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
