4990 昭和化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 837 | 837 | 835 | 835 | 4,000 | 835 |
| 1996-12-26 | 839 | 839 | 837 | 837 | 2,000 | 837 |
| 1996-12-25 | 839 | 839 | 836 | 836 | 11,000 | 836 |
| 1996-12-24 | 842 | 842 | 840 | 840 | 7,000 | 840 |
| 1996-12-20 | 840 | 842 | 840 | 842 | 7,000 | 842 |
| 1996-12-19 | 841 | 841 | 840 | 840 | 7,000 | 840 |
| 1996-12-18 | 840 | 842 | 840 | 842 | 8,000 | 842 |
| 1996-12-17 | 840 | 840 | 837 | 837 | 7,000 | 837 |
| 1996-12-16 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1996-12-13 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1996-12-12 | 838 | 839 | 838 | 839 | 12,000 | 839 |
| 1996-12-11 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 1996-12-10 | 830 | 835 | 830 | 835 | 14,000 | 835 |
| 1996-12-09 | 820 | 825 | 820 | 820 | 7,000 | 820 |
| 1996-12-06 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1996-12-05 | 820 | 825 | 820 | 825 | 3,000 | 825 |
| 1996-12-04 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-12-03 | 811 | 818 | 811 | 815 | 4,000 | 815 |
| 1996-12-02 | 820 | 820 | 811 | 811 | 4,000 | 811 |
| 1996-11-29 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1996-11-28 | 825 | 825 | 811 | 811 | 4,000 | 811 |
| 1996-11-27 | 828 | 828 | 828 | 828 | 2,000 | 828 |
| 1996-11-26 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 1996-11-25 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 1996-11-22 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1996-11-21 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1996-11-20 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1996-11-18 | 830 | 830 | 829 | 829 | 6,000 | 829 |
| 1996-11-14 | 829 | 829 | 829 | 829 | 3,000 | 829 |
| 1996-11-13 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1996-11-12 | 825 | 829 | 825 | 829 | 11,000 | 829 |
| 1996-11-07 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1996-11-06 | 815 | 825 | 815 | 825 | 3,000 | 825 |
| 1996-11-05 | 815 | 819 | 815 | 819 | 12,000 | 819 |
| 1996-11-01 | 812 | 815 | 812 | 815 | 3,000 | 815 |
| 1996-10-30 | 812 | 815 | 812 | 812 | 11,000 | 812 |
| 1996-10-29 | 812 | 812 | 812 | 812 | 2,000 | 812 |
| 1996-10-28 | 812 | 812 | 812 | 812 | 5,000 | 812 |
| 1996-10-24 | 809 | 812 | 800 | 800 | 9,000 | 800 |
| 1996-10-23 | 805 | 805 | 805 | 805 | 6,000 | 805 |
| 1996-10-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-10-16 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1996-10-15 | 800 | 803 | 800 | 803 | 4,000 | 803 |
| 1996-10-14 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-10-08 | 800 | 800 | 781 | 781 | 7,000 | 781 |
| 1996-10-07 | 799 | 799 | 780 | 780 | 4,000 | 780 |
| 1996-10-03 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-10-02 | 797 | 797 | 797 | 797 | 3,000 | 797 |
| 1996-10-01 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1996-09-27 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 1996-09-26 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1996-09-25 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 1996-09-24 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1996-09-20 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-09-19 | 741 | 790 | 741 | 790 | 5,000 | 790 |
| 1996-09-13 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1996-09-10 | 720 | 727 | 720 | 727 | 9,000 | 727 |
| 1996-09-09 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1996-09-04 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1996-09-03 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1996-09-02 | 738 | 738 | 738 | 738 | 9,000 | 738 |
| 1996-08-30 | 723 | 738 | 723 | 738 | 29,000 | 738 |
| 1996-08-29 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1996-08-26 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1996-08-23 | 735 | 735 | 732 | 732 | 2,000 | 732 |
| 1996-08-21 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1996-08-20 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1996-08-19 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 1996-08-12 | 720 | 720 | 720 | 720 | 63,000 | 720 |
| 1996-08-08 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1996-07-30 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1996-07-26 | 780 | 790 | 780 | 790 | 3,000 | 790 |
| 1996-07-25 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 1996-07-24 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1996-07-23 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1996-07-19 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1996-07-18 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1996-07-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-07-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-07-04 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1996-07-03 | 800 | 800 | 790 | 790 | 13,000 | 790 |
| 1996-07-01 | 805 | 810 | 800 | 800 | 3,000 | 800 |
| 1996-06-28 | 810 | 810 | 805 | 805 | 2,000 | 805 |
| 1996-06-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-06-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-06-25 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 1996-06-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-06-21 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1996-06-20 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 1996-06-19 | 790 | 791 | 790 | 790 | 3,000 | 790 |
