4990 昭和化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 310 | 310 | 303 | 303 | 3,000 | 303 |
| 2006-12-28 | 330 | 330 | 309 | 309 | 9,000 | 309 |
| 2006-12-27 | 310 | 330 | 310 | 320 | 8,000 | 320 |
| 2006-12-26 | 300 | 305 | 300 | 305 | 14,000 | 305 |
| 2006-12-25 | 300 | 301 | 300 | 301 | 32,000 | 301 |
| 2006-12-22 | 310 | 310 | 300 | 300 | 5,000 | 300 |
| 2006-12-20 | 320 | 320 | 310 | 310 | 12,000 | 310 |
| 2006-12-18 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2006-12-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-12-14 | 320 | 320 | 315 | 320 | 11,000 | 320 |
| 2006-12-13 | 319 | 320 | 315 | 320 | 6,000 | 320 |
| 2006-12-12 | 313 | 313 | 312 | 312 | 2,000 | 312 |
| 2006-12-11 | 320 | 320 | 313 | 313 | 2,000 | 313 |
| 2006-12-08 | 320 | 321 | 315 | 315 | 3,000 | 315 |
| 2006-12-07 | 311 | 317 | 311 | 317 | 5,000 | 317 |
| 2006-12-06 | 319 | 319 | 313 | 316 | 7,000 | 316 |
| 2006-12-05 | 330 | 330 | 326 | 326 | 2,000 | 326 |
| 2006-12-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-12-01 | 354 | 357 | 315 | 321 | 26,000 | 321 |
| 2006-11-30 | 302 | 333 | 302 | 333 | 19,000 | 333 |
| 2006-11-29 | 294 | 298 | 294 | 298 | 13,000 | 298 |
| 2006-11-27 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2006-11-24 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2006-11-21 | 280 | 291 | 280 | 291 | 3,000 | 291 |
| 2006-11-20 | 305 | 305 | 290 | 290 | 4,000 | 290 |
| 2006-11-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-11-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-11-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-11-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-11-10 | 320 | 330 | 319 | 330 | 4,000 | 330 |
| 2006-11-09 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2006-11-08 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-11-06 | 330 | 333 | 328 | 333 | 3,000 | 333 |
| 2006-11-02 | 358 | 358 | 333 | 333 | 4,000 | 333 |
| 2006-10-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-10-26 | 359 | 359 | 354 | 354 | 2,000 | 354 |
| 2006-10-25 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2006-10-23 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2006-10-20 | 338 | 346 | 338 | 346 | 2,000 | 346 |
| 2006-10-19 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2006-10-18 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-10-17 | 335 | 335 | 325 | 325 | 5,000 | 325 |
| 2006-10-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-10-13 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 2006-10-12 | 350 | 350 | 345 | 345 | 14,000 | 345 |
| 2006-10-11 | 352 | 352 | 350 | 350 | 3,000 | 350 |
| 2006-10-05 | 350 | 355 | 350 | 355 | 9,000 | 355 |
| 2006-10-04 | 360 | 360 | 352 | 352 | 3,000 | 352 |
| 2006-10-02 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2006-09-29 | 353 | 354 | 353 | 353 | 10,000 | 353 |
| 2006-09-28 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2006-09-27 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2006-09-25 | 385 | 390 | 380 | 390 | 6,000 | 390 |
| 2006-09-22 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2006-09-21 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2006-09-20 | 380 | 380 | 360 | 380 | 7,000 | 380 |
| 2006-09-19 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2006-09-15 | 388 | 389 | 380 | 380 | 11,000 | 380 |
| 2006-09-13 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2006-09-12 | 402 | 402 | 393 | 393 | 4,000 | 393 |
| 2006-09-11 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2006-09-08 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2006-09-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-09-06 | 412 | 415 | 405 | 415 | 4,000 | 415 |
| 2006-09-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-09-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-08-31 | 410 | 410 | 405 | 405 | 5,000 | 405 |
| 2006-08-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-08-24 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2006-08-23 | 425 | 425 | 415 | 415 | 3,000 | 415 |
