4990 昭和化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 339 | 339 | 332 | 336 | 3,000 | 336 |
| 2015-12-25 | 330 | 333 | 327 | 333 | 4,000 | 333 |
| 2015-12-24 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2015-12-22 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2015-12-21 | 336 | 336 | 330 | 330 | 6,000 | 330 |
| 2015-12-18 | 343 | 343 | 339 | 339 | 6,000 | 339 |
| 2015-12-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2015-12-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2015-12-15 | 347 | 347 | 339 | 339 | 8,000 | 339 |
| 2015-12-14 | 340 | 347 | 340 | 347 | 4,000 | 347 |
| 2015-12-10 | 344 | 346 | 344 | 346 | 2,000 | 346 |
| 2015-12-08 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2015-12-07 | 348 | 348 | 342 | 347 | 13,000 | 347 |
| 2015-12-04 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2015-12-03 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2015-12-01 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2015-11-27 | 345 | 348 | 345 | 345 | 4,000 | 345 |
| 2015-11-26 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2015-11-25 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2015-11-20 | 347 | 348 | 345 | 345 | 8,000 | 345 |
| 2015-11-19 | 348 | 348 | 348 | 348 | 7,000 | 348 |
| 2015-11-18 | 350 | 350 | 347 | 347 | 2,000 | 347 |
| 2015-11-16 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2015-11-13 | 355 | 355 | 347 | 347 | 3,000 | 347 |
| 2015-11-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2015-11-11 | 353 | 361 | 353 | 354 | 7,000 | 354 |
| 2015-11-10 | 379 | 380 | 343 | 353 | 21,000 | 353 |
| 2015-11-02 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2015-10-23 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2015-10-15 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2015-10-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-10-09 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2015-10-06 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2015-09-25 | 378 | 394 | 378 | 394 | 2,000 | 394 |
| 2015-09-24 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2015-09-15 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2015-09-11 | 362 | 378 | 362 | 378 | 2,000 | 378 |
| 2015-09-07 | 359 | 362 | 359 | 362 | 2,000 | 362 |
| 2015-09-01 | 357 | 361 | 357 | 360 | 6,000 | 360 |
| 2015-08-28 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2015-08-27 | 350 | 350 | 347 | 347 | 2,000 | 347 |
| 2015-08-26 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2015-08-25 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2015-08-24 | 370 | 370 | 362 | 363 | 4,000 | 363 |
| 2015-08-21 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2015-08-20 | 374 | 376 | 374 | 376 | 3,000 | 376 |
| 2015-08-17 | 374 | 379 | 374 | 379 | 8,000 | 379 |
| 2015-08-14 | 384 | 384 | 380 | 380 | 4,000 | 380 |
| 2015-08-13 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2015-08-12 | 384 | 384 | 380 | 380 | 2,000 | 380 |
| 2015-08-11 | 385 | 385 | 384 | 384 | 4,000 | 384 |
| 2015-08-10 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2015-08-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-07-30 | 408 | 408 | 406 | 406 | 5,000 | 406 |
| 2015-07-27 | 389 | 390 | 385 | 385 | 4,000 | 385 |
| 2015-07-24 | 415 | 415 | 397 | 397 | 3,000 | 397 |
| 2015-07-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2015-07-16 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2015-07-15 | 413 | 413 | 413 | 413 | 4,000 | 413 |
| 2015-07-14 | 387 | 417 | 387 | 401 | 5,000 | 401 |
| 2015-07-10 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2015-07-09 | 358 | 378 | 358 | 378 | 6,000 | 378 |
| 2015-07-08 | 378 | 378 | 366 | 366 | 8,000 | 366 |
| 2015-07-07 | 382 | 382 | 378 | 378 | 3,000 | 378 |
| 2015-07-06 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2015-07-02 | 388 | 390 | 382 | 390 | 6,000 | 390 |
| 2015-07-01 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2015-06-30 | 384 | 384 | 380 | 380 | 4,000 | 380 |
| 2015-06-29 | 372 | 388 | 368 | 388 | 11,000 | 388 |
| 2015-06-26 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2015-06-25 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2015-06-24 | 393 | 400 | 393 | 396 | 3,000 | 396 |
| 2015-06-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-06-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-06-15 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 2015-06-12 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2015-06-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2015-06-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2015-06-08 | 404 | 409 | 401 | 409 | 5,000 | 409 |
