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 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 284 | 284 | 281 | 281 | 2,000 | 281 |
| 2011-12-26 | 276 | 284 | 276 | 284 | 2,000 | 284 |
| 2011-12-22 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2011-12-20 | 299 | 299 | 283 | 283 | 3,000 | 283 |
| 2011-12-16 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2011-12-15 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2011-12-09 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2011-12-08 | 276 | 285 | 276 | 285 | 3,000 | 285 |
| 2011-12-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-12-01 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2011-11-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2011-11-29 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-11-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2011-11-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-11-15 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2011-11-11 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2011-11-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-11-08 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2011-11-01 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2011-10-24 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2011-10-21 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2011-10-20 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 2011-10-17 | 271 | 271 | 269 | 269 | 3,000 | 269 |
| 2011-10-12 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2011-10-11 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2011-10-07 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2011-10-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-09-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2011-09-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-09-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-09-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2011-09-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-09-05 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2011-09-01 | 319 | 319 | 311 | 311 | 2,000 | 311 |
| 2011-08-29 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2011-08-26 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2011-08-25 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2011-08-18 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2011-08-16 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2011-08-12 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2011-08-11 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2011-08-10 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2011-08-09 | 252 | 252 | 252 | 252 | 6,000 | 252 |
| 2011-07-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-07-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-07-26 | 324 | 324 | 302 | 302 | 3,000 | 302 |
| 2011-07-25 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2011-07-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2011-07-19 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 2011-07-15 | 275 | 279 | 275 | 279 | 2,000 | 279 |
| 2011-07-14 | 267 | 270 | 267 | 270 | 2,000 | 270 |
| 2011-06-24 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2011-06-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2011-06-17 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 2011-06-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2011-06-10 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2011-05-25 | 257 | 257 | 255 | 255 | 2,000 | 255 |
| 2011-05-20 | 246 | 249 | 246 | 249 | 6,000 | 249 |
| 2011-05-19 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2011-05-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2011-05-10 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2011-05-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-04-25 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2011-04-21 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2011-04-20 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2011-04-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2011-04-11 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2011-04-07 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2011-03-31 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2011-03-29 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2011-03-28 | 283 | 285 | 283 | 285 | 5,000 | 285 |
| 2011-03-25 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2011-03-24 | 225 | 260 | 225 | 260 | 3,000 | 260 |
| 2011-03-23 | 202 | 217 | 202 | 217 | 10,000 | 217 |
| 2011-03-18 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2011-03-16 | 225 | 225 | 217 | 217 | 2,000 | 217 |
| 2011-03-15 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 2011-03-14 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2011-03-08 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2011-02-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-02-21 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2011-02-18 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2011-02-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2011-02-10 | 260 | 260 | 255 | 255 | 2,000 | 255 |
| 2011-02-09 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2011-02-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2011-01-31 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-01-28 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2011-01-27 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2011-01-26 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2011-01-25 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-01-21 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 2011-01-18 | 235 | 235 | 229 | 229 | 5,000 | 229 |
| 2011-01-17 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2011-01-13 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2011-01-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2011-01-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2011-01-06 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2011-01-05 | 229 | 230 | 223 | 223 | 4,000 | 223 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
