4990 昭和化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 388 | 388 | 387 | 387 | 9,000 | 387 |
| 2005-12-27 | 387 | 397 | 387 | 397 | 6,000 | 397 |
| 2005-12-22 | 387 | 387 | 387 | 387 | 5,000 | 387 |
| 2005-12-21 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2005-12-20 | 385 | 387 | 385 | 387 | 3,000 | 387 |
| 2005-12-19 | 381 | 381 | 376 | 376 | 4,000 | 376 |
| 2005-12-16 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2005-12-15 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2005-12-14 | 390 | 390 | 376 | 377 | 27,000 | 377 |
| 2005-12-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-12-12 | 392 | 393 | 390 | 391 | 10,000 | 391 |
| 2005-12-09 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 2005-12-08 | 405 | 405 | 392 | 393 | 9,000 | 393 |
| 2005-12-07 | 392 | 403 | 391 | 403 | 29,000 | 403 |
| 2005-12-06 | 398 | 398 | 394 | 394 | 12,000 | 394 |
| 2005-12-05 | 400 | 400 | 398 | 398 | 5,000 | 398 |
| 2005-12-02 | 403 | 403 | 395 | 402 | 5,000 | 402 |
| 2005-12-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-11-30 | 391 | 395 | 391 | 395 | 8,000 | 395 |
| 2005-11-29 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2005-11-28 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2005-11-25 | 405 | 405 | 396 | 396 | 3,000 | 396 |
| 2005-11-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-11-22 | 400 | 401 | 400 | 400 | 7,000 | 400 |
| 2005-11-21 | 394 | 398 | 393 | 396 | 22,000 | 396 |
| 2005-11-18 | 405 | 410 | 403 | 404 | 9,000 | 404 |
| 2005-11-16 | 406 | 406 | 403 | 403 | 14,000 | 403 |
| 2005-11-15 | 405 | 410 | 405 | 410 | 13,000 | 410 |
| 2005-11-14 | 408 | 420 | 408 | 415 | 27,000 | 415 |
| 2005-11-11 | 412 | 412 | 403 | 408 | 9,000 | 408 |
| 2005-11-10 | 405 | 412 | 405 | 405 | 24,000 | 405 |
| 2005-11-09 | 415 | 416 | 412 | 412 | 26,000 | 412 |
| 2005-11-08 | 420 | 420 | 410 | 412 | 54,000 | 412 |
| 2005-11-07 | 401 | 420 | 395 | 410 | 155,000 | 410 |
| 2005-11-04 | 419 | 430 | 370 | 388 | 145,000 | 388 |
| 2005-11-02 | 357 | 441 | 356 | 420 | 136,000 | 420 |
| 2005-11-01 | 356 | 379 | 355 | 366 | 11,000 | 366 |
| 2005-10-31 | 355 | 356 | 355 | 356 | 10,000 | 356 |
| 2005-10-28 | 356 | 356 | 352 | 355 | 3,000 | 355 |
| 2005-10-27 | 354 | 355 | 354 | 355 | 3,000 | 355 |
| 2005-10-26 | 359 | 359 | 355 | 355 | 5,000 | 355 |
| 2005-10-25 | 355 | 360 | 345 | 355 | 10,000 | 355 |
| 2005-10-24 | 397 | 397 | 380 | 380 | 8,000 | 380 |
| 2005-10-21 | 390 | 408 | 381 | 400 | 16,000 | 400 |
| 2005-10-20 | 390 | 416 | 385 | 400 | 124,000 | 400 |
| 2005-10-19 | 380 | 395 | 375 | 381 | 45,000 | 381 |
| 2005-10-18 | 360 | 375 | 355 | 375 | 39,000 | 375 |
| 2005-10-17 | 346 | 380 | 339 | 360 | 81,000 | 360 |
| 2005-10-14 | 305 | 347 | 296 | 344 | 126,000 | 344 |
| 2005-10-13 | 300 | 315 | 300 | 315 | 8,000 | 315 |
| 2005-10-12 | 302 | 307 | 302 | 307 | 2,000 | 307 |
