4990 昭和化学工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-12-29 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2014-12-26 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-12-25 | 324 | 325 | 323 | 323 | 6,000 | 323 |
| 2014-12-24 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2014-12-22 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-12-19 | 328 | 328 | 325 | 325 | 4,000 | 325 |
| 2014-12-18 | 324 | 325 | 323 | 323 | 4,000 | 323 |
| 2014-12-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-12-16 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2014-12-15 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2014-12-12 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-12-11 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2014-12-09 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2014-12-05 | 326 | 326 | 324 | 326 | 3,000 | 326 |
| 2014-12-04 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2014-12-03 | 326 | 326 | 323 | 325 | 17,000 | 325 |
| 2014-12-02 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2014-12-01 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-11-25 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 2014-11-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-11-19 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-11-18 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 2014-11-17 | 328 | 334 | 326 | 334 | 8,000 | 334 |
| 2014-11-14 | 326 | 328 | 326 | 328 | 2,000 | 328 |
| 2014-11-13 | 329 | 329 | 327 | 327 | 3,000 | 327 |
| 2014-11-12 | 326 | 329 | 326 | 328 | 7,000 | 328 |
| 2014-11-11 | 327 | 334 | 326 | 326 | 13,000 | 326 |
| 2014-11-07 | 326 | 326 | 323 | 323 | 4,000 | 323 |
| 2014-11-06 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-11-04 | 331 | 331 | 327 | 327 | 3,000 | 327 |
| 2014-10-31 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-10-30 | 328 | 328 | 326 | 326 | 3,000 | 326 |
| 2014-10-29 | 326 | 328 | 326 | 328 | 4,000 | 328 |
| 2014-10-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-10-27 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2014-10-23 | 325 | 327 | 325 | 327 | 2,000 | 327 |
| 2014-10-22 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2014-10-20 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-10-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-10-15 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2014-10-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-10-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-10-08 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-10-01 | 328 | 343 | 328 | 335 | 3,000 | 335 |
| 2014-09-30 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2014-09-26 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2014-09-25 | 349 | 350 | 341 | 342 | 5,000 | 342 |
| 2014-09-24 | 345 | 345 | 342 | 344 | 3,000 | 344 |
| 2014-09-22 | 341 | 341 | 338 | 338 | 2,000 | 338 |
| 2014-09-19 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2014-09-18 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2014-09-17 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2014-09-16 | 337 | 338 | 337 | 338 | 5,000 | 338 |
| 2014-09-12 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2014-09-09 | 337 | 338 | 337 | 338 | 2,000 | 338 |
| 2014-09-08 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2014-09-04 | 337 | 337 | 334 | 334 | 2,000 | 334 |
| 2014-09-02 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2014-09-01 | 338 | 338 | 333 | 337 | 4,000 | 337 |
| 2014-08-28 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-08-27 | 333 | 336 | 333 | 336 | 3,000 | 336 |
| 2014-08-26 | 335 | 335 | 333 | 333 | 5,000 | 333 |
| 2014-08-25 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2014-08-22 | 335 | 337 | 335 | 337 | 3,000 | 337 |
| 2014-08-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-08-20 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2014-08-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-08-15 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2014-08-14 | 333 | 334 | 332 | 334 | 6,000 | 334 |
| 2014-08-12 | 333 | 335 | 333 | 333 | 5,000 | 333 |
| 2014-08-11 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2014-08-07 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2014-08-05 | 339 | 339 | 336 | 336 | 2,000 | 336 |
| 2014-08-04 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2014-08-01 | 335 | 336 | 335 | 336 | 3,000 | 336 |
| 2014-07-29 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2014-07-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-07-25 | 338 | 338 | 333 | 333 | 3,000 | 333 |
| 2014-07-23 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2014-07-22 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2014-07-17 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2014-07-16 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2014-07-15 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2014-07-11 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-07-08 | 333 | 333 | 333 | 333 | 6,000 | 333 |
