4990 昭和化学工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 288 | 288 | 287 | 287 | 2,000 | 287 |
| 1999-12-22 | 291 | 321 | 286 | 286 | 8,000 | 286 |
| 1999-12-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-12-10 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1999-12-09 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 1999-12-08 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-12-02 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1999-11-25 | 308 | 348 | 308 | 348 | 2,000 | 348 |
| 1999-11-24 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1999-11-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-11-12 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-11-08 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1999-11-04 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 1999-11-02 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 1999-10-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-10-27 | 341 | 341 | 340 | 340 | 6,000 | 340 |
| 1999-10-25 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1999-10-19 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1999-10-18 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-10-15 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-10-07 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1999-10-06 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1999-09-24 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1999-09-22 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-09-21 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1999-09-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-09-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-09-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-09-08 | 357 | 357 | 356 | 356 | 2,000 | 356 |
| 1999-09-07 | 375 | 375 | 355 | 355 | 10,000 | 355 |
| 1999-09-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-08-30 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1999-08-27 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 1999-08-26 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1999-08-20 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1999-08-19 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1999-08-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-07-26 | 413 | 413 | 410 | 410 | 3,000 | 410 |
| 1999-07-23 | 415 | 415 | 414 | 414 | 2,000 | 414 |
| 1999-07-07 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1999-07-06 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1999-07-05 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1999-07-02 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1999-06-30 | 400 | 401 | 400 | 401 | 6,000 | 401 |
| 1999-06-29 | 400 | 440 | 400 | 440 | 3,000 | 440 |
| 1999-06-28 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 1999-06-25 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1999-06-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-06-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-06-21 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-06-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-06-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-06-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-06-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-06-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-06-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-05-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-05-20 | 390 | 390 | 386 | 386 | 2,000 | 386 |
| 1999-05-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-05-17 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1999-05-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-05-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-05-11 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 1999-05-10 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1999-05-06 | 399 | 400 | 395 | 395 | 15,000 | 395 |
| 1999-04-28 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 1999-04-27 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 1999-04-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-04-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-04-21 | 395 | 400 | 390 | 400 | 5,000 | 400 |
| 1999-04-20 | 389 | 395 | 389 | 395 | 8,000 | 395 |
| 1999-04-16 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-04-14 | 395 | 395 | 390 | 395 | 12,000 | 395 |
| 1999-04-12 | 400 | 400 | 395 | 400 | 12,000 | 400 |
| 1999-04-09 | 400 | 400 | 390 | 390 | 8,000 | 390 |
| 1999-04-07 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1999-04-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-03-31 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-03-29 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 1999-03-25 | 381 | 400 | 381 | 400 | 4,000 | 400 |
| 1999-03-24 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1999-03-19 | 380 | 380 | 335 | 340 | 3,000 | 340 |
| 1999-03-17 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-03-16 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1999-03-12 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-03-08 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-03-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-03-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-03-01 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1999-02-24 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1999-02-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-02-17 | 350 | 350 | 340 | 340 | 5,000 | 340 |
| 1999-02-16 | 310 | 329 | 310 | 329 | 2,000 | 329 |
| 1999-02-15 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1999-02-12 | 300 | 300 | 289 | 289 | 26,000 | 289 |
| 1999-02-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-02-09 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-02-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-02-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-02-02 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1999-01-29 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1999-01-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-01-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-01-08 | 300 | 380 | 300 | 380 | 5,000 | 380 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
