602 | 3,000 | 602 |
| 1995-11-02 | 618 | 618 | 611 | 611 | 4,000 | 611 |
| 1995-11-01 | 601 | 619 | 601 | 619 | 3,000 | 619 |
| 1995-10-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-10-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-10-27 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1995-10-26 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1995-10-25 | 646 | 646 | 630 | 630 | 4,000 | 630 |
| 1995-10-24 | 625 | 655 | 625 | 640 | 9,000 | 640 |
| 1995-10-23 | 641 | 641 | 625 | 625 | 4,000 | 625 |
| 1995-10-20 | 642 | 650 | 640 | 640 | 14,000 | 640 |
| 1995-10-19 | 641 | 642 | 636 | 642 | 8,000 | 642 |
| 1995-10-18 | 590 | 601 | 590 | 601 | 4,000 | 601 |
| 1995-10-17 | 585 | 585 | 570 | 570 | 4,000 | 570 |
| 1995-10-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-10-06 | 600 | 600 | 591 | 591 | 3,000 | 591 |
| 1995-10-05 | 581 | 591 | 581 | 591 | 4,000 | 591 |
| 1995-10-04 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1995-10-03 | 586 | 586 | 580 | 580 | 5,000 | 580 |
| 1995-09-29 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1995-09-26 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 1995-09-22 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 1995-09-21 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1995-09-19 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1995-09-18 | 595 | 600 | 585 | 595 | 4,000 | 595 |
| 1995-09-14 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 1995-09-13 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1995-09-12 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 1995-09-08 | 580 | 580 | 550 | 550 | 3,000 | 550 |
| 1995-09-07 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-09-06 | 600 | 620 | 600 | 600 | 5,000 | 600 |
| 1995-09-05 | 630 | 630 | 600 | 600 | 5,000 | 600 |
| 1995-09-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-09-01 | 639 | 639 | 630 | 630 | 6,000 | 630 |
| 1995-08-31 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1995-08-29 | 645 | 645 | 640 | 640 | 6,000 | 640 |
| 1995-08-28 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 1995-08-25 | 630 | 650 | 630 | 650 | 10,000 | 650 |
| 1995-08-24 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1995-08-23 | 651 | 670 | 651 | 660 | 11,000 | 660 |
| 1995-08-22 | 619 | 641 | 610 | 641 | 9,000 | 641 |
| 1995-08-21 | 600 | 630 | 600 | 620 | 8,000 | 620 |
| 1995-08-18 | 584 | 593 | 584 | 584 | 3,000 | 584 |
| 1995-08-17 | 568 | 584 | 568 | 584 | 10,000 | 584 |
| 1995-08-16 | 560 | 565 | 555 | 561 | 10,000 | 561 |
| 1995-08-15 | 550 | 559 | 550 | 550 | 6,000 | 550 |
| 1995-08-14 | 531 | 531 | 530 | 531 | 5,000 | 531 |
| 1995-08-11 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1995-08-10 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1995-08-08 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1995-08-07 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1995-08-04 | 558 | 560 | 535 | 535 | 5,000 | 535 |
| 1995-08-03 | 558 | 559 | 558 | 558 | 8,000 | 558 |
| 1995-07-31 | 559 | 559 | 559 | 559 | 3,000 | 559 |
| 1995-07-28 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 1995-07-27 | 530 | 550 | 530 | 550 | 9,000 | 550 |
| 1995-07-26 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1995-07-25 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1995-07-24 | 550 | 555 | 550 | 555 | 4,000 | 555 |
| 1995-07-21 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 1995-07-19 | 565 | 565 | 535 | 540 | 10,000 | 540 |
| 1995-07-18 | 556 | 570 | 556 | 565 | 4,000 | 565 |
| 1995-07-14 | 580 | 580 | 550 | 550 | 5,000 | 550 |
| 1995-07-13 | 550 | 560 | 540 | 560 | 8,000 | 560 |
| 1995-07-11 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1995-07-10 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1995-07-07 | 501 | 520 | 501 | 520 | 9,000 | 520 |
| 1995-07-06 | 487 | 490 | 486 | 486 | 3,000 | 486 |
| 1995-07-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-06-30 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1995-06-28 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-06-27 | 510 | 514 | 490 | 500 | 11,000 | 500 |
| 1995-06-23 | 472 | 480 | 472 | 480 | 4,000 | 480 |
| 1995-06-22 | 463 | 463 | 461 | 461 | 12,000 | 461 |
| 1995-06-21 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1995-06-20 | 457 | 462 | 457 | 462 | 17,000 | 462 |
