4990 昭和化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	248	248	248	248	1,000	248
2004-12-29	245	252	245	252	4,000	252
2004-12-28	245	245	245	245	1,000	245
2004-12-27	235	250	235	235	10,000	235
2004-12-24	230	260	230	235	27,000	235
2004-12-22	230	230	230	230	1,000	230
2004-12-21	230	230	225	225	5,000	225
2004-12-20	230	230	230	230	2,000	230
2004-12-17	230	230	220	220	10,000	220
2004-12-16	210	230	210	215	12,000	215
2004-12-15	225	225	225	225	1,000	225
2004-12-14	225	225	215	220	4,000	220
2004-12-13	220	220	220	220	1,000	220
2004-12-10	230	230	230	230	2,000	230
2004-12-09	225	230	225	230	2,000	230
2004-12-03	235	240	230	240	9,000	240
2004-11-30	220	220	215	215	6,000	215
2004-11-29	225	230	225	230	6,000	230
2004-11-25	240	240	240	240	2,000	240
2004-11-24	230	230	230	230	3,000	230
2004-11-22	230	230	230	230	4,000	230
2004-11-18	225	225	225	225	3,000	225
2004-11-17	225	225	225	225	1,000	225
2004-11-16	225	225	225	225	3,000	225
2004-11-15	225	225	225	225	2,000	225
2004-11-12	230	239	218	218	32,000	218
2004-11-11	225	225	225	225	3,000	225
2004-11-10	224	225	222	225	5,000	225
2004-11-09	220	224	220	224	7,000	224
2004-11-08	222	222	220	220	8,000	220
2004-11-05	200	212	200	212	3,000	212
2004-11-02	215	215	215	215	1,000	215
2004-11-01	215	215	215	215	1,000	215
2004-10-29	205	205	205	205	1,000	205
2004-10-28	217	217	204	204	7,000	204
2004-10-27	207	207	207	207	1,000	207
2004-10-22	210	210	210	210	1,000	210
2004-10-13	225	225	225	225	1,000	225
2004-10-07	215	215	215	215	1,000	215
2004-10-04	224	225	224	225	3,000	225
2004-09-30	229	229	229	229	1,000	229
2004-09-28	209	209	206	206	2,000	206
2004-09-24	230	230	230	230	1,000	230
2004-09-07	220	220	220	220	1,000	220
2004-08-31	225	225	225	225	1,000	225
2004-08-27	235	235	235	235	1,000	235
2004-08-26	215	220	215	220	2,000	220
2004-08-25	200	200	200	200	3,000	200
2004-08-23	212	212	212	212	2,000	212
2004-08-20	212	213	212	213	4,000	213
2004-08-18	211	211	211	211	1,000	211
2004-08-16	210	210	210	210	1,000	210
2004-08-10	220	220	220	220	1,000	220
2004-08-04	218	218	218	218	4,000	218
2004-08-02	225	225	225	225	1,000	225
2004-07-30	225	225	225	225	1,000	225
2004-07-27	230	230	225	225	2,000	225
2004-07-26	235	235	230	230	3,000	230
2004-07-23	250	250	250	250	2,000	250
2004-07-16	245	245	245	245	1,000	245
2004-07-15	245	245	240	240	4,000	240
2004-07-13	235	235	235	235	1,000	235
2004-07-12	232	232	232	232	2,000	232
2004-07-09	231	235	231	231	3,000	231
2004-07-08	235	235	235	235	1,000	235
2004-07-06	229	235	229	235	2,000	235
2004-07-05	229	229	229	229	3,000	229
2004-07-02	226	226	226	226	5,000	226
2004-07-01	230	230	226	226	7,000	226
2004-06-30	230	230	230	230	1,000	230
2004-06-29	226	230	226	230	2,000	230
2004-06-28	230	230	230	230	1,000	230
2004-06-25	235	235	235	235	2,000	235
2004-06-24	225	225	225	225	1,000	225
2004-06-22	240	240	240	240	9,000	240
2004-06-18	243	243	242	243	5,000	243
2004-06-17	241	241	241	241	1,000	241
2004-06-14	245	255	245	255	6,000	255
2004-06-11	235	242	235	242	4,000	242
2004-06-09	250	250	250	250	1,000	250
2004-06-08	245	250	245	250	8,000	250
2004-06-03	237	237	237	237	1,000	237
2004-06-02	250	250	235	235	5,000	235
2004-06-01	250	250	250	250	6,000	250
2004-05-28	237	243	237	243	2,000	243
2004-05-27	240	240	237	237	5,000	237
2004-05-26	245	245	240	240	9,000	240