| 2005-10-11 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2005-10-07 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2005-10-06 | 305 | 305 | 302 | 302 | 3,000 | 302 |
| 2005-10-05 | 298 | 301 | 298 | 301 | 48,000 | 301 |
| 2005-10-04 | 299 | 299 | 295 | 295 | 7,000 | 295 |
| 2005-10-03 | 300 | 300 | 295 | 295 | 6,000 | 295 |
| 2005-09-30 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2005-09-29 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2005-09-28 | 299 | 300 | 298 | 300 | 4,000 | 300 |
| 2005-09-26 | 313 | 313 | 310 | 310 | 3,000 | 310 |
| 2005-09-22 | 316 | 316 | 313 | 313 | 3,000 | 313 |
| 2005-09-21 | 320 | 324 | 315 | 315 | 8,000 | 315 |
| 2005-09-20 | 315 | 320 | 315 | 315 | 3,000 | 315 |
| 2005-09-16 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 2005-09-15 | 318 | 318 | 314 | 314 | 4,000 | 314 |
| 2005-09-14 | 303 | 305 | 303 | 305 | 4,000 | 305 |
| 2005-09-13 | 314 | 314 | 301 | 301 | 12,000 | 301 |
| 2005-09-09 | 313 | 319 | 311 | 319 | 6,000 | 319 |
| 2005-09-08 | 310 | 315 | 310 | 310 | 4,000 | 310 |
| 2005-09-06 | 319 | 320 | 310 | 310 | 7,000 | 310 |
| 2005-09-05 | 322 | 325 | 321 | 325 | 8,000 | 325 |
| 2005-09-02 | 297 | 302 | 297 | 302 | 4,000 | 302 |
| 2005-08-31 | 299 | 300 | 295 | 295 | 6,000 | 295 |
| 2005-08-30 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-08-29 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 2005-08-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-08-24 | 309 | 310 | 309 | 310 | 4,000 | 310 |
| 2005-08-23 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2005-08-22 | 301 | 301 | 300 | 301 | 12,000 | 301 |
| 2005-08-19 | 302 | 302 | 300 | 300 | 5,000 | 300 |
| 2005-08-18 | 309 | 309 | 300 | 302 | 12,000 | 302 |
| 2005-08-17 | 302 | 302 | 300 | 300 | 11,000 | 300 |
| 2005-08-16 | 310 | 310 | 298 | 302 | 12,000 | 302 |
| 2005-08-15 | 310 | 310 | 300 | 301 | 12,000 | 301 |
| 2005-08-12 | 305 | 314 | 305 | 310 | 20,000 | 310 |
| 2005-08-11 | 310 | 310 | 295 | 300 | 7,000 | 300 |
| 2005-08-10 | 300 | 303 | 295 | 303 | 4,000 | 303 |
| 2005-08-09 | 296 | 301 | 296 | 300 | 11,000 | 300 |
| 2005-08-08 | 310 | 325 | 309 | 310 | 24,000 | 310 |
| 2005-08-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-08-04 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 2005-08-03 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2005-08-02 | 300 | 304 | 290 | 290 | 13,000 | 290 |
| 2005-08-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-07-28 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2005-07-26 | 290 | 290 | 285 | 285 | 14,000 | 285 |
| 2005-07-25 | 309 | 309 | 285 | 285 | 6,000 | 285 |
| 2005-07-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-07-20 | 285 | 300 | 285 | 300 | 7,000 | 300 |
| 2005-07-19 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2005-07-15 | 290 | 290 | 288 | 288 | 2,000 | 288 |