| 2014-07-03 | 332 | 335 | 332 | 335 | 4,000 | 335 |
| 2014-07-01 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-06-30 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-06-27 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2014-06-25 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2014-06-24 | 330 | 332 | 330 | 332 | 2,000 | 332 |
| 2014-06-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-06-20 | 329 | 329 | 328 | 328 | 3,000 | 328 |
| 2014-06-19 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2014-06-18 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-06-17 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2014-06-16 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 2014-06-13 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-06-10 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-06-09 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2014-06-05 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-06-03 | 334 | 334 | 328 | 328 | 3,000 | 328 |
| 2014-06-02 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2014-05-26 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-05-15 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 2014-05-14 | 330 | 330 | 326 | 326 | 3,000 | 326 |
| 2014-05-13 | 328 | 328 | 327 | 327 | 3,000 | 327 |
| 2014-05-12 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-05-09 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-05-08 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-05-02 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-04-25 | 335 | 335 | 331 | 331 | 2,000 | 331 |
| 2014-04-24 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2014-04-21 | 331 | 332 | 331 | 332 | 3,000 | 332 |
| 2014-04-17 | 337 | 337 | 333 | 333 | 2,000 | 333 |
| 2014-04-15 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2014-04-14 | 331 | 332 | 331 | 332 | 3,000 | 332 |
| 2014-04-11 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-04-09 | 336 | 336 | 330 | 330 | 3,000 | 330 |
| 2014-04-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-04-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-03-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-03-27 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2014-03-26 | 343 | 343 | 335 | 342 | 6,000 | 342 |
| 2014-03-25 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2014-03-24 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2014-03-20 | 339 | 339 | 335 | 335 | 2,000 | 335 |
| 2014-03-19 | 339 | 340 | 339 | 339 | 3,000 | 339 |
| 2014-03-18 | 340 | 347 | 340 | 347 | 2,000 | 347 |
| 2014-03-17 | 349 | 349 | 341 | 341 | 6,000 | 341 |
| 2014-03-14 | 353 | 353 | 345 | 346 | 4,000 | 346 |
| 2014-03-13 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2014-03-12 | 352 | 352 | 346 | 346 | 3,000 | 346 |
| 2014-03-11 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 2014-03-10 | 347 | 347 | 344 | 344 | 3,000 | 344 |
| 2014-03-06 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2014-03-05 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2014-03-04 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2014-03-03 | 347 | 347 | 341 | 343 | 3,000 | 343 |
| 2014-02-28 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 2014-02-27 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2014-02-26 | 349 | 349 | 345 | 349 | 3,000 | 349 |
| 2014-02-25 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2014-02-24 | 346 | 346 | 345 | 345 | 4,000 | 345 |
| 2014-02-21 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2014-02-20 | 341 | 345 | 341 | 345 | 2,000 | 345 |
| 2014-02-19 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2014-02-17 | 348 | 348 | 345 | 345 | 4,000 | 345 |
| 2014-02-14 | 347 | 347 | 341 | 341 | 4,000 | 341 |
| 2014-02-13 | 348 | 348 | 347 | 347 | 3,000 | 347 |
| 2014-02-12 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2014-02-07 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2014-02-06 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2014-02-04 | 348 | 355 | 340 | 355 | 4,000 | 355 |
| 2014-02-03 | 352 | 360 | 352 | 360 | 2,000 | 360 |
| 2014-01-31 | 396 | 396 | 351 | 355 | 10,000 | 355 |
| 2014-01-30 | 344 | 388 | 341 | 388 | 8,000 | 388 |
| 2014-01-29 | 340 | 362 | 340 | 362 | 3,000 | 362 |
| 2014-01-28 | 340 | 347 | 340 | 347 | 5,000 | 347 |
| 2014-01-27 | 340 | 348 | 340 | 348 | 2,000 | 348 |
| 2014-01-24 | 360 | 360 | 344 | 344 | 2,000 | 344 |
| 2014-01-23 | 342 | 350 | 342 | 350 | 2,000 | 350 |
| 2014-01-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-01-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-01-16 | 342 | 358 | 342 | 358 | 5,000 | 358 |
| 2014-01-15 | 334 | 334 | 334 | 334 | 5,000 | 334 |
| 2014-01-14 | 335 | 335 | 334 | 334 | 3,000 | 334 |
| 2014-01-10 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-01-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-01-07 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-01-06 | 335 | 335 | 333 | 333 | 2,000 | 333 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