| 2006-08-18 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2006-08-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-08-16 | 430 | 431 | 430 | 430 | 4,000 | 430 |
| 2006-08-15 | 465 | 465 | 425 | 430 | 11,000 | 430 |
| 2006-08-14 | 420 | 467 | 420 | 467 | 9,000 | 467 |
| 2006-08-11 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2006-08-10 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 2006-08-09 | 415 | 416 | 415 | 415 | 6,000 | 415 |
| 2006-08-08 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 2006-08-03 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2006-08-01 | 422 | 422 | 412 | 412 | 3,000 | 412 |
| 2006-07-31 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2006-07-28 | 398 | 400 | 398 | 400 | 5,000 | 400 |
| 2006-07-26 | 397 | 397 | 395 | 395 | 19,000 | 395 |
| 2006-07-25 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2006-07-24 | 396 | 396 | 396 | 396 | 7,000 | 396 |
| 2006-07-21 | 393 | 393 | 393 | 393 | 15,000 | 393 |
| 2006-07-20 | 395 | 398 | 395 | 398 | 5,000 | 398 |
| 2006-07-19 | 391 | 395 | 391 | 394 | 8,000 | 394 |
| 2006-07-18 | 391 | 395 | 391 | 395 | 7,000 | 395 |
| 2006-07-14 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2006-07-13 | 395 | 395 | 391 | 391 | 7,000 | 391 |
| 2006-07-12 | 399 | 399 | 395 | 395 | 6,000 | 395 |
| 2006-07-11 | 392 | 392 | 390 | 390 | 8,000 | 390 |
| 2006-07-10 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2006-07-05 | 393 | 398 | 383 | 383 | 10,000 | 383 |
| 2006-07-04 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2006-07-03 | 380 | 380 | 379 | 379 | 6,000 | 379 |
| 2006-06-29 | 378 | 380 | 378 | 380 | 2,000 | 380 |
| 2006-06-28 | 377 | 377 | 373 | 373 | 6,000 | 373 |
| 2006-06-27 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2006-06-26 | 378 | 378 | 372 | 378 | 4,000 | 378 |
| 2006-06-23 | 370 | 378 | 370 | 378 | 5,000 | 378 |
| 2006-06-22 | 369 | 369 | 368 | 368 | 9,000 | 368 |
| 2006-06-21 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2006-06-20 | 361 | 365 | 361 | 361 | 5,000 | 361 |
| 2006-06-19 | 359 | 360 | 355 | 360 | 4,000 | 360 |
| 2006-06-16 | 367 | 367 | 350 | 350 | 10,000 | 350 |
| 2006-06-14 | 329 | 334 | 329 | 334 | 5,000 | 334 |
| 2006-06-13 | 325 | 350 | 325 | 329 | 6,000 | 329 |
| 2006-06-12 | 328 | 329 | 328 | 329 | 4,000 | 329 |
| 2006-06-09 | 328 | 328 | 325 | 325 | 9,000 | 325 |
| 2006-06-08 | 331 | 331 | 328 | 328 | 11,000 | 328 |
| 2006-06-07 | 336 | 343 | 335 | 341 | 6,000 | 341 |
| 2006-06-06 | 328 | 328 | 325 | 325 | 24,000 | 325 |
| 2006-06-05 | 342 | 342 | 326 | 331 | 11,000 | 331 |
| 2006-06-02 | 314 | 320 | 300 | 317 | 28,000 | 317 |
| 2006-06-01 | 370 | 370 | 354 | 354 | 6,000 | 354 |
| 2006-05-31 | 383 | 388 | 380 | 380 | 5,000 | 380 |
| 2006-05-30 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2006-05-29 | 390 | 390 | 385 | 390 | 4,000 | 390 |
| 2006-05-25 | 390 | 410 | 390 | 395 | 8,000 | 395 |
| 2006-05-24 | 391 | 391 | 380 | 390 | 10,000 | 390 |
| 2006-05-23 | 389 | 401 | 386 | 401 | 4,000 | 401 |
| 2006-05-22 | 414 | 414 | 400 | 400 | 10,000 | 400 |
| 2006-05-19 | 380 | 412 | 380 | 410 | 29,000 | 410 |
| 2006-05-18 | 417 | 417 | 380 | 390 | 23,000 | 390 |
| 2006-05-17 | 462 | 463 | 422 | 422 | 10,000 | 422 |
| 2006-05-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-05-15 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2006-05-12 | 489 | 490 | 480 | 490 | 12,000 | 490 |
| 2006-05-11 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2006-05-10 | 485 | 490 | 485 | 485 | 8,000 | 485 |
| 2006-05-09 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2006-05-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2006-05-02 | 490 | 507 | 486 | 498 | 8,000 | 498 |
| 2006-05-01 | 511 | 511 | 492 | 500 | 12,000 | 500 |
| 2006-04-28 | 520 | 520 | 500 | 510 | 14,000 | 510 |
| 2006-04-27 | 533 | 533 | 530 | 530 | 2,000 | 530 |
| 2006-04-26 | 510 | 530 | 510 | 510 | 12,000 | 510 |