2004-05-25	258	258	250	255	12,000	255
2004-05-24	254	259	249	259	15,000	259
2004-05-21	240	240	240	240	1,000	240
2004-05-20	240	240	240	240	2,000	240
2004-05-18	235	235	235	235	2,000	235
2004-05-17	240	240	232	232	7,000	232
2004-05-14	240	240	240	240	2,000	240
2004-05-13	241	241	240	240	3,000	240
2004-05-12	249	249	240	240	2,000	240
2004-05-10	248	248	248	248	1,000	248
2004-05-07	245	245	240	243	6,000	243
2004-05-06	245	246	226	226	5,000	226
2004-04-30	247	247	246	246	6,000	246
2004-04-28	248	250	248	250	5,000	250
2004-04-27	248	250	248	250	3,000	250
2004-04-26	250	250	250	250	7,000	250
2004-04-23	250	250	249	249	3,000	249
2004-04-22	248	248	248	248	11,000	248
2004-04-21	253	255	250	250	3,000	250
2004-04-20	248	248	248	248	4,000	248
2004-04-19	248	248	248	248	4,000	248
2004-04-16	248	250	248	249	7,000	249
2004-04-15	249	250	248	248	6,000	248
2004-04-14	253	253	248	248	5,000	248
2004-04-13	250	250	250	250	9,000	250
2004-04-12	257	257	250	250	5,000	250
2004-04-09	251	251	251	251	4,000	251
2004-04-08	250	255	250	250	14,000	250
2004-04-07	257	257	254	255	6,000	255
2004-04-06	259	259	245	245	10,000	245
2004-04-05	240	246	240	245	15,000	245
2004-04-02	256	256	245	245	10,000	245
2004-04-01	255	255	245	255	5,000	255
2004-03-31	250	255	245	255	9,000	255
2004-03-30	260	260	251	251	8,000	251
2004-03-29	269	269	260	260	14,000	260
2004-03-26	255	275	245	250	29,000	250
2004-03-25	290	300	290	300	30,000	300
2004-03-24	294	294	286	291	17,000	291
2004-03-23	289	298	280	294	19,000	294
2004-03-22	299	299	295	299	15,000	299
2004-03-19	295	299	293	299	8,000	299
2004-03-18	290	300	290	295	20,000	295
2004-03-17	275	285	275	285	28,000	285
2004-03-16	278	305	273	274	42,000	274
2004-03-15	270	278	260	278	33,000	278
2004-03-12	223	240	223	235	48,000	235
2004-03-11	223	223	211	220	21,000	220
2004-03-10	223	228	217	220	63,000	220
2004-03-09	196	221	195	221	87,000	221
2004-03-08	170	171	170	171	6,000	171
2004-03-05	170	170	170	170	7,000	170
2004-03-03	166	168	164	168	6,000	168
2004-03-02	168	170	166	166	10,000	166
2004-03-01	170	170	165	168	10,000	168
2004-02-27	165	170	165	170	5,000	170
2004-02-26	160	160	160	160	1,000	160
2004-02-25	156	156	156	156	2,000	156
2004-02-24	157	157	156	157	7,000	157
2004-02-23	172	172	157	157	6,000	157
2004-02-20	160	160	160	160	6,000	160
2004-02-19	158	158	158	158	3,000	158
2004-02-18	156	159	156	159	8,000	159
2004-02-17	150	153	147	153	18,000	153
2004-02-16	148	151	148	151	3,000	151
2004-02-13	146	147	146	146	8,000	146
2004-02-12	148	148	148	148	1,000	148
2004-02-09	153	154	150	150	16,000	150
2004-02-04	152	152	152	152	2,000	152
2004-02-03	151	151	151	151	3,000	151
2004-02-02	150	150	150	150	8,000	150
2004-01-30	151	151	150	150	5,000	150
2004-01-29	155	155	150	150	6,000	150
2004-01-28	155	160	155	160	12,000	160
2004-01-27	150	150	150	150	1,000	150
2004-01-26	155	155	155	155	1,000	155
2004-01-23	155	155	155	155	1,000	155
2004-01-22	150	150	150	150	3,000	150
2004-01-21	155	155	155	155	1,000	155
2004-01-20	155	155	150	155	6,000	155
2004-01-19	150	150	150	150	3,000	150
2004-01-15	150	152	150	150	4,000	150
2004-01-14	150	150	150	150	4,000	150
2004-01-13	148	150	148	150	2,000	150
2004-01-09	150	150	148	148	4,000	148
2004-01-08	150	150	150	150	3,000	150
2004-01-07	148	148	148	148	2,000	148

分割・併合履歴： [1990-03-27]1株→1.1株