| 2015-06-02 | 402 | 404 | 402 | 404 | 4,000 | 404 |
| 2015-06-01 | 433 | 433 | 401 | 401 | 3,000 | 401 |
| 2015-05-29 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2015-05-28 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2015-05-26 | 421 | 421 | 405 | 405 | 3,000 | 405 |
| 2015-05-25 | 416 | 422 | 416 | 422 | 4,000 | 422 |
| 2015-05-22 | 400 | 401 | 400 | 400 | 4,000 | 400 |
| 2015-05-21 | 417 | 417 | 394 | 407 | 6,000 | 407 |
| 2015-05-20 | 445 | 445 | 417 | 417 | 19,000 | 417 |
| 2015-05-19 | 535 | 535 | 443 | 450 | 84,000 | 450 |
| 2015-05-18 | 383 | 455 | 383 | 455 | 29,000 | 455 |
| 2015-05-15 | 366 | 375 | 355 | 375 | 13,000 | 375 |
| 2015-05-14 | 352 | 358 | 352 | 358 | 13,000 | 358 |
| 2015-05-12 | 352 | 352 | 350 | 350 | 2,000 | 350 |
| 2015-05-08 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2015-05-01 | 352 | 353 | 352 | 353 | 2,000 | 353 |
| 2015-04-30 | 353 | 353 | 352 | 352 | 2,000 | 352 |
| 2015-04-28 | 354 | 358 | 354 | 358 | 2,000 | 358 |
| 2015-04-27 | 353 | 358 | 353 | 358 | 2,000 | 358 |
| 2015-04-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-04-21 | 356 | 364 | 356 | 364 | 2,000 | 364 |
| 2015-04-20 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2015-04-16 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2015-04-15 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2015-04-13 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2015-04-08 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2015-04-03 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2015-04-01 | 361 | 366 | 361 | 366 | 2,000 | 366 |
| 2015-03-31 | 359 | 362 | 359 | 362 | 3,000 | 362 |
| 2015-03-27 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2015-03-26 | 363 | 370 | 363 | 370 | 2,000 | 370 |
| 2015-03-25 | 370 | 374 | 367 | 374 | 3,000 | 374 |
| 2015-03-24 | 364 | 370 | 364 | 370 | 2,000 | 370 |
| 2015-03-23 | 362 | 372 | 360 | 372 | 6,000 | 372 |
| 2015-03-20 | 385 | 386 | 385 | 385 | 4,000 | 385 |
| 2015-03-19 | 383 | 386 | 364 | 364 | 6,000 | 364 |
| 2015-03-18 | 360 | 375 | 360 | 375 | 6,000 | 375 |
| 2015-03-17 | 349 | 349 | 349 | 349 | 7,000 | 349 |
| 2015-03-16 | 349 | 349 | 345 | 349 | 10,000 | 349 |
| 2015-03-13 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2015-03-12 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2015-03-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2015-03-06 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2015-03-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2015-03-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2015-03-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2015-02-26 | 337 | 338 | 336 | 338 | 3,000 | 338 |
| 2015-02-25 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2015-02-24 | 333 | 338 | 333 | 338 | 2,000 | 338 |
| 2015-02-20 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2015-02-18 | 335 | 338 | 335 | 338 | 3,000 | 338 |
| 2015-02-16 | 351 | 351 | 343 | 343 | 5,000 | 343 |
| 2015-02-13 | 344 | 344 | 343 | 343 | 2,000 | 343 |
| 2015-02-12 | 334 | 336 | 334 | 336 | 5,000 | 336 |
| 2015-02-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2015-02-05 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2015-02-03 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2015-02-02 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2015-01-29 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-01-27 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-01-26 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2015-01-23 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2015-01-22 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2015-01-21 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2015-01-20 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2015-01-19 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2015-01-16 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2015-01-15 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2015-01-14 | 332 | 333 | 332 | 333 | 3,000 | 333 |
| 2015-01-08 | 335 | 335 | 334 | 334 | 2,000 | 334 |
| 2015-01-07 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2015-01-06 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2015-01-05 | 327 | 327 | 325 | 325 | 2,000 | 325 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
