4990 昭和化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2003-12-26 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2003-12-25 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2003-12-24 | 158 | 158 | 139 | 139 | 5,000 | 139 |
| 2003-12-22 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2003-12-19 | 131 | 131 | 131 | 131 | 11,000 | 131 |
| 2003-12-17 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2003-12-05 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2003-12-04 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2003-12-03 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 2003-11-25 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2003-11-21 | 131 | 139 | 131 | 139 | 2,000 | 139 |
| 2003-11-04 | 159 | 159 | 152 | 152 | 3,000 | 152 |
| 2003-10-30 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-10-28 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2003-10-27 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-10-24 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2003-10-23 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2003-10-21 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2003-10-20 | 161 | 161 | 161 | 161 | 9,000 | 161 |
| 2003-10-16 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2003-10-15 | 150 | 155 | 150 | 155 | 6,000 | 155 |
| 2003-10-14 | 151 | 151 | 150 | 150 | 8,000 | 150 |
| 2003-10-10 | 143 | 150 | 143 | 146 | 4,000 | 146 |
| 2003-10-07 | 144 | 148 | 144 | 148 | 7,000 | 148 |
| 2003-10-03 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2003-10-02 | 141 | 141 | 141 | 141 | 4,000 | 141 |
| 2003-10-01 | 140 | 140 | 140 | 140 | 19,000 | 140 |
| 2003-09-30 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2003-09-29 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2003-09-25 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2003-09-24 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2003-09-22 | 145 | 148 | 145 | 145 | 16,000 | 145 |
| 2003-09-19 | 142 | 147 | 142 | 145 | 15,000 | 145 |
| 2003-09-18 | 145 | 145 | 140 | 140 | 18,000 | 140 |
| 2003-09-17 | 143 | 143 | 140 | 140 | 21,000 | 140 |
| 2003-09-16 | 139 | 139 | 138 | 139 | 11,000 | 139 |
| 2003-09-12 | 136 | 137 | 136 | 137 | 2,000 | 137 |
| 2003-09-11 | 137 | 137 | 135 | 135 | 16,000 | 135 |
| 2003-09-10 | 137 | 137 | 137 | 137 | 4,000 | 137 |
| 2003-09-09 | 137 | 137 | 136 | 136 | 15,000 | 136 |
| 2003-09-08 | 137 | 137 | 137 | 137 | 13,000 | 137 |
| 2003-09-05 | 137 | 137 | 137 | 137 | 3,000 | 137 |
| 2003-09-04 | 135 | 136 | 135 | 135 | 17,000 | 135 |
| 2003-09-03 | 135 | 135 | 133 | 135 | 13,000 | 135 |
| 2003-09-02 | 133 | 133 | 132 | 133 | 6,000 | 133 |
| 2003-09-01 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2003-08-29 | 135 | 135 | 135 | 135 | 15,000 | 135 |
| 2003-08-28 | 137 | 137 | 135 | 135 | 3,000 | 135 |
| 2003-08-27 | 137 | 137 | 137 | 137 | 5,000 | 137 |
| 2003-08-25 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2003-08-22 | 141 | 141 | 139 | 139 | 6,000 | 139 |
| 2003-08-21 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2003-08-19 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2003-08-18 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2003-08-12 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2003-08-07 | 130 | 133 | 130 | 133 | 5,000 | 133 |
| 2003-08-06 | 132 | 132 | 132 | 132 | 44,000 | 132 |
| 2003-08-05 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2003-08-04 | 135 | 135 | 132 | 134 | 19,000 | 134 |
| 2003-08-01 | 135 | 140 | 135 | 136 | 13,000 | 136 |
| 2003-07-28 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2003-07-25 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2003-07-24 | 150 | 150 | 145 | 145 | 5,000 | 145 |
| 2003-07-18 | 144 | 145 | 144 | 145 | 2,000 | 145 |
| 2003-07-17 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2003-07-14 | 148 | 148 | 145 | 145 | 4,000 | 145 |
| 2003-07-08 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2003-07-04 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2003-07-03 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2003-07-01 | 143 | 146 | 143 | 146 | 2,000 | 146 |
| 2003-06-27 | 140 | 141 | 137 | 141 | 4,000 | 141 |
| 2003-06-26 | 140 | 142 | 140 | 142 | 4,000 | 142 |
| 2003-06-25 | 143 | 143 | 133 | 133 | 7,000 | 133 |
| 2003-06-24 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-06-23 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2003-06-19 | 143 | 143 | 133 | 133 | 8,000 | 133 |
| 2003-06-18 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2003-06-17 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2003-06-16 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2003-06-13 | 130 | 135 | 130 | 135 | 8,000 | 135 |
| 2003-06-10 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-06-09 | 131 | 131 | 131 | 131 | 3,000 | 131 |
| 2003-06-05 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-06-04 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-05-30 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2003-05-29 | 137 | 137 | 131 | 136 | 5,000 | 136 |
| 2003-05-27 | 130 | 140 | 130 | 140 | 2,000 | 140 |
| 2003-05-23 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-05-14 | 112 | 112 | 112 | 112 | 11,000 | 112 |
| 2003-05-08 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2003-04-28 | 118 | 123 | 118 | 123 | 2,000 | 123 |
| 2003-04-25 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2003-04-22 | 127 | 127 | 123 | 123 | 2,000 | 123 |
| 2003-04-17 | 152 | 153 | 152 | 153 | 2,000 | 153 |
| 2003-04-16 | 153 | 153 | 152 | 152 | 2,000 | 152 |
| 2003-04-15 | 112 | 112 | 111 | 111 | 4,000 | 111 |
| 2003-04-03 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-04-02 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2003-03-31 | 114 | 114 | 113 | 113 | 3,000 | 113 |
| 2003-03-27 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2003-03-25 | 134 | 135 | 134 | 135 | 8,000 | 135 |
| 2003-03-24 | 125 | 135 | 125 | 134 | 11,000 | 134 |
| 2003-03-20 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2003-03-17 | 124 | 125 | 124 | 125 | 3,000 | 125 |
| 2003-03-12 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2003-03-07 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2003-02-25 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2003-02-24 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-02-20 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-02-19 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-02-04 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-01-30 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2003-01-27 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2003-01-24 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2003-01-23 | 130 | 130 | 127 | 127 | 2,000 | 127 |
| 2003-01-22 | 130 | 135 | 130 | 135 | 2,000 | 135 |
| 2003-01-21 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-01-09 | 110 | 110 | 110 | 110 | 1,000 | 110 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
