4990 昭和化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-12-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-12-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-12-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-12-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-12-14 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2000-11-24 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-11-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-10-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-10-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-10-13 | 270 | 279 | 270 | 279 | 5,000 | 279 |
| 2000-10-12 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2000-10-11 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-10-02 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2000-09-05 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2000-09-01 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 2000-08-31 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2000-08-25 | 300 | 300 | 266 | 266 | 2,000 | 266 |
| 2000-08-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-08-16 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2000-08-15 | 266 | 266 | 265 | 265 | 11,000 | 265 |
| 2000-08-14 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2000-08-10 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2000-08-09 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 2000-08-07 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2000-08-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-08-01 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 2000-07-31 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-07-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-07-27 | 290 | 290 | 280 | 280 | 7,000 | 280 |
| 2000-07-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-07-25 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2000-07-17 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 2000-07-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-07-10 | 282 | 300 | 282 | 300 | 3,000 | 300 |
| 2000-07-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-07-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-07-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-07-04 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-07-03 | 302 | 302 | 290 | 290 | 3,000 | 290 |
| 2000-06-30 | 290 | 290 | 272 | 272 | 2,000 | 272 |
| 2000-06-29 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-06-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-06-27 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2000-06-26 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2000-06-23 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2000-06-22 | 270 | 273 | 265 | 273 | 7,000 | 273 |
| 2000-06-21 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-06-20 | 273 | 273 | 270 | 270 | 2,000 | 270 |
| 2000-06-16 | 280 | 280 | 273 | 273 | 8,000 | 273 |
| 2000-06-15 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 2000-06-14 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2000-06-13 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 2000-06-12 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 2000-06-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-06-06 | 271 | 275 | 271 | 275 | 5,000 | 275 |
| 2000-06-05 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2000-05-31 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2000-05-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-05-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-05-18 | 293 | 293 | 270 | 270 | 2,000 | 270 |
| 2000-05-02 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2000-05-01 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 2000-04-25 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2000-04-19 | 294 | 294 | 294 | 294 | 11,000 | 294 |
| 2000-04-18 | 279 | 279 | 260 | 260 | 3,000 | 260 |
| 2000-04-17 | 282 | 282 | 260 | 260 | 4,000 | 260 |
| 2000-04-14 | 282 | 292 | 282 | 292 | 11,000 | 292 |
| 2000-04-13 | 282 | 282 | 282 | 282 | 14,000 | 282 |
| 2000-04-12 | 290 | 290 | 282 | 282 | 4,000 | 282 |
| 2000-04-11 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-04-10 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2000-04-07 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2000-04-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-04-03 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2000-03-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-03-27 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2000-03-24 | 310 | 310 | 300 | 300 | 14,000 | 300 |
| 2000-03-23 | 320 | 320 | 300 | 300 | 3,000 | 300 |
| 2000-03-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-03-21 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 2000-03-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-03-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-03-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-03-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-03-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-03-02 | 313 | 316 | 313 | 316 | 2,000 | 316 |
| 2000-02-29 | 312 | 312 | 305 | 305 | 63,000 | 305 |
| 2000-02-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-02-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-02-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-02-10 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2000-02-09 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-02-08 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2000-02-04 | 311 | 319 | 311 | 319 | 2,000 | 319 |
| 2000-02-03 | 296 | 296 | 295 | 296 | 7,000 | 296 |
| 2000-01-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-01-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-01-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-01-19 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-01-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-01-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-01-07 | 285 | 285 | 285 | 285 | 2,000 | 285 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
