4990 昭和化学工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-253083083083081,000308
2009-12-182932932932931,000293
2009-12-162732732732732,000273
2009-12-112582582582581,000258
2009-12-092602602602601,000260
2009-12-042762762762761,000276
2009-12-022602602602601,000260
2009-12-012552602552603,000260
2009-11-302802852802852,000285
2009-11-273003003003001,000300
2009-11-253103103103102,000310
2009-11-172862862862861,000286
2009-11-163013012862866,000286
2009-11-093303353003003,000300
2009-10-233393393393391,000339
2009-10-212902902902901,000290
2009-10-203403402902904,000290
2009-10-153003003003001,000300
2009-10-073003003003001,000300
2009-09-283003003003001,000300
2009-09-253003003003001,000300
2009-09-243253252962975,000297
2009-09-183303303303301,000330
2009-09-152902902902902,000290
2009-09-092702702702701,000270
2009-08-213333333303302,000330
2009-08-202853332853334,000333
2009-08-182552552552551,000255
2009-08-132542542542541,000254
2009-08-102332332332331,000233
2009-08-062462462462461,000246
2009-07-292852852852851,000285
2009-07-282852852852851,000285
2009-07-242892892892892,000289
2009-07-212552552552551,000255
2009-07-152272272272273,000227
2009-07-102272272272271,000227
2009-07-092222272222273,000227
2009-07-082202202202201,000220
2009-07-072282282202207,000220
2009-07-062282282282281,000228
2009-07-012272272252253,000225
2009-06-292272272272271,000227
2009-06-262232232232231,000223
2009-06-252282282282284,000228
2009-06-242222232222232,000223
2009-06-232212222212225,000222
2009-06-222302302302301,000230
2009-06-172202202202202,000220
2009-06-152302302212214,000221
2009-06-102222252222254,000225
2009-06-092232232222222,000222
2009-06-082302302252252,000225
2009-06-052312312312311,000231
2009-06-042222292222293,000229
2009-06-022302302252253,000225
2009-05-253103102502502,000250
2009-05-212302302302301,000230
2009-05-182252252252251,000225
2009-05-142202202202202,000220
2009-04-302202202202201,000220
2009-04-242252252252251,000225
2009-04-202252252252251,000225
2009-04-162252252252251,000225
2009-03-252552552552551,000255
2009-03-242502502502501,000250
2009-03-112152152152151,000215
2009-03-092202202202201,000220
2009-02-252262262262261,000226
2009-02-092112112112111,000211
2009-02-032152152152151,000215
2009-01-282302302302301,000230
2009-01-232352352352351,000235
2009-01-212352352252252,000225
2009-01-202292292292291,000229
2009-01-192202212202212,000221
2009-01-162112902112906,000290
2009-01-082102102102101,000210

分割・併合履歴 : [1990-03-27]1株→1.1株