4990 昭和化学工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-242212212212213,000221
2010-12-212242242202205,000220
2010-12-202232232232231,000223
2010-12-172222222222222,000222
2010-12-162212212202217,000221
2010-12-152182202182204,000220
2010-12-142162172162173,000217
2010-12-132122152122154,000215
2010-12-102112112112111,000211
2010-12-092122132102105,000210
2010-12-082122122122121,000212
2010-12-022152152152151,000215
2010-11-302202202142143,000214
2010-11-262192202192202,000220
2010-11-252272272272274,000227
2010-11-222192192192191,000219
2010-11-192172182172183,000218
2010-11-182252252252251,000225
2010-11-162202252202253,000225
2010-11-152302302302305,000230
2010-11-082222302222302,000230
2010-11-052092152092152,000215
2010-11-042082082082081,000208
2010-11-012062072062072,000207
2010-10-252282282282281,000228
2010-10-182272272272275,000227
2010-10-152272272272271,000227
2010-10-132192192192191,000219
2010-10-122182182182181,000218
2010-10-052162172162172,000217
2010-09-282302302302301,000230
2010-09-272292352292352,000235
2010-09-242272282272283,000228
2010-09-222352352352351,000235
2010-09-172212372212343,000234
2010-09-1622722722022010,000220
2010-09-152272272262268,000226
2010-09-142252262252262,000226
2010-09-132262272262272,000227
2010-08-312302302302301,000230
2010-08-302302302302301,000230
2010-08-252282302282302,000230
2010-08-242192302192302,000230
2010-08-232202222192194,000219
2010-08-192202202202201,000220
2010-08-182202202202201,000220
2010-08-162282282282285,000228
2010-08-112282282282281,000228
2010-08-102332332302302,000230
2010-08-042402402402401,000240
2010-08-032502502502502,000250
2010-07-292502502502501,000250
2010-07-282502502502503,000250
2010-07-272662662662661,000266
2010-07-232662662662661,000266
2010-07-212502502502504,000250
2010-07-152552552552555,000255
2010-07-142552552552552,000255
2010-07-132522522522521,000252
2010-07-122532532522535,000253
2010-07-092592592592591,000259
2010-07-062602602602601,000260
2010-07-022602602602601,000260
2010-06-292652652602602,000260
2010-06-252702702702703,000270
2010-06-242602622602623,000262
2010-06-232592602592602,000260
2010-06-182562562562562,000256
2010-06-172562562562561,000256
2010-06-162542542542541,000254
2010-06-152542542542542,000254
2010-06-102542542542541,000254
2010-06-012602602602601,000260
2010-05-312682682682681,000268
2010-05-282602602602601,000260
2010-05-262682682522523,000252
2010-05-252682682602602,000260
2010-05-212682682682681,000268
2010-05-202752802682686,000268
2010-05-132722722662662,000266
2010-05-072642642642641,000264
2010-05-062722722722721,000272
2010-04-302802802802802,000280
2010-04-282752752752751,000275
2010-04-232962962962961,000296
2010-04-162802802802801,000280
2010-04-152822822822826,000282
2010-04-132902902822823,000282
2010-03-262872902872904,000290
2010-03-252902902902901,000290
2010-03-242852852852852,000285
2010-03-232792802752804,000280
2010-03-183013013013013,000301
2010-03-152762762762761,000276
2010-03-102672672672671,000267
2010-03-032642642642641,000264
2010-03-022852852802806,000280
2010-02-252932932932931,000293
2010-02-183303303303303,000330
2010-02-122852852852851,000285
2010-01-282872872852852,000285
2010-01-272952952952951,000295
2010-01-253303302902984,000298
2010-01-153053053053054,000305
2010-01-133053053053051,000305

分割・併合履歴 : [1990-03-27]1株→1.1株