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 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2010-12-21 | 224 | 224 | 220 | 220 | 5,000 | 220 |
| 2010-12-20 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2010-12-17 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2010-12-16 | 221 | 221 | 220 | 221 | 7,000 | 221 |
| 2010-12-15 | 218 | 220 | 218 | 220 | 4,000 | 220 |
| 2010-12-14 | 216 | 217 | 216 | 217 | 3,000 | 217 |
| 2010-12-13 | 212 | 215 | 212 | 215 | 4,000 | 215 |
| 2010-12-10 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-12-09 | 212 | 213 | 210 | 210 | 5,000 | 210 |
| 2010-12-08 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2010-12-02 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-11-30 | 220 | 220 | 214 | 214 | 3,000 | 214 |
| 2010-11-26 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2010-11-25 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 2010-11-22 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2010-11-19 | 217 | 218 | 217 | 218 | 3,000 | 218 |
| 2010-11-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-11-16 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 2010-11-15 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2010-11-08 | 222 | 230 | 222 | 230 | 2,000 | 230 |
| 2010-11-05 | 209 | 215 | 209 | 215 | 2,000 | 215 |
| 2010-11-04 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2010-11-01 | 206 | 207 | 206 | 207 | 2,000 | 207 |
| 2010-10-25 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-10-18 | 227 | 227 | 227 | 227 | 5,000 | 227 |
| 2010-10-15 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2010-10-13 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2010-10-12 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-10-05 | 216 | 217 | 216 | 217 | 2,000 | 217 |
| 2010-09-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-09-27 | 229 | 235 | 229 | 235 | 2,000 | 235 |
| 2010-09-24 | 227 | 228 | 227 | 228 | 3,000 | 228 |
| 2010-09-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2010-09-17 | 221 | 237 | 221 | 234 | 3,000 | 234 |
| 2010-09-16 | 227 | 227 | 220 | 220 | 10,000 | 220 |
| 2010-09-15 | 227 | 227 | 226 | 226 | 8,000 | 226 |
| 2010-09-14 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 2010-09-13 | 226 | 227 | 226 | 227 | 2,000 | 227 |
| 2010-08-31 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-08-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-08-25 | 228 | 230 | 228 | 230 | 2,000 | 230 |
| 2010-08-24 | 219 | 230 | 219 | 230 | 2,000 | 230 |
| 2010-08-23 | 220 | 222 | 219 | 219 | 4,000 | 219 |
| 2010-08-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-08-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-08-16 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2010-08-11 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-08-10 | 233 | 233 | 230 | 230 | 2,000 | 230 |
| 2010-08-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-08-03 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2010-07-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-07-28 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2010-07-27 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-07-23 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-07-21 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2010-07-15 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2010-07-14 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2010-07-13 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-07-12 | 253 | 253 | 252 | 253 | 5,000 | 253 |
| 2010-07-09 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2010-07-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-07-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-06-29 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 2010-06-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2010-06-24 | 260 | 262 | 260 | 262 | 3,000 | 262 |
| 2010-06-23 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2010-06-18 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2010-06-17 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-06-16 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2010-06-15 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2010-06-10 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2010-06-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-05-31 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-05-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-05-26 | 268 | 268 | 252 | 252 | 3,000 | 252 |
| 2010-05-25 | 268 | 268 | 260 | 260 | 2,000 | 260 |
| 2010-05-21 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-05-20 | 275 | 280 | 268 | 268 | 6,000 | 268 |
| 2010-05-13 | 272 | 272 | 266 | 266 | 2,000 | 266 |
| 2010-05-07 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-05-06 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2010-04-30 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2010-04-28 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-04-23 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2010-04-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-04-15 | 282 | 282 | 282 | 282 | 6,000 | 282 |
| 2010-04-13 | 290 | 290 | 282 | 282 | 3,000 | 282 |
| 2010-03-26 | 287 | 290 | 287 | 290 | 4,000 | 290 |
| 2010-03-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-03-24 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2010-03-23 | 279 | 280 | 275 | 280 | 4,000 | 280 |
| 2010-03-18 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2010-03-15 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2010-03-10 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2010-03-03 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-03-02 | 285 | 285 | 280 | 280 | 6,000 | 280 |
| 2010-02-25 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2010-02-18 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2010-02-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-01-28 | 287 | 287 | 285 | 285 | 2,000 | 285 |
| 2010-01-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-01-25 | 330 | 330 | 290 | 298 | 4,000 | 298 |
| 2010-01-15 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2010-01-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
