4990 昭和化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-272842842812812,000281
2011-12-262762842762842,000284
2011-12-222982982982981,000298
2011-12-202992992832833,000283
2011-12-162882882882881,000288
2011-12-152852852852852,000285
2011-12-092852852852852,000285
2011-12-082762852762853,000285
2011-12-052802802802801,000280
2011-12-012782782782782,000278
2011-11-302702702702702,000270
2011-11-292852852852851,000285
2011-11-253003003003003,000300
2011-11-162802802802801,000280
2011-11-152802802802803,000280
2011-11-112702802702802,000280
2011-11-102702702702701,000270
2011-11-082702702702702,000270
2011-11-012832832832831,000283
2011-10-242612612612611,000261
2011-10-212692692692691,000269
2011-10-202772772772774,000277
2011-10-172712712692693,000269
2011-10-122692692692691,000269
2011-10-112742742742741,000274
2011-10-072782782782783,000278
2011-10-033003003003001,000300
2011-09-273003003003002,000300
2011-09-263003003003001,000300
2011-09-223003003003001,000300
2011-09-153003003003003,000300
2011-09-073003003003001,000300
2011-09-053043043043041,000304
2011-09-013193193113112,000311
2011-08-293113113113111,000311
2011-08-263273273273271,000327
2011-08-253353353353351,000335
2011-08-182792792792792,000279
2011-08-162632632632633,000263
2011-08-122532532532531,000253
2011-08-112512512512512,000251
2011-08-102512512512511,000251
2011-08-092522522522526,000252
2011-07-293003003003001,000300
2011-07-273003003003001,000300
2011-07-263243243023023,000302
2011-07-253243243243241,000324
2011-07-213103103103101,000310
2011-07-192792792792794,000279
2011-07-152752792752792,000279
2011-07-142672702672702,000270
2011-06-242752752752754,000275
2011-06-202752752752751,000275
2011-06-172592592592594,000259
2011-06-152502502502501,000250
2011-06-102392392392391,000239
2011-05-252572572552552,000255
2011-05-202462492462496,000249
2011-05-192802802802804,000280
2011-05-132502502502501,000250
2011-05-102642642642641,000264
2011-05-022802802802801,000280
2011-04-252892892892891,000289
2011-04-212582582582582,000258
2011-04-202742742742743,000274
2011-04-152502502502501,000250
2011-04-112442442442441,000244
2011-04-072392392392391,000239
2011-03-312472472472471,000247
2011-03-292792792792791,000279
2011-03-282832852832855,000285
2011-03-252832832832831,000283
2011-03-242252602252603,000260
2011-03-2320221720221710,000217
2011-03-182172172172171,000217
2011-03-162252252172172,000217
2011-03-152512512512515,000251
2011-03-142512512512511,000251
2011-03-082622622622621,000262
2011-02-253003003003001,000300
2011-02-212602602602602,000260
2011-02-182602602602602,000260
2011-02-152552552552551,000255
2011-02-102602602552552,000255
2011-02-092502502502502,000250
2011-02-012502502502501,000250
2011-01-312382382382381,000238
2011-01-282402402402402,000240
2011-01-272392392392391,000239
2011-01-262392392392391,000239
2011-01-252382382382381,000238
2011-01-212352362352362,000236
2011-01-182352352292295,000229
2011-01-172352352352352,000235
2011-01-132352352352351,000235
2011-01-122352352352351,000235
2011-01-112352352352351,000235
2011-01-062212212212211,000221
2011-01-052292302232234,000223

分割・併合履歴 : [1990-03-27]1株→1.1株