4990 昭和化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 420 | 420 | 411 | 411 | 2,000 | 411 |
| 2007-12-05 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2007-11-30 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2007-11-28 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2007-11-26 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2007-11-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-11-21 | 430 | 430 | 426 | 430 | 22,000 | 430 |
| 2007-11-20 | 430 | 430 | 430 | 430 | 20,000 | 430 |
| 2007-11-19 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2007-11-14 | 430 | 430 | 430 | 430 | 15,000 | 430 |
| 2007-11-13 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2007-11-12 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2007-11-08 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2007-11-07 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 2007-11-06 | 430 | 436 | 430 | 436 | 8,000 | 436 |
| 2007-11-05 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2007-11-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2007-11-01 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 2007-10-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-10-30 | 425 | 430 | 425 | 430 | 6,000 | 430 |
| 2007-10-29 | 415 | 420 | 415 | 420 | 9,000 | 420 |
| 2007-10-26 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-10-25 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2007-10-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-10-23 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2007-10-22 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2007-10-19 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2007-10-18 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2007-10-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2007-10-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-10-15 | 395 | 399 | 395 | 399 | 2,000 | 399 |
| 2007-10-10 | 394 | 395 | 394 | 395 | 19,000 | 395 |
| 2007-10-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-10-05 | 390 | 390 | 376 | 380 | 6,000 | 380 |
| 2007-10-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-10-03 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2007-10-02 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2007-09-25 | 383 | 383 | 375 | 375 | 3,000 | 375 |
| 2007-09-20 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-09-19 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2007-09-14 | 370 | 372 | 370 | 370 | 6,000 | 370 |
| 2007-09-12 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 2007-09-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-09-06 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-09-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-09-03 | 375 | 375 | 370 | 370 | 7,000 | 370 |
| 2007-08-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-08-28 | 370 | 375 | 370 | 375 | 3,000 | 375 |
| 2007-08-24 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2007-08-23 | 420 | 420 | 416 | 420 | 7,000 | 420 |
| 2007-08-22 | 370 | 370 | 360 | 360 | 11,000 | 360 |
| 2007-08-20 | 366 | 366 | 366 | 366 | 4,000 | 366 |
| 2007-08-17 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2007-08-16 | 417 | 417 | 370 | 370 | 2,000 | 370 |
| 2007-08-15 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2007-08-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-08-02 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-08-01 | 354 | 355 | 354 | 355 | 4,000 | 355 |
| 2007-07-31 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-07-27 | 350 | 350 | 340 | 340 | 6,000 | 340 |
| 2007-07-26 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 2007-07-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-07-24 | 362 | 367 | 362 | 367 | 9,000 | 367 |
| 2007-07-23 | 369 | 369 | 368 | 368 | 3,000 | 368 |
| 2007-07-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-07-19 | 375 | 375 | 371 | 371 | 2,000 | 371 |
| 2007-07-17 | 382 | 382 | 380 | 380 | 7,000 | 380 |
| 2007-07-12 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2007-07-10 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2007-07-03 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2007-06-29 | 392 | 392 | 391 | 391 | 2,000 | 391 |
| 2007-06-25 | 389 | 394 | 389 | 394 | 11,000 | 394 |
| 2007-06-22 | 400 | 404 | 400 | 404 | 5,000 | 404 |
| 2007-06-21 | 388 | 399 | 388 | 399 | 8,000 | 399 |
| 2007-06-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-06-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-06-07 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2007-06-06 | 356 | 356 | 355 | 355 | 2,000 | 355 |
| 2007-06-05 | 368 | 368 | 364 | 364 | 2,000 | 364 |