| 1995-06-19 | 461 | 462 | 460 | 462 | 11,000 | 462 |
| 1995-06-16 | 461 | 461 | 456 | 461 | 18,000 | 461 |
| 1995-06-14 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 1995-06-08 | 535 | 535 | 530 | 530 | 3,000 | 530 |
| 1995-06-07 | 540 | 540 | 539 | 540 | 8,000 | 540 |
| 1995-06-06 | 550 | 550 | 545 | 545 | 5,000 | 545 |
| 1995-06-01 | 550 | 550 | 545 | 545 | 6,000 | 545 |
| 1995-05-29 | 569 | 580 | 560 | 560 | 7,000 | 560 |
| 1995-05-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-05-25 | 552 | 552 | 551 | 551 | 2,000 | 551 |
| 1995-05-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-05-22 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1995-05-19 | 560 | 570 | 560 | 560 | 8,000 | 560 |
| 1995-05-18 | 570 | 570 | 565 | 566 | 4,000 | 566 |
| 1995-05-17 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-05-16 | 605 | 605 | 600 | 600 | 5,000 | 600 |
| 1995-05-15 | 615 | 615 | 600 | 600 | 11,000 | 600 |
| 1995-05-12 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 1995-05-10 | 645 | 645 | 615 | 625 | 10,000 | 625 |
| 1995-05-09 | 646 | 646 | 645 | 646 | 4,000 | 646 |
| 1995-05-02 | 625 | 625 | 615 | 615 | 15,000 | 615 |
| 1995-05-01 | 635 | 635 | 625 | 625 | 4,000 | 625 |
| 1995-04-28 | 632 | 650 | 625 | 650 | 18,000 | 650 |
| 1995-04-27 | 650 | 650 | 640 | 642 | 9,000 | 642 |
| 1995-04-26 | 670 | 670 | 652 | 670 | 5,000 | 670 |
| 1995-04-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-04-24 | 676 | 680 | 670 | 670 | 6,000 | 670 |
| 1995-04-21 | 720 | 720 | 675 | 675 | 10,000 | 675 |
| 1995-04-20 | 690 | 710 | 680 | 710 | 36,000 | 710 |
| 1995-04-19 | 638 | 641 | 620 | 641 | 13,000 | 641 |
| 1995-04-18 | 640 | 649 | 634 | 638 | 22,000 | 638 |
| 1995-04-14 | 725 | 746 | 695 | 730 | 78,000 | 730 |
| 1995-04-13 | 635 | 710 | 635 | 710 | 110,000 | 710 |
| 1995-04-12 | 580 | 625 | 580 | 625 | 120,000 | 625 |
| 1995-04-11 | 580 | 580 | 580 | 580 | 97,000 | 580 |
| 1995-04-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-04-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-04-05 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1995-03-31 | 644 | 644 | 640 | 640 | 2,000 | 640 |
| 1995-03-30 | 645 | 645 | 644 | 645 | 5,000 | 645 |
| 1995-03-29 | 641 | 650 | 641 | 645 | 6,000 | 645 |
| 1995-03-28 | 646 | 646 | 640 | 640 | 3,000 | 640 |
| 1995-03-27 | 680 | 680 | 675 | 676 | 4,000 | 676 |
| 1995-03-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-03-10 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-03-09 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-03-08 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-03-07 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1995-03-06 | 790 | 800 | 790 | 800 | 19,000 | 800 |
| 1995-03-02 | 685 | 710 | 676 | 710 | 14,000 | 710 |
| 1995-03-01 | 684 | 685 | 684 | 685 | 3,000 | 685 |
| 1995-02-28 | 690 | 695 | 685 | 695 | 9,000 | 695 |
| 1995-02-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-02-21 | 780 | 780 | 779 | 779 | 2,000 | 779 |
| 1995-02-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-02-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-02-10 | 800 | 800 | 790 | 800 | 6,000 | 800 |
| 1995-02-09 | 830 | 830 | 800 | 810 | 10,000 | 810 |
| 1995-02-08 | 840 | 840 | 830 | 830 | 4,000 | 830 |
| 1995-02-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-02-03 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 1995-02-02 | 850 | 850 | 840 | 840 | 6,000 | 840 |
| 1995-01-27 | 980 | 980 | 950 | 950 | 4,000 | 950 |
| 1995-01-26 | 961 | 980 | 961 | 970 | 9,000 | 970 |
| 1995-01-25 | 930 | 930 | 930 | 930 | 10,000 | 930 |
| 1995-01-19 | 1,130 | 1,130 | 1,060 | 1,060 | 11,000 | 1,060 |
| 1995-01-18 | 1,150 | 1,190 | 1,150 | 1,160 | 14,000 | 1,160 |
| 1995-01-17 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-01-13 | 1,190 | 1,200 | 1,150 | 1,150 | 117,000 | 1,150 |
| 1995-01-12 | 1,150 | 1,190 | 1,130 | 1,190 | 61,000 | 1,190 |
| 1995-01-11 | 1,140 | 1,140 | 1,110 | 1,120 | 7,000 | 1,120 |
| 1995-01-10 | 1,200 | 1,200 | 1,160 | 1,160 | 94,000 | 1,160 |
| 1995-01-09 | 1,140 | 1,240 | 1,140 | 1,240 | 76,000 | 1,240 |
| 1995-01-06 | 1,160 | 1,170 | 1,100 | 1,150 | 47,000 | 1,150 |
| 1995-01-05 | 1,010 | 1,090 | 1,000 | 1,090 | 74,000 | 1,090 |
| 1995-01-04 | 990 | 996 | 990 | 996 | 3,000 | 996 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
