4990 昭和化学工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-20 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2012-12-18 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2012-12-17 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2012-12-10 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2012-12-04 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2012-12-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-11-22 | 307 | 308 | 307 | 308 | 2,000 | 308 |
| 2012-11-16 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-11-15 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2012-11-06 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2012-11-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-10-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-10-15 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2012-10-12 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2012-10-11 | 294 | 299 | 290 | 299 | 6,000 | 299 |
| 2012-10-03 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2012-10-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-09-25 | 309 | 309 | 299 | 307 | 5,000 | 307 |
| 2012-09-21 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2012-09-19 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2012-09-18 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2012-09-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-09-13 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2012-09-12 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 2012-09-06 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-09-03 | 315 | 315 | 302 | 302 | 2,000 | 302 |
| 2012-08-30 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2012-08-24 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2012-08-22 | 312 | 312 | 310 | 310 | 2,000 | 310 |
| 2012-08-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2012-08-15 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2012-08-14 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2012-08-13 | 314 | 316 | 314 | 316 | 2,000 | 316 |
| 2012-08-08 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-08-06 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-08-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2012-07-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-07-25 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2012-07-23 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-07-18 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 2012-07-17 | 309 | 316 | 309 | 316 | 2,000 | 316 |
| 2012-07-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-07-03 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2012-07-02 | 314 | 316 | 314 | 316 | 2,000 | 316 |
| 2012-06-25 | 316 | 316 | 300 | 300 | 3,000 | 300 |
| 2012-06-18 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2012-06-15 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-06-01 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-05-31 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2012-05-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-05-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-05-18 | 313 | 313 | 306 | 306 | 3,000 | 306 |
| 2012-05-15 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2012-05-01 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-04-18 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-04-16 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2012-04-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-04-10 | 292 | 293 | 292 | 293 | 3,000 | 293 |
| 2012-04-04 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2012-04-02 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2012-03-26 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2012-03-23 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2012-03-22 | 303 | 313 | 298 | 313 | 5,000 | 313 |
| 2012-03-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-03-19 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 2012-03-15 | 305 | 305 | 297 | 300 | 8,000 | 300 |
| 2012-03-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-03-13 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2012-03-08 | 303 | 314 | 298 | 314 | 4,000 | 314 |
| 2012-03-02 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2012-03-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2012-02-29 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2012-02-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-02-24 | 306 | 309 | 306 | 309 | 2,000 | 309 |
| 2012-02-17 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2012-02-16 | 291 | 298 | 291 | 298 | 2,000 | 298 |
| 2012-02-15 | 283 | 291 | 283 | 291 | 5,000 | 291 |
| 2012-02-14 | 275 | 283 | 275 | 283 | 2,000 | 283 |
| 2012-02-13 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2012-02-10 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-02-09 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2012-02-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-02-01 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2012-01-30 | 277 | 285 | 277 | 285 | 2,000 | 285 |
| 2012-01-24 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2012-01-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-01-18 | 288 | 290 | 288 | 290 | 5,000 | 290 |
| 2012-01-17 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2012-01-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-01-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-01-12 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2012-01-10 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2012-01-04 | 289 | 289 | 289 | 289 | 1,000 | 289 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