| 2005-07-14 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2005-07-13 | 288 | 288 | 287 | 287 | 4,000 | 287 |
| 2005-07-12 | 288 | 293 | 287 | 287 | 6,000 | 287 |
| 2005-07-11 | 310 | 310 | 295 | 296 | 7,000 | 296 |
| 2005-07-07 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2005-07-06 | 302 | 306 | 302 | 306 | 2,000 | 306 |
| 2005-07-05 | 294 | 296 | 294 | 296 | 6,000 | 296 |
| 2005-07-04 | 296 | 296 | 286 | 292 | 25,000 | 292 |
| 2005-07-01 | 315 | 315 | 311 | 311 | 4,000 | 311 |
| 2005-06-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2005-06-24 | 327 | 327 | 312 | 317 | 3,000 | 317 |
| 2005-06-21 | 315 | 315 | 313 | 313 | 2,000 | 313 |
| 2005-06-20 | 313 | 314 | 313 | 313 | 9,000 | 313 |
| 2005-06-17 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2005-06-16 | 313 | 315 | 313 | 314 | 3,000 | 314 |
| 2005-06-15 | 313 | 314 | 313 | 314 | 2,000 | 314 |
| 2005-06-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2005-06-09 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2005-06-07 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2005-06-06 | 334 | 337 | 334 | 337 | 2,000 | 337 |
| 2005-06-02 | 350 | 350 | 334 | 334 | 11,000 | 334 |
| 2005-06-01 | 314 | 360 | 314 | 358 | 22,000 | 358 |
| 2005-05-31 | 317 | 317 | 311 | 311 | 4,000 | 311 |
| 2005-05-30 | 317 | 322 | 317 | 322 | 6,000 | 322 |
| 2005-05-27 | 340 | 340 | 326 | 327 | 5,000 | 327 |
| 2005-05-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-05-25 | 363 | 363 | 338 | 343 | 4,000 | 343 |
| 2005-05-23 | 367 | 367 | 358 | 358 | 9,000 | 358 |
| 2005-05-20 | 355 | 360 | 355 | 359 | 4,000 | 359 |
| 2005-05-19 | 340 | 358 | 306 | 340 | 32,000 | 340 |
| 2005-05-18 | 353 | 353 | 340 | 345 | 7,000 | 345 |
| 2005-05-17 | 355 | 356 | 352 | 352 | 9,000 | 352 |
| 2005-05-16 | 360 | 370 | 355 | 355 | 8,000 | 355 |
| 2005-05-13 | 365 | 369 | 355 | 355 | 5,000 | 355 |
| 2005-05-12 | 371 | 398 | 365 | 365 | 19,000 | 365 |
| 2005-05-11 | 363 | 363 | 351 | 356 | 15,000 | 356 |
| 2005-05-10 | 383 | 383 | 368 | 368 | 5,000 | 368 |
| 2005-05-09 | 375 | 389 | 375 | 383 | 5,000 | 383 |
| 2005-05-06 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2005-05-02 | 377 | 377 | 376 | 376 | 2,000 | 376 |
| 2005-04-28 | 392 | 392 | 375 | 380 | 11,000 | 380 |
| 2005-04-27 | 406 | 406 | 394 | 394 | 14,000 | 394 |
| 2005-04-26 | 408 | 408 | 366 | 391 | 156,000 | 391 |
| 2005-04-25 | 448 | 449 | 395 | 405 | 129,000 | 405 |
| 2005-04-22 | 410 | 450 | 409 | 433 | 128,000 | 433 |
| 2005-04-21 | 380 | 419 | 380 | 408 | 49,000 | 408 |
| 2005-04-20 | 380 | 400 | 380 | 400 | 44,000 | 400 |
| 2005-04-19 | 380 | 380 | 380 | 380 | 13,000 | 380 |
| 2005-04-18 | 365 | 380 | 364 | 380 | 14,000 | 380 |
| 2005-04-14 | 360 | 379 | 360 | 370 | 9,000 | 370 |
| 2005-04-13 | 331 | 360 | 330 | 360 | 52,000 | 360 |
| 2005-04-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-04-08 | 353 | 354 | 353 | 353 | 4,000 | 353 |
