4990 昭和化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-12-25 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-12-24 | 110 | 112 | 110 | 110 | 3,000 | 110 |
| 2002-12-20 | 100 | 110 | 100 | 110 | 6,000 | 110 |
| 2002-12-19 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2002-12-18 | 105 | 105 | 101 | 101 | 4,000 | 101 |
| 2002-12-16 | 113 | 113 | 106 | 106 | 5,000 | 106 |
| 2002-12-13 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2002-12-11 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-12-10 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-12-09 | 120 | 120 | 117 | 117 | 3,000 | 117 |
| 2002-12-06 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-12-03 | 125 | 125 | 116 | 121 | 3,000 | 121 |
| 2002-12-02 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-11-29 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-11-28 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2002-11-26 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2002-11-25 | 154 | 154 | 146 | 146 | 5,000 | 146 |
| 2002-11-22 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2002-11-20 | 108 | 118 | 108 | 118 | 2,000 | 118 |
| 2002-11-19 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2002-11-18 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2002-11-08 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2002-11-05 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2002-10-31 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2002-10-25 | 144 | 144 | 135 | 135 | 3,000 | 135 |
| 2002-10-21 | 136 | 136 | 135 | 135 | 2,000 | 135 |
| 2002-10-18 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2002-10-10 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2002-10-08 | 141 | 141 | 141 | 141 | 4,000 | 141 |
| 2002-10-02 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2002-09-26 | 132 | 135 | 132 | 135 | 6,000 | 135 |
| 2002-09-25 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2002-09-19 | 131 | 133 | 131 | 132 | 18,000 | 132 |
| 2002-09-12 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2002-09-11 | 130 | 130 | 126 | 126 | 3,000 | 126 |
| 2002-09-04 | 135 | 140 | 135 | 140 | 2,000 | 140 |
| 2002-09-03 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2002-08-29 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-08-28 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-08-23 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-08-21 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-08-15 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2002-08-13 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2002-08-05 | 168 | 168 | 156 | 156 | 2,000 | 156 |
| 2002-07-25 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-07-24 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2002-07-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-06-25 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2002-06-24 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2002-06-14 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-06-13 | 167 | 167 | 165 | 165 | 2,000 | 165 |
| 2002-06-11 | 165 | 170 | 165 | 170 | 2,000 | 170 |
| 2002-06-05 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-06-04 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-05-24 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-05-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-05-01 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-04-30 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2002-04-25 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2002-04-24 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2002-04-22 | 167 | 167 | 167 | 167 | 6,000 | 167 |
| 2002-04-18 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-04-17 | 167 | 167 | 153 | 153 | 2,000 | 153 |
| 2002-04-02 | 168 | 168 | 167 | 167 | 3,000 | 167 |
| 2002-03-29 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-03-26 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-03-22 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2002-03-19 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2002-03-18 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2002-03-13 | 167 | 167 | 165 | 165 | 6,000 | 165 |
| 2002-03-12 | 170 | 185 | 170 | 185 | 3,000 | 185 |
| 2002-03-11 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-02-28 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2002-02-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-02-18 | 178 | 178 | 163 | 163 | 2,000 | 163 |
| 2002-01-25 | 180 | 180 | 178 | 178 | 4,000 | 178 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
