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
1997-11-264854854854852,000485
1997-11-254865004865003,000500
1997-11-204854854854851,000485
1997-11-194854854854851,000485
1997-11-184904904894895,000489
1997-11-125155155155154,000515
1997-11-105105105105101,000510
1997-10-225505505505501,000550
1997-10-175655655655651,000565
1997-10-066906906906902,000690
1997-10-017297297297291,000729
1997-09-1774075074075014,000750
1997-09-117397507307509,000750
1997-09-057497497497491,000749
1997-09-037597597597592,000759
1997-08-297997997997991,000799
1997-08-278098098098091,000809
1997-08-258298298298291,000829
1997-08-1895995995995955,000959
1997-08-15940969940969136,000969
1997-08-149409409409404,000940
1997-08-1397197197097056,000970
1997-08-1297097097097089,000970
1997-08-119709709709703,000970
1997-08-0896996996996956,000969
1997-08-0796597996597988,000979
1997-08-0696597096596912,000969
1997-08-0595095595095555,000955
1997-08-0491994091094086,000940
1997-08-019109209109196,000919
1997-07-3192092092092050,000920
1997-07-2986292086292084,000920
1997-07-288488528488525,000852
1997-07-258448488448482,000848
1997-07-2483084480084487,000844
1997-07-238708708408405,000840
1997-07-228858858858852,000885
1997-07-1890590589589568,000895
1997-07-179399399299293,000929
1997-07-1697097097097042,000970
1997-07-159701,0109701,00064,0001,000
1997-07-141,0301,0301,0301,0301,0001,030
1997-07-111,0601,0701,0601,07072,0001,070
1997-07-101,0901,0901,0801,080113,0001,080
1997-07-091,1001,1001,0901,09041,0001,090
1997-07-081,1301,1501,1201,140129,0001,140
1997-07-071,0301,1301,0301,13084,0001,130
1997-07-041,0501,0601,0401,04061,0001,040
1997-07-031,0901,0901,0501,07032,0001,070
1997-07-021,1401,1401,0901,090175,0001,090
1997-07-011,0601,1501,0601,150138,0001,150
1997-06-309971,0609901,05089,0001,050
1997-06-279801,000980980114,000980
1997-06-261,0501,0501,0001,01085,0001,010
1997-06-251,0501,0701,0501,07032,0001,070
1997-06-241,0701,1001,0701,09093,0001,090
1997-06-231,0901,0901,0701,08038,0001,080
1997-06-201,1001,1001,0501,09032,0001,090
1997-06-191,0501,1301,0501,13094,0001,130
1997-06-189901,0709901,07027,0001,070
1997-06-1796199096199018,000990
1997-06-1690096090096066,000960
1997-06-138999008999002,000900
1997-06-128859108859009,000900
1997-06-1186087086087013,000870
1997-06-1085686085686027,000860
1997-06-0575075175075113,000751
1997-06-037507507507502,000750
1997-06-027507507507502,000750
1997-05-307537537537536,000753
1997-05-2975575875575812,000758
1997-05-287557557557553,000755
1997-05-237587587557553,000755
1997-05-227587587587584,000758
1997-05-207607607607604,000760
1997-05-167607607607603,000760
1997-05-147607607607604,000760
1997-05-137607607607604,000760
1997-05-127607607607604,000760
1997-05-097607607607602,000760
1997-05-087657657657654,000765
1997-05-077677677677674,000767
1997-05-067667667667663,000766
1997-05-027657657657652,000765
1997-04-247607657607653,000765
1997-04-237707707707704,000770
1997-04-227707707707705,000770
1997-04-217707707697693,000769
1997-04-187707707707705,000770
1997-04-177707747707709,000770
1997-04-167747747747743,000774
1997-04-157707707707702,000770
1997-04-147707747707743,000774
1997-04-117707707707703,000770
1997-04-107807807707706,000770
1997-04-087707707707703,000770
1997-04-077707707707702,000770
1997-04-047707707707704,000770
1997-04-027707707707702,000770
1997-03-317807807807803,000780
1997-03-247937937937934,000793
1997-03-217927927927924,000792
1997-03-197907927907924,000792
1997-03-177927927927922,000792
1997-03-147907907907902,000790
1997-03-137927927927921,000792
1997-03-127897897897892,000789
1997-03-117907907907903,000790
1997-03-107897897897892,000789
1997-03-077867867867864,000786
1997-03-067857857857854,000785
1997-03-057857857857855,000785
1997-03-037897897897894,000789
1997-02-267507507507502,000750
1997-02-257797797797792,000779
1997-02-247707707707701,000770
1997-02-197537537537532,000753
1997-02-147537537537531,000753
1997-02-1275375375375361,000753
1997-02-108038038038031,000803
1997-02-068338338238235,000823
1997-02-058508508438436,000843
1997-02-048508508458456,000845
1997-02-038338508338504,000850
1997-01-318358358338333,000833
1997-01-308458458458451,000845
1997-01-298508508508505,000850
1997-01-248808808608605,000860
1997-01-238708708708702,000870
1997-01-228708708708703,000870
1997-01-218848848848841,000884
1997-01-208858858858854,000885
1997-01-1785188585186621,000866
1997-01-1684985084985015,000850
1997-01-138398398398397,000839
1997-01-108408408388384,000838
1997-01-0984285084285015,000850
1997-01-0883084983084928,000849
1997-01-078378398358356,000835
1997-01-068408408408402,000840

分割・併合履歴 : [1990-03-27]1株→1.1株