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 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2009-12-18 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2009-12-16 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2009-12-11 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2009-12-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-12-04 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2009-12-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-12-01 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 2009-11-30 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2009-11-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-11-25 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2009-11-17 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2009-11-16 | 301 | 301 | 286 | 286 | 6,000 | 286 |
| 2009-11-09 | 330 | 335 | 300 | 300 | 3,000 | 300 |
| 2009-10-23 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2009-10-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-10-20 | 340 | 340 | 290 | 290 | 4,000 | 290 |
| 2009-10-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-10-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-09-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-09-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-09-24 | 325 | 325 | 296 | 297 | 5,000 | 297 |
| 2009-09-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-09-15 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2009-09-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-08-21 | 333 | 333 | 330 | 330 | 2,000 | 330 |
| 2009-08-20 | 285 | 333 | 285 | 333 | 4,000 | 333 |
| 2009-08-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-08-13 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-08-10 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2009-08-06 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2009-07-29 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-07-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-07-24 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2009-07-21 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-07-15 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2009-07-10 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-07-09 | 222 | 227 | 222 | 227 | 3,000 | 227 |
| 2009-07-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-07-07 | 228 | 228 | 220 | 220 | 7,000 | 220 |
| 2009-07-06 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-07-01 | 227 | 227 | 225 | 225 | 3,000 | 225 |
| 2009-06-29 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-06-26 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-06-25 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2009-06-24 | 222 | 223 | 222 | 223 | 2,000 | 223 |
| 2009-06-23 | 221 | 222 | 221 | 222 | 5,000 | 222 |
| 2009-06-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-06-17 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-06-15 | 230 | 230 | 221 | 221 | 4,000 | 221 |
| 2009-06-10 | 222 | 225 | 222 | 225 | 4,000 | 225 |
| 2009-06-09 | 223 | 223 | 222 | 222 | 2,000 | 222 |
| 2009-06-08 | 230 | 230 | 225 | 225 | 2,000 | 225 |
| 2009-06-05 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-06-04 | 222 | 229 | 222 | 229 | 3,000 | 229 |
| 2009-06-02 | 230 | 230 | 225 | 225 | 3,000 | 225 |
| 2009-05-25 | 310 | 310 | 250 | 250 | 2,000 | 250 |
| 2009-05-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-05-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-05-14 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-04-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-04-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-04-20 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-04-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-03-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-03-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-03-11 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-03-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-02-25 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-02-09 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-02-03 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-01-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-01-23 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-01-21 | 235 | 235 | 225 | 225 | 2,000 | 225 |
| 2009-01-20 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-01-19 | 220 | 221 | 220 | 221 | 2,000 | 221 |
| 2009-01-16 | 211 | 290 | 211 | 290 | 6,000 | 290 |
| 2009-01-08 | 210 | 210 | 210 | 210 | 1,000 | 210 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
