4990 昭和化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2001-12-19 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-12-17 | 208 | 211 | 208 | 211 | 21,000 | 211 |
| 2001-12-06 | 215 | 215 | 215 | 215 | 10,000 | 215 |
| 2001-12-05 | 215 | 215 | 215 | 215 | 20,000 | 215 |
| 2001-12-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-11-29 | 221 | 221 | 220 | 220 | 7,000 | 220 |
| 2001-11-28 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2001-11-27 | 235 | 235 | 210 | 215 | 21,000 | 215 |
| 2001-11-22 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-11-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-11-09 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-10-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-10-16 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-09-28 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2001-09-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-09-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-09-17 | 215 | 225 | 215 | 225 | 3,000 | 225 |
| 2001-09-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-09-13 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2001-09-12 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2001-09-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-09-05 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-08-24 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-08-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-07 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-08-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-07-27 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2001-07-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-07-10 | 246 | 285 | 246 | 285 | 2,000 | 285 |
| 2001-07-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-07-06 | 240 | 240 | 230 | 230 | 6,000 | 230 |
| 2001-07-05 | 251 | 251 | 240 | 240 | 5,000 | 240 |
| 2001-07-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-06-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-06-25 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2001-06-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-06-11 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-06-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-06-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-05-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-05-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-05-21 | 267 | 280 | 267 | 280 | 9,000 | 280 |
| 2001-05-18 | 270 | 285 | 260 | 260 | 4,000 | 260 |
| 2001-05-17 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-05-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-05-10 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-05-09 | 260 | 300 | 260 | 300 | 25,000 | 300 |
| 2001-05-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-05-07 | 257 | 260 | 255 | 260 | 6,000 | 260 |
| 2001-05-02 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2001-05-01 | 252 | 253 | 252 | 253 | 2,000 | 253 |
| 2001-04-27 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2001-04-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-04-03 | 260 | 270 | 260 | 270 | 6,000 | 270 |
| 2001-04-02 | 259 | 280 | 259 | 280 | 4,000 | 280 |
| 2001-03-28 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-03-27 | 260 | 295 | 260 | 295 | 6,000 | 295 |
| 2001-03-26 | 245 | 255 | 245 | 255 | 3,000 | 255 |
| 2001-03-23 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2001-03-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-03-19 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-03-16 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-03-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-03-13 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 2001-03-12 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-03-07 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-03-05 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 2001-03-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-02-28 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-02-27 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-02-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-02-20 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-02-06 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2001-02-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-02-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-02-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-01-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-01-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-01-17 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2001-01-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-01-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-01-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-01-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
