4990 昭和化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-11-26 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1997-11-25 | 486 | 500 | 486 | 500 | 3,000 | 500 |
| 1997-11-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-11-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-11-18 | 490 | 490 | 489 | 489 | 5,000 | 489 |
| 1997-11-12 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1997-11-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-10-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-10-17 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1997-10-06 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-10-01 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1997-09-17 | 740 | 750 | 740 | 750 | 14,000 | 750 |
| 1997-09-11 | 739 | 750 | 730 | 750 | 9,000 | 750 |
| 1997-09-05 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1997-09-03 | 759 | 759 | 759 | 759 | 2,000 | 759 |
| 1997-08-29 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1997-08-27 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1997-08-25 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1997-08-18 | 959 | 959 | 959 | 959 | 55,000 | 959 |
| 1997-08-15 | 940 | 969 | 940 | 969 | 136,000 | 969 |
| 1997-08-14 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1997-08-13 | 971 | 971 | 970 | 970 | 56,000 | 970 |
| 1997-08-12 | 970 | 970 | 970 | 970 | 89,000 | 970 |
| 1997-08-11 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1997-08-08 | 969 | 969 | 969 | 969 | 56,000 | 969 |
| 1997-08-07 | 965 | 979 | 965 | 979 | 88,000 | 979 |
| 1997-08-06 | 965 | 970 | 965 | 969 | 12,000 | 969 |
| 1997-08-05 | 950 | 955 | 950 | 955 | 55,000 | 955 |
| 1997-08-04 | 919 | 940 | 910 | 940 | 86,000 | 940 |
| 1997-08-01 | 910 | 920 | 910 | 919 | 6,000 | 919 |
| 1997-07-31 | 920 | 920 | 920 | 920 | 50,000 | 920 |
| 1997-07-29 | 862 | 920 | 862 | 920 | 84,000 | 920 |
| 1997-07-28 | 848 | 852 | 848 | 852 | 5,000 | 852 |
| 1997-07-25 | 844 | 848 | 844 | 848 | 2,000 | 848 |
| 1997-07-24 | 830 | 844 | 800 | 844 | 87,000 | 844 |
| 1997-07-23 | 870 | 870 | 840 | 840 | 5,000 | 840 |
| 1997-07-22 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 1997-07-18 | 905 | 905 | 895 | 895 | 68,000 | 895 |
| 1997-07-17 | 939 | 939 | 929 | 929 | 3,000 | 929 |
| 1997-07-16 | 970 | 970 | 970 | 970 | 42,000 | 970 |
| 1997-07-15 | 970 | 1,010 | 970 | 1,000 | 64,000 | 1,000 |
| 1997-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-07-11 | 1,060 | 1,070 | 1,060 | 1,070 | 72,000 | 1,070 |
| 1997-07-10 | 1,090 | 1,090 | 1,080 | 1,080 | 113,000 | 1,080 |
| 1997-07-09 | 1,100 | 1,100 | 1,090 | 1,090 | 41,000 | 1,090 |
| 1997-07-08 | 1,130 | 1,150 | 1,120 | 1,140 | 129,000 | 1,140 |
| 1997-07-07 | 1,030 | 1,130 | 1,030 | 1,130 | 84,000 | 1,130 |
| 1997-07-04 | 1,050 | 1,060 | 1,040 | 1,040 | 61,000 | 1,040 |
| 1997-07-03 | 1,090 | 1,090 | 1,050 | 1,070 | 32,000 | 1,070 |
| 1997-07-02 | 1,140 | 1,140 | 1,090 | 1,090 | 175,000 | 1,090 |
| 1997-07-01 | 1,060 | 1,150 | 1,060 | 1,150 | 138,000 | 1,150 |
| 1997-06-30 | 997 | 1,060 | 990 | 1,050 | 89,000 | 1,050 |
| 1997-06-27 | 980 | 1,000 | 980 | 980 | 114,000 | 980 |
| 1997-06-26 | 1,050 | 1,050 | 1,000 | 1,010 | 85,000 | 1,010 |
| 1997-06-25 | 1,050 | 1,070 | 1,050 | 1,070 | 32,000 | 1,070 |
| 1997-06-24 | 1,070 | 1,100 | 1,070 | 1,090 | 93,000 | 1,090 |
| 1997-06-23 | 1,090 | 1,090 | 1,070 | 1,080 | 38,000 | 1,080 |
| 1997-06-20 | 1,100 | 1,100 | 1,050 | 1,090 | 32,000 | 1,090 |
| 1997-06-19 | 1,050 | 1,130 | 1,050 | 1,130 | 94,000 | 1,130 |
| 1997-06-18 | 990 | 1,070 | 990 | 1,070 | 27,000 | 1,070 |
| 1997-06-17 | 961 | 990 | 961 | 990 | 18,000 | 990 |
| 1997-06-16 | 900 | 960 | 900 | 960 | 66,000 | 960 |
| 1997-06-13 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 1997-06-12 | 885 | 910 | 885 | 900 | 9,000 | 900 |
| 1997-06-11 | 860 | 870 | 860 | 870 | 13,000 | 870 |
| 1997-06-10 | 856 | 860 | 856 | 860 | 27,000 | 860 |
| 1997-06-05 | 750 | 751 | 750 | 751 | 13,000 | 751 |
| 1997-06-03 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-06-02 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-05-30 | 753 | 753 | 753 | 753 | 6,000 | 753 |