| 2007-05-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-05-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-05-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-05-22 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2007-05-21 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2007-05-18 | 405 | 405 | 398 | 398 | 2,000 | 398 |
| 2007-05-16 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2007-05-15 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2007-05-14 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 2007-05-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-05-09 | 400 | 400 | 399 | 399 | 11,000 | 399 |
| 2007-05-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-05-02 | 400 | 400 | 399 | 399 | 2,000 | 399 |
| 2007-05-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-04-26 | 395 | 400 | 395 | 400 | 11,000 | 400 |
| 2007-04-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-04-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-04-19 | 405 | 405 | 401 | 401 | 2,000 | 401 |
| 2007-04-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-04-17 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2007-04-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-04-13 | 407 | 407 | 407 | 407 | 6,000 | 407 |
| 2007-04-12 | 408 | 408 | 407 | 407 | 6,000 | 407 |
| 2007-04-11 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2007-04-10 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2007-04-06 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2007-04-05 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2007-04-04 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2007-04-03 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2007-03-30 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2007-03-28 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-03-27 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2007-03-26 | 415 | 416 | 415 | 415 | 4,000 | 415 |
| 2007-03-23 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2007-03-22 | 430 | 430 | 416 | 416 | 4,000 | 416 |
| 2007-03-20 | 416 | 416 | 415 | 415 | 2,000 | 415 |
| 2007-03-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-03-16 | 415 | 419 | 415 | 419 | 5,000 | 419 |
| 2007-03-15 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2007-03-14 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2007-03-13 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2007-03-12 | 418 | 420 | 418 | 420 | 8,000 | 420 |
| 2007-03-08 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2007-03-05 | 415 | 420 | 415 | 415 | 7,000 | 415 |
| 2007-03-01 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2007-02-28 | 420 | 420 | 415 | 415 | 18,000 | 415 |
| 2007-02-27 | 422 | 422 | 420 | 420 | 16,000 | 420 |
| 2007-02-26 | 422 | 423 | 422 | 422 | 8,000 | 422 |
| 2007-02-23 | 413 | 422 | 413 | 422 | 4,000 | 422 |
| 2007-02-22 | 413 | 420 | 412 | 420 | 13,000 | 420 |
| 2007-02-21 | 422 | 422 | 412 | 412 | 2,000 | 412 |
| 2007-02-20 | 410 | 420 | 410 | 420 | 7,000 | 420 |
| 2007-02-19 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-02-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2007-02-15 | 405 | 415 | 405 | 410 | 13,000 | 410 |
| 2007-02-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-02-13 | 366 | 399 | 366 | 399 | 4,000 | 399 |
| 2007-02-08 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2007-02-07 | 370 | 380 | 370 | 370 | 8,000 | 370 |
| 2007-02-06 | 362 | 370 | 362 | 370 | 4,000 | 370 |
| 2007-02-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-02-02 | 351 | 352 | 351 | 352 | 4,000 | 352 |
| 2007-02-01 | 350 | 351 | 350 | 351 | 5,000 | 351 |
| 2007-01-31 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-01-30 | 350 | 355 | 349 | 355 | 4,000 | 355 |
| 2007-01-29 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2007-01-26 | 340 | 341 | 340 | 341 | 4,000 | 341 |
| 2007-01-25 | 335 | 337 | 335 | 335 | 10,000 | 335 |
| 2007-01-24 | 333 | 338 | 333 | 335 | 12,000 | 335 |
| 2007-01-23 | 329 | 332 | 329 | 331 | 5,000 | 331 |
| 2007-01-22 | 327 | 333 | 327 | 329 | 10,000 | 329 |
| 2007-01-19 | 327 | 328 | 325 | 328 | 11,000 | 328 |
| 2007-01-18 | 315 | 325 | 315 | 325 | 3,000 | 325 |
| 2007-01-17 | 312 | 315 | 311 | 315 | 6,000 | 315 |
| 2007-01-16 | 314 | 314 | 312 | 312 | 5,000 | 312 |
| 2007-01-15 | 322 | 322 | 315 | 315 | 7,000 | 315 |
| 2007-01-12 | 315 | 316 | 315 | 316 | 5,000 | 316 |
| 2007-01-11 | 311 | 315 | 310 | 315 | 15,000 | 315 |
| 2007-01-10 | 324 | 324 | 324 | 324 | 4,000 | 324 |
| 2007-01-09 | 322 | 324 | 322 | 324 | 2,000 | 324 |
| 2007-01-05 | 312 | 314 | 312 | 314 | 2,000 | 314 |
| 2007-01-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
