4990 昭和化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-12-29 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2008-12-25 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-12-24 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2008-12-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-12-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-12-05 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-12-04 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2008-12-03 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2008-12-01 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2008-11-28 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2008-11-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-11-25 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2008-11-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-10-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-10-28 | 180 | 181 | 180 | 181 | 3,000 | 181 |
| 2008-10-27 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2008-10-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-10-14 | 185 | 225 | 185 | 225 | 5,000 | 225 |
| 2008-10-10 | 166 | 200 | 166 | 200 | 5,000 | 200 |
| 2008-10-09 | 206 | 210 | 200 | 200 | 4,000 | 200 |
| 2008-10-08 | 185 | 185 | 165 | 165 | 5,000 | 165 |
| 2008-10-07 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2008-10-06 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2008-09-25 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2008-09-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-09-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-09-16 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2008-09-08 | 320 | 325 | 320 | 323 | 7,000 | 323 |
| 2008-08-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-08-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-08-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-08-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-08-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-08-04 | 298 | 298 | 298 | 298 | 6,000 | 298 |
| 2008-07-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-07-18 | 295 | 299 | 290 | 299 | 4,000 | 299 |
| 2008-07-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-07-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-07-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-07-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-07-01 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2008-06-26 | 320 | 320 | 310 | 310 | 2,000 | 310 |
| 2008-06-25 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2008-06-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-06-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-06-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-06-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-06-10 | 305 | 305 | 302 | 302 | 2,000 | 302 |
| 2008-06-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-05-23 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2008-05-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-05-20 | 280 | 300 | 280 | 300 | 4,000 | 300 |
| 2008-05-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-05-16 | 290 | 294 | 290 | 294 | 2,000 | 294 |
| 2008-05-15 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2008-05-07 | 315 | 315 | 301 | 301 | 3,000 | 301 |
| 2008-05-02 | 375 | 375 | 305 | 305 | 5,000 | 305 |
| 2008-04-25 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2008-04-17 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2008-04-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-04-14 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 2008-04-11 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2008-04-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-04-09 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2008-04-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-03-25 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2008-03-19 | 300 | 334 | 300 | 334 | 2,000 | 334 |
| 2008-03-18 | 309 | 314 | 305 | 305 | 5,000 | 305 |
| 2008-03-17 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2008-03-14 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2008-03-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-03-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-03-10 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-03-07 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2008-03-06 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2008-03-05 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2008-03-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-02-29 | 310 | 310 | 295 | 295 | 2,000 | 295 |
| 2008-02-25 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2008-02-21 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2008-02-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-02-18 | 282 | 284 | 281 | 284 | 3,000 | 284 |
| 2008-02-15 | 282 | 282 | 281 | 281 | 2,000 | 281 |
| 2008-02-14 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 2008-02-13 | 285 | 285 | 280 | 280 | 6,000 | 280 |
| 2008-02-12 | 285 | 285 | 281 | 281 | 3,000 | 281 |
| 2008-02-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-02-07 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2008-02-06 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2008-02-04 | 282 | 282 | 281 | 281 | 2,000 | 281 |
| 2008-02-01 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2008-01-31 | 270 | 284 | 270 | 284 | 2,000 | 284 |
| 2008-01-28 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2008-01-25 | 294 | 294 | 253 | 253 | 5,000 | 253 |
| 2008-01-24 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2008-01-23 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 2008-01-22 | 249 | 249 | 246 | 246 | 5,000 | 246 |
| 2008-01-21 | 240 | 245 | 238 | 245 | 15,000 | 245 |
| 2008-01-18 | 220 | 240 | 219 | 240 | 77,000 | 240 |
| 2008-01-17 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-01-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-01-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-01-07 | 399 | 400 | 399 | 400 | 2,000 | 400 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