| 1996-06-14 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-06-13 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-06-12 | 778 | 778 | 777 | 777 | 2,000 | 777 |
| 1996-06-11 | 778 | 778 | 778 | 778 | 3,000 | 778 |
| 1996-05-31 | 805 | 805 | 800 | 800 | 4,000 | 800 |
| 1996-05-30 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-05-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-05-27 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 1996-05-20 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 1996-05-16 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1996-05-15 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-05-14 | 805 | 805 | 800 | 800 | 3,000 | 800 |
| 1996-05-13 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1996-05-10 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1996-05-09 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 1996-05-07 | 830 | 830 | 820 | 830 | 3,000 | 830 |
| 1996-05-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-04-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-04-26 | 840 | 840 | 830 | 830 | 5,000 | 830 |
| 1996-04-25 | 845 | 845 | 835 | 835 | 4,000 | 835 |
| 1996-04-24 | 839 | 840 | 835 | 835 | 5,000 | 835 |
| 1996-04-23 | 830 | 840 | 830 | 840 | 4,000 | 840 |
| 1996-04-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-04-19 | 840 | 841 | 830 | 830 | 10,000 | 830 |
| 1996-04-18 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1996-04-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-04-16 | 800 | 800 | 795 | 795 | 6,000 | 795 |
| 1996-04-15 | 800 | 800 | 795 | 800 | 9,000 | 800 |
| 1996-04-12 | 800 | 800 | 795 | 795 | 2,000 | 795 |
| 1996-04-11 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-04-09 | 795 | 800 | 795 | 800 | 3,000 | 800 |
| 1996-04-04 | 800 | 800 | 785 | 800 | 10,000 | 800 |
| 1996-04-03 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1996-04-02 | 785 | 785 | 785 | 785 | 6,000 | 785 |
| 1996-04-01 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1996-03-28 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 1996-03-27 | 770 | 785 | 770 | 780 | 3,000 | 780 |
| 1996-03-25 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1996-03-22 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-03-19 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-03-18 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1996-03-15 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-03-13 | 786 | 786 | 780 | 780 | 11,000 | 780 |
| 1996-03-12 | 785 | 785 | 785 | 785 | 10,000 | 785 |
| 1996-03-11 | 785 | 785 | 785 | 785 | 5,000 | 785 |
| 1996-03-07 | 785 | 785 | 780 | 785 | 13,000 | 785 |
| 1996-03-06 | 785 | 790 | 785 | 790 | 13,000 | 790 |
| 1996-03-05 | 785 | 785 | 785 | 785 | 9,000 | 785 |
| 1996-03-04 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1996-03-01 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 1996-02-28 | 785 | 785 | 785 | 785 | 5,000 | 785 |
| 1996-02-27 | 785 | 785 | 785 | 785 | 5,000 | 785 |
| 1996-02-26 | 780 | 790 | 780 | 790 | 5,000 | 790 |
| 1996-02-23 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 1996-02-22 | 770 | 790 | 770 | 790 | 8,000 | 790 |
| 1996-02-21 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1996-02-20 | 760 | 770 | 760 | 770 | 17,000 | 770 |
| 1996-02-16 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-02-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-02-09 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1996-02-08 | 790 | 799 | 784 | 784 | 9,000 | 784 |
| 1996-02-07 | 770 | 800 | 761 | 800 | 13,000 | 800 |
| 1996-02-06 | 760 | 770 | 760 | 761 | 7,000 | 761 |
| 1996-02-05 | 762 | 770 | 762 | 770 | 6,000 | 770 |
| 1996-02-02 | 763 | 771 | 762 | 762 | 4,000 | 762 |
| 1996-02-01 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1996-01-31 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1996-01-30 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1996-01-26 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1996-01-25 | 736 | 736 | 735 | 735 | 6,000 | 735 |
| 1996-01-24 | 735 | 735 | 709 | 710 | 8,000 | 710 |
| 1996-01-23 | 775 | 775 | 755 | 755 | 5,000 | 755 |
| 1996-01-22 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1996-01-19 | 787 | 787 | 779 | 779 | 9,000 | 779 |
| 1996-01-18 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1996-01-17 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1996-01-16 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1996-01-12 | 825 | 840 | 825 | 840 | 11,000 | 840 |
| 1996-01-11 | 800 | 829 | 800 | 825 | 20,000 | 825 |
| 1996-01-10 | 780 | 800 | 780 | 800 | 6,000 | 800 |
| 1996-01-09 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-01-08 | 748 | 748 | 746 | 746 | 2,000 | 746 |
| 1996-01-05 | 731 | 741 | 730 | 741 | 3,000 | 741 |
| 1996-01-04 | 725 | 725 | 725 | 725 | 1,000 | 725 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