| 1997-05-29 | 755 | 758 | 755 | 758 | 12,000 | 758 |
| 1997-05-28 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1997-05-23 | 758 | 758 | 755 | 755 | 3,000 | 755 |
| 1997-05-22 | 758 | 758 | 758 | 758 | 4,000 | 758 |
| 1997-05-20 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1997-05-16 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1997-05-14 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1997-05-13 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1997-05-12 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1997-05-09 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1997-05-08 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 1997-05-07 | 767 | 767 | 767 | 767 | 4,000 | 767 |
| 1997-05-06 | 766 | 766 | 766 | 766 | 3,000 | 766 |
| 1997-05-02 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1997-04-24 | 760 | 765 | 760 | 765 | 3,000 | 765 |
| 1997-04-23 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1997-04-22 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1997-04-21 | 770 | 770 | 769 | 769 | 3,000 | 769 |
| 1997-04-18 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1997-04-17 | 770 | 774 | 770 | 770 | 9,000 | 770 |
| 1997-04-16 | 774 | 774 | 774 | 774 | 3,000 | 774 |
| 1997-04-15 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-04-14 | 770 | 774 | 770 | 774 | 3,000 | 774 |
| 1997-04-11 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-04-10 | 780 | 780 | 770 | 770 | 6,000 | 770 |
| 1997-04-08 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-04-07 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-04-04 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1997-04-02 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-03-31 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1997-03-24 | 793 | 793 | 793 | 793 | 4,000 | 793 |
| 1997-03-21 | 792 | 792 | 792 | 792 | 4,000 | 792 |
| 1997-03-19 | 790 | 792 | 790 | 792 | 4,000 | 792 |
| 1997-03-17 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 1997-03-14 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1997-03-13 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 1997-03-12 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 1997-03-11 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1997-03-10 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 1997-03-07 | 786 | 786 | 786 | 786 | 4,000 | 786 |
| 1997-03-06 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1997-03-05 | 785 | 785 | 785 | 785 | 5,000 | 785 |
| 1997-03-03 | 789 | 789 | 789 | 789 | 4,000 | 789 |
| 1997-02-26 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-02-25 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 1997-02-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-02-19 | 753 | 753 | 753 | 753 | 2,000 | 753 |
| 1997-02-14 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 1997-02-12 | 753 | 753 | 753 | 753 | 61,000 | 753 |
| 1997-02-10 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 1997-02-06 | 833 | 833 | 823 | 823 | 5,000 | 823 |
| 1997-02-05 | 850 | 850 | 843 | 843 | 6,000 | 843 |
| 1997-02-04 | 850 | 850 | 845 | 845 | 6,000 | 845 |
| 1997-02-03 | 833 | 850 | 833 | 850 | 4,000 | 850 |
| 1997-01-31 | 835 | 835 | 833 | 833 | 3,000 | 833 |
| 1997-01-30 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1997-01-29 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1997-01-24 | 880 | 880 | 860 | 860 | 5,000 | 860 |
| 1997-01-23 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-01-22 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1997-01-21 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 1997-01-20 | 885 | 885 | 885 | 885 | 4,000 | 885 |
| 1997-01-17 | 851 | 885 | 851 | 866 | 21,000 | 866 |
| 1997-01-16 | 849 | 850 | 849 | 850 | 15,000 | 850 |
| 1997-01-13 | 839 | 839 | 839 | 839 | 7,000 | 839 |
| 1997-01-10 | 840 | 840 | 838 | 838 | 4,000 | 838 |
| 1997-01-09 | 842 | 850 | 842 | 850 | 15,000 | 850 |
| 1997-01-08 | 830 | 849 | 830 | 849 | 28,000 | 849 |
| 1997-01-07 | 837 | 839 | 835 | 835 | 6,000 | 835 |
| 1997-01-06 | 840 | 840 | 840 | 840 | 2,000 | 840 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