| 2006-04-25 | 492 | 508 | 492 | 508 | 4,000 | 508 |
| 2006-04-24 | 496 | 505 | 480 | 482 | 36,000 | 482 |
| 2006-04-21 | 538 | 538 | 481 | 502 | 77,000 | 502 |
| 2006-04-20 | 555 | 559 | 540 | 540 | 28,000 | 540 |
| 2006-04-19 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2006-04-18 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 2006-04-17 | 580 | 580 | 550 | 560 | 10,000 | 560 |
| 2006-04-14 | 584 | 585 | 562 | 580 | 31,000 | 580 |
| 2006-04-13 | 569 | 583 | 555 | 582 | 23,000 | 582 |
| 2006-04-12 | 545 | 570 | 545 | 569 | 25,000 | 569 |
| 2006-04-11 | 534 | 570 | 520 | 565 | 107,000 | 565 |
| 2006-04-10 | 574 | 580 | 520 | 530 | 63,000 | 530 |
| 2006-04-07 | 574 | 575 | 569 | 575 | 82,000 | 575 |
| 2006-04-06 | 568 | 590 | 568 | 575 | 126,000 | 575 |
| 2006-04-05 | 580 | 610 | 559 | 564 | 293,000 | 564 |
| 2006-04-04 | 590 | 620 | 573 | 587 | 314,000 | 587 |
| 2006-04-03 | 550 | 597 | 550 | 593 | 117,000 | 593 |
| 2006-03-31 | 507 | 545 | 505 | 540 | 60,000 | 540 |
| 2006-03-30 | 513 | 540 | 495 | 505 | 117,000 | 505 |
| 2006-03-29 | 483 | 513 | 482 | 513 | 145,000 | 513 |
| 2006-03-28 | 482 | 490 | 460 | 480 | 82,000 | 480 |
| 2006-03-27 | 435 | 484 | 431 | 484 | 104,000 | 484 |
| 2006-03-24 | 431 | 441 | 431 | 436 | 8,000 | 436 |
| 2006-03-23 | 438 | 438 | 430 | 430 | 14,000 | 430 |
| 2006-03-22 | 439 | 449 | 425 | 436 | 177,000 | 436 |
| 2006-03-20 | 374 | 454 | 360 | 454 | 215,000 | 454 |
| 2006-03-17 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2006-03-16 | 365 | 374 | 365 | 374 | 2,000 | 374 |
| 2006-03-15 | 365 | 372 | 365 | 372 | 5,000 | 372 |
| 2006-03-14 | 370 | 370 | 365 | 365 | 6,000 | 365 |
| 2006-03-13 | 379 | 379 | 372 | 372 | 13,000 | 372 |
| 2006-03-09 | 380 | 380 | 375 | 380 | 3,000 | 380 |
| 2006-03-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-03-06 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 2006-03-03 | 387 | 387 | 382 | 382 | 2,000 | 382 |
| 2006-03-02 | 390 | 390 | 380 | 388 | 9,000 | 388 |
| 2006-03-01 | 385 | 390 | 385 | 390 | 9,000 | 390 |
| 2006-02-28 | 389 | 389 | 385 | 385 | 10,000 | 385 |
| 2006-02-27 | 389 | 389 | 354 | 354 | 4,000 | 354 |
| 2006-02-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-02-23 | 380 | 390 | 380 | 390 | 4,000 | 390 |
| 2006-02-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-02-21 | 331 | 335 | 315 | 315 | 4,000 | 315 |
| 2006-02-20 | 360 | 360 | 301 | 301 | 13,000 | 301 |
| 2006-02-17 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2006-02-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-02-15 | 399 | 399 | 377 | 377 | 4,000 | 377 |
| 2006-02-14 | 380 | 380 | 376 | 376 | 2,000 | 376 |
| 2006-02-13 | 410 | 412 | 400 | 400 | 7,000 | 400 |
| 2006-02-10 | 433 | 440 | 410 | 410 | 27,000 | 410 |
| 2006-02-09 | 427 | 445 | 427 | 431 | 25,000 | 431 |
| 2006-02-08 | 420 | 467 | 390 | 407 | 126,000 | 407 |
| 2006-02-07 | 365 | 405 | 365 | 400 | 90,000 | 400 |
| 2006-02-06 | 350 | 360 | 350 | 352 | 4,000 | 352 |
| 2006-02-03 | 354 | 354 | 350 | 350 | 12,000 | 350 |
| 2006-02-02 | 367 | 367 | 355 | 355 | 10,000 | 355 |
| 2006-02-01 | 381 | 381 | 366 | 367 | 12,000 | 367 |
| 2006-01-31 | 385 | 385 | 365 | 381 | 8,000 | 381 |
| 2006-01-30 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-01-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-01-26 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2006-01-25 | 376 | 380 | 375 | 380 | 5,000 | 380 |
| 2006-01-24 | 370 | 380 | 369 | 375 | 11,000 | 375 |
| 2006-01-20 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2006-01-17 | 398 | 398 | 397 | 397 | 5,000 | 397 |
| 2006-01-16 | 396 | 403 | 396 | 397 | 14,000 | 397 |
| 2006-01-13 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2006-01-11 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2006-01-06 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2006-01-05 | 387 | 389 | 387 | 389 | 3,000 | 389 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
