1. HOME >
  2. 株価時系列 >
  3. 4990 >
  4. 2016年

4990 昭和化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303413413413411,000341
2016-12-293423423423421,000342
2016-12-283423443423445,000344
2016-12-273403423403429,000342
2016-12-2634034133933914,000339
2016-12-223453453423428,000342
2016-12-2134534634134641,000346
2016-12-2034434834434815,000348
2016-12-193463473453459,000345
2016-12-163463463463461,000346
2016-12-153453453453458,000345
2016-12-1434534734434527,000345
2016-12-133403443403416,000341
2016-12-1234234834034019,000340
2016-12-0934534534234220,000342
2016-12-083463483463484,000348
2016-12-073463463463464,000346
2016-12-063463463463463,000346
2016-12-053463473463465,000346
2016-12-023473483473478,000347
2016-12-0134634734534516,000345
2016-11-3034534834434593,000345
2016-11-2935135635035313,000353
2016-11-283573573573571,000357
2016-11-253583583583582,000358
2016-11-243553553513517,000351
2016-11-223503563493564,000356
2016-11-213523523523526,000352
2016-11-183513513503505,000350
2016-11-173533533513517,000351
2016-11-163603603553553,000355
2016-11-1535535935535514,000355
2016-11-143573633573638,000363
2016-11-1134935234235212,000352
2016-11-1035839835335310,000353
2016-11-093513513513511,000351
2016-11-083523523523522,000352
2016-11-073473503473505,000350
2016-11-043553553553551,000355
2016-11-013523543523545,000354
2016-10-313523523483486,000348
2016-10-283603603603601,000360
2016-10-243603603603601,000360
2016-10-213603603603601,000360
2016-10-203653683573687,000368
2016-10-173643643643643,000364
2016-10-133563563563561,000356
2016-10-073603603603603,000360
2016-10-063603603603602,000360
2016-09-273913913683682,000368
2016-09-233753753753751,000375
2016-09-213603603603601,000360
2016-09-203573603573603,000360
2016-09-163443453443452,000345
2016-09-153583583583584,000358
2016-09-143443573443573,000357
2016-09-123523523453453,000345
2016-09-083463463463461,000346
2016-09-063473473473471,000347
2016-09-053613613613611,000361
2016-09-013473473473473,000347
2016-08-313323323323321,000332
2016-08-303353413353403,000340
2016-08-293333403333402,000340
2016-08-263393393393391,000339
2016-08-183263313263312,000331
2016-08-173333333333331,000333
2016-08-153583583363368,000336
2016-08-123453503443487,000348
2016-08-093403403403401,000340
2016-08-083333333333331,000333
2016-08-043253333253332,000333
2016-08-013303303303301,000330
2016-07-293253393253395,000339
2016-07-283173253173253,000325
2016-07-253293303293303,000330
2016-07-223253253253251,000325
2016-07-193193253193253,000325
2016-07-153163163163165,000316
2016-07-143253253243243,000324
2016-07-133093173093173,000317
2016-07-113113113053114,000311
2016-07-043113113113111,000311
2016-07-013113113113111,000311
2016-06-303033113033112,000311
2016-06-293063063063061,000306
2016-06-283053103053063,000306
2016-06-273113113113111,000311
2016-06-243363363033036,000303
2016-06-203343343233236,000323
2016-06-173343343343341,000334
2016-06-153313313313314,000331
2016-06-143253253243242,000324
2016-06-133253253253251,000325
2016-06-093273273273271,000327
2016-06-063213213213211,000321
2016-06-023203203203202,000320
2016-06-013203203203202,000320
2016-05-313203203203201,000320
2016-05-303213213203202,000320
2016-05-273213213213212,000321
2016-05-263193213173214,000321
2016-05-253243243213234,000323
2016-05-233213213203202,000320
2016-05-203253253223224,000322
2016-05-1933533532032411,000324
2016-05-1835535532934321,000343
2016-05-1737642434734777,000347
2016-05-163633663633667,000366
2016-05-133533533533531,000353
2016-05-123543543543541,000354
2016-05-103513513513511,000351
2016-05-093563563563562,000356
2016-04-263553553553552,000355
2016-04-253503503503501,000350
2016-04-223463463463463,000346
2016-04-213453453453452,000345
2016-04-203453453453451,000345
2016-04-193383403373405,000340
2016-04-153453453453455,000345
2016-04-143493493443456,000345
2016-04-133573573503502,000350
2016-04-083363413363414,000341
2016-04-073423423403404,000340
2016-04-063533533503503,000350
2016-04-0539639636136110,000361
2016-04-0437439736739617,000396
2016-04-013973973743746,000374
2016-03-313743813743812,000381
2016-03-3038639737738232,000382
2016-03-2942242839639979,000399
2016-03-2846646646646666,000466
2016-03-2538638638638610,000386
2016-03-243063063063061,000306
2016-03-233063063063061,000306
2016-03-222983012983012,000301
2016-03-172972972952954,000295
2016-03-162932932932932,000293
2016-03-152972972972974,000297
2016-03-142932952902939,000293
2016-03-112882912882912,000291
2016-03-102872912872917,000291
2016-03-092872902872875,000287
2016-03-082922922902906,000290
2016-03-072962962922967,000296
2016-03-042932932932931,000293
2016-03-032952952932937,000293
2016-03-023013012952958,000295
2016-03-012962962962962,000296
2016-02-262962962962962,000296
2016-02-253033033033031,000303
2016-02-222952952952951,000295
2016-02-182982982982981,000298
2016-02-163003003003001,000300
2016-02-152962962962964,000296
2016-02-122932932812889,000288
2016-02-102942942942942,000294
2016-02-0930030029529510,000295
2016-02-083053053053051,000305
2016-02-052983062983064,000306
2016-02-043013013013012,000301
2016-02-033053072993079,000307
2016-02-023043053043053,000305
2016-02-0130931130930912,000309
2016-01-293033033033033,000303
2016-01-283013013003003,000300
2016-01-273073073013027,000302
2016-01-263003013003004,000300
2016-01-253013013003009,000300
2016-01-223023033003009,000300
2016-01-2131131130330310,000303
2016-01-203193193143144,000314
2016-01-193233233233231,000323
2016-01-183193193193191,000319
2016-01-153233233173199,000319
2016-01-143303303253258,000325
2016-01-133333333333331,000333
2016-01-123373373293295,000329
2016-01-083283313283312,000331
2016-01-073303353303352,000335
2016-01-063303303283283,000328
2016-01-0532833032833010,000330
2016-01-043423443383384,000338

分割・併合履歴 ： [1990-03-27]1株→1.1株