4990 昭和化学工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2013-12-27 | 325 | 325 | 324 | 324 | 2,000 | 324 |
| 2013-12-26 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2013-12-25 | 329 | 329 | 326 | 326 | 2,000 | 326 |
| 2013-12-24 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2013-12-20 | 337 | 337 | 325 | 326 | 8,000 | 326 |
| 2013-12-19 | 333 | 333 | 330 | 330 | 3,000 | 330 |
| 2013-12-18 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2013-12-16 | 339 | 339 | 339 | 339 | 5,000 | 339 |
| 2013-12-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-12-12 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2013-12-11 | 329 | 338 | 329 | 338 | 3,000 | 338 |
| 2013-12-09 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-12-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-12-02 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2013-11-25 | 338 | 338 | 338 | 338 | 6,000 | 338 |
| 2013-11-22 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2013-11-20 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2013-11-19 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2013-11-15 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2013-11-14 | 331 | 333 | 331 | 333 | 2,000 | 333 |
| 2013-11-13 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2013-11-12 | 330 | 340 | 330 | 340 | 3,000 | 340 |
| 2013-11-11 | 330 | 330 | 325 | 326 | 12,000 | 326 |
| 2013-11-08 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2013-11-06 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2013-11-01 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2013-10-28 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2013-10-16 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2013-10-15 | 350 | 350 | 342 | 342 | 4,000 | 342 |
| 2013-10-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2013-10-09 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2013-09-30 | 359 | 359 | 350 | 350 | 2,000 | 350 |
| 2013-09-26 | 332 | 351 | 332 | 351 | 4,000 | 351 |
| 2013-09-25 | 356 | 380 | 350 | 380 | 4,000 | 380 |
| 2013-09-24 | 340 | 360 | 340 | 360 | 3,000 | 360 |
| 2013-09-20 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2013-09-18 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2013-09-17 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2013-09-13 | 328 | 329 | 328 | 329 | 2,000 | 329 |
| 2013-09-12 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2013-09-11 | 325 | 328 | 325 | 325 | 3,000 | 325 |
| 2013-09-09 | 326 | 329 | 326 | 329 | 2,000 | 329 |
| 2013-09-06 | 325 | 325 | 324 | 324 | 2,000 | 324 |
| 2013-09-05 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2013-09-04 | 329 | 329 | 327 | 329 | 4,000 | 329 |
| 2013-09-03 | 330 | 338 | 330 | 330 | 3,000 | 330 |
| 2013-09-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-08-29 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2013-08-28 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2013-08-23 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2013-08-21 | 325 | 349 | 325 | 349 | 3,000 | 349 |
| 2013-08-19 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2013-08-16 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2013-08-15 | 342 | 342 | 332 | 332 | 8,000 | 332 |
| 2013-08-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2013-08-08 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-08-07 | 316 | 316 | 313 | 313 | 2,000 | 313 |
| 2013-08-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2013-08-05 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2013-08-02 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2013-08-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2013-07-29 | 320 | 320 | 310 | 310 | 4,000 | 310 |
| 2013-07-25 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2013-07-23 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-07-22 | 352 | 352 | 328 | 328 | 5,000 | 328 |
| 2013-07-19 | 331 | 331 | 320 | 320 | 4,000 | 320 |
| 2013-07-16 | 348 | 348 | 332 | 332 | 8,000 | 332 |
| 2013-07-12 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2013-07-11 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2013-07-10 | 343 | 343 | 339 | 339 | 4,000 | 339 |
| 2013-07-09 | 334 | 357 | 327 | 356 | 13,000 | 356 |
| 2013-07-08 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2013-07-05 | 310 | 395 | 310 | 395 | 19,000 | 395 |
| 2013-07-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-07-02 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2013-07-01 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2013-06-25 | 315 | 323 | 315 | 323 | 5,000 | 323 |
| 2013-06-24 | 302 | 310 | 302 | 310 | 3,000 | 310 |
| 2013-06-21 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 2013-06-17 | 324 | 324 | 324 | 324 | 4,000 | 324 |
| 2013-06-14 | 319 | 319 | 316 | 316 | 2,000 | 316 |
| 2013-06-13 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-06-11 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2013-06-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-06-06 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2013-06-03 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2013-05-31 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-05-24 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2013-05-23 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2013-05-22 | 327 | 327 | 321 | 321 | 4,000 | 321 |
| 2013-05-21 | 325 | 327 | 325 | 327 | 2,000 | 327 |
| 2013-05-20 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 2013-05-17 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2013-05-16 | 365 | 368 | 334 | 334 | 5,000 | 334 |
| 2013-05-15 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 2013-05-14 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2013-05-08 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2013-05-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2013-05-01 | 358 | 360 | 358 | 360 | 2,000 | 360 |
| 2013-04-30 | 330 | 350 | 326 | 326 | 3,000 | 326 |
| 2013-04-26 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2013-04-25 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2013-04-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-04-18 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-04-16 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-04-15 | 326 | 329 | 326 | 329 | 4,000 | 329 |
| 2013-04-12 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-04-11 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-04-10 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2013-04-09 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-04-08 | 316 | 316 | 308 | 308 | 2,000 | 308 |
| 2013-04-05 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 2013-04-01 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-03-28 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-03-26 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-03-25 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-03-22 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2013-03-15 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 2013-03-14 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2013-03-11 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2013-03-08 | 311 | 313 | 311 | 313 | 2,000 | 313 |
| 2013-03-07 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-03-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-03-05 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2013-03-04 | 305 | 305 | 303 | 303 | 10,000 | 303 |
| 2013-03-01 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-02-28 | 300 | 306 | 300 | 306 | 3,000 | 306 |
| 2013-02-26 | 302 | 302 | 299 | 299 | 4,000 | 299 |
| 2013-02-25 | 307 | 307 | 300 | 305 | 7,000 | 305 |
| 2013-02-21 | 312 | 312 | 306 | 306 | 3,000 | 306 |
| 2013-02-20 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-02-15 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2013-02-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-02-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-02-07 | 304 | 304 | 300 | 300 | 6,000 | 300 |
| 2013-02-05 | 309 | 309 | 308 | 308 | 2,000 | 308 |
| 2013-02-04 | 312 | 312 | 300 | 308 | 8,000 | 308 |
| 2013-02-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2013-01-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2013-01-25 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2013-01-22 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2013-01-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-01-15 | 307 | 307 | 300 | 300 | 5,000 | 300 |
| 2013-01-10 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2013-01-09 | 308 | 308 | 295 | 295 | 6,000 | 295 |
| 2013-01-04 | 312 | 312 | 312 | 312 | 1,000 | 312 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