| 2005-04-07 | 356 | 356 | 350 | 354 | 5,000 | 354 |
| 2005-04-06 | 325 | 360 | 325 | 357 | 16,000 | 357 |
| 2005-04-05 | 323 | 325 | 310 | 325 | 12,000 | 325 |
| 2005-04-04 | 329 | 330 | 329 | 329 | 3,000 | 329 |
| 2005-04-01 | 325 | 330 | 320 | 330 | 7,000 | 330 |
| 2005-03-31 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2005-03-30 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 2005-03-29 | 358 | 365 | 350 | 350 | 22,000 | 350 |
| 2005-03-28 | 355 | 364 | 355 | 356 | 7,000 | 356 |
| 2005-03-25 | 385 | 385 | 355 | 365 | 12,000 | 365 |
| 2005-03-24 | 399 | 399 | 378 | 385 | 13,000 | 385 |
| 2005-03-23 | 370 | 410 | 370 | 410 | 87,000 | 410 |
| 2005-03-22 | 369 | 370 | 361 | 370 | 10,000 | 370 |
| 2005-03-18 | 378 | 379 | 362 | 370 | 24,000 | 370 |
| 2005-03-17 | 375 | 375 | 358 | 375 | 18,000 | 375 |
| 2005-03-16 | 370 | 375 | 370 | 375 | 13,000 | 375 |
| 2005-03-15 | 365 | 370 | 360 | 370 | 24,000 | 370 |
| 2005-03-14 | 360 | 370 | 360 | 370 | 28,000 | 370 |
| 2005-03-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-03-10 | 369 | 370 | 365 | 365 | 10,000 | 365 |
| 2005-03-09 | 360 | 371 | 360 | 371 | 19,000 | 371 |
| 2005-03-08 | 369 | 370 | 369 | 370 | 8,000 | 370 |
| 2005-03-07 | 355 | 374 | 348 | 370 | 18,000 | 370 |
| 2005-03-04 | 364 | 364 | 345 | 360 | 25,000 | 360 |
| 2005-03-03 | 375 | 375 | 350 | 370 | 20,000 | 370 |
| 2005-03-02 | 394 | 394 | 380 | 380 | 26,000 | 380 |
| 2005-03-01 | 360 | 400 | 355 | 389 | 60,000 | 389 |
| 2005-02-28 | 365 | 375 | 360 | 360 | 35,000 | 360 |
| 2005-02-25 | 385 | 385 | 350 | 360 | 44,000 | 360 |
| 2005-02-24 | 410 | 410 | 396 | 400 | 56,000 | 400 |
| 2005-02-23 | 400 | 410 | 385 | 410 | 85,000 | 410 |
| 2005-02-22 | 385 | 400 | 380 | 400 | 48,000 | 400 |
| 2005-02-21 | 360 | 405 | 344 | 400 | 92,000 | 400 |
| 2005-02-18 | 290 | 360 | 250 | 360 | 129,000 | 360 |
| 2005-02-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-02-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-02-10 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2005-02-03 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2005-01-31 | 260 | 270 | 260 | 270 | 6,000 | 270 |
| 2005-01-28 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2005-01-26 | 285 | 302 | 285 | 302 | 12,000 | 302 |
| 2005-01-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-01-20 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2005-01-19 | 286 | 286 | 280 | 280 | 15,000 | 280 |
| 2005-01-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-01-17 | 286 | 287 | 280 | 280 | 5,000 | 280 |
| 2005-01-13 | 293 | 308 | 293 | 308 | 10,000 | 308 |
| 2005-01-12 | 300 | 300 | 280 | 295 | 15,000 | 295 |
| 2005-01-11 | 265 | 310 | 265 | 310 | 33,000 | 310 |
| 2005-01-07 | 263 | 265 | 263 | 265 | 3,000 | 265 |
| 2005-01-06 | 259 | 265 | 259 | 265 | 3,000 | 265 |
| 2005-01-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
