4990 昭和化学工業(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 484 | 492 | 484 | 488 | 5,200 | 488 |
2020-12-29 | 484 | 493 | 481 | 487 | 17,100 | 487 |
2020-12-28 | 500 | 504 | 481 | 481 | 46,900 | 481 |
2020-12-25 | 508 | 510 | 488 | 490 | 26,100 | 490 |
2020-12-24 | 513 | 516 | 509 | 510 | 27,900 | 510 |
2020-12-23 | 507 | 509 | 505 | 505 | 7,200 | 505 |
2020-12-22 | 501 | 538 | 501 | 505 | 37,400 | 505 |
2020-12-21 | 504 | 505 | 500 | 502 | 4,800 | 502 |
2020-12-18 | 502 | 506 | 500 | 500 | 5,300 | 500 |
2020-12-17 | 493 | 518 | 493 | 503 | 20,700 | 503 |
2020-12-16 | 496 | 496 | 492 | 492 | 19,400 | 492 |
2020-12-15 | 503 | 503 | 497 | 498 | 8,000 | 498 |
2020-12-14 | 501 | 505 | 496 | 499 | 13,900 | 499 |
2020-12-11 | 499 | 505 | 499 | 500 | 9,600 | 500 |
2020-12-10 | 501 | 505 | 500 | 501 | 15,400 | 501 |
2020-12-09 | 504 | 512 | 502 | 502 | 21,400 | 502 |
2020-12-08 | 508 | 513 | 506 | 509 | 10,400 | 509 |
2020-12-07 | 510 | 518 | 505 | 510 | 9,300 | 510 |
2020-12-04 | 510 | 514 | 506 | 508 | 24,500 | 508 |
2020-12-03 | 516 | 524 | 515 | 516 | 13,800 | 516 |
2020-12-02 | 522 | 526 | 512 | 526 | 10,800 | 526 |
2020-12-01 | 531 | 533 | 518 | 518 | 19,900 | 518 |
2020-11-30 | 552 | 552 | 532 | 535 | 12,700 | 535 |
2020-11-27 | 541 | 553 | 541 | 546 | 12,100 | 546 |
2020-11-26 | 547 | 554 | 545 | 549 | 5,600 | 549 |
2020-11-25 | 556 | 556 | 543 | 545 | 11,000 | 545 |
2020-11-24 | 555 | 560 | 535 | 540 | 21,900 | 540 |
2020-11-20 | 570 | 576 | 545 | 549 | 25,600 | 549 |
2020-11-19 | 567 | 597 | 553 | 561 | 87,200 | 561 |
2020-11-18 | 537 | 588 | 535 | 547 | 39,500 | 547 |
2020-11-17 | 553 | 567 | 528 | 540 | 30,200 | 540 |
2020-11-16 | 593 | 623 | 561 | 571 | 67,100 | 571 |
2020-11-13 | 541 | 580 | 541 | 563 | 169,500 | 563 |
2020-11-12 | 512 | 540 | 512 | 526 | 32,100 | 526 |
2020-11-11 | 516 | 517 | 510 | 516 | 5,000 | 516 |
2020-11-10 | 507 | 516 | 507 | 516 | 5,100 | 516 |
2020-11-09 | 512 | 516 | 511 | 514 | 5,400 | 514 |
2020-11-06 | 511 | 513 | 506 | 512 | 4,100 | 512 |
2020-11-05 | 508 | 517 | 506 | 508 | 6,300 | 508 |
2020-11-04 | 515 | 519 | 506 | 512 | 7,300 | 512 |
2020-11-02 | 507 | 518 | 506 | 507 | 5,200 | 507 |
2020-10-30 | 509 | 515 | 505 | 507 | 6,300 | 507 |
2020-10-29 | 513 | 519 | 513 | 516 | 6,500 | 516 |
2020-10-28 | 512 | 519 | 512 | 517 | 4,800 | 517 |
2020-10-27 | 509 | 518 | 509 | 517 | 3,500 | 517 |
2020-10-26 | 517 | 520 | 507 | 507 | 5,800 | 507 |
2020-10-23 | 515 | 522 | 513 | 516 | 4,900 | 516 |
2020-10-22 | 513 | 523 | 513 | 523 | 7,100 | 523 |
2020-10-21 | 509 | 521 | 509 | 517 | 7,300 | 517 |
2020-10-20 | 505 | 517 | 505 | 511 | 5,300 | 511 |
2020-10-19 | 505 | 514 | 505 | 512 | 5,400 | 512 |
2020-10-16 | 515 | 522 | 505 | 505 | 13,100 | 505 |
2020-10-15 | 522 | 524 | 515 | 518 | 6,500 | 518 |
2020-10-14 | 521 | 527 | 515 | 515 | 8,200 | 515 |
2020-10-13 | 520 | 526 | 519 | 526 | 6,300 | 526 |
2020-10-12 | 518 | 524 | 518 | 518 | 6,400 | 518 |
2020-10-09 | 519 | 528 | 517 | 522 | 7,500 | 522 |
2020-10-08 | 520 | 527 | 520 | 523 | 10,200 | 523 |
2020-10-07 | 514 | 520 | 514 | 520 | 3,800 | 520 |
2020-10-06 | 524 | 530 | 514 | 514 | 7,200 | 514 |
2020-10-05 | 514 | 526 | 514 | 515 | 5,800 | 515 |
2020-10-02 | 526 | 530 | 512 | 512 | 13,000 | 512 |
2020-09-30 | 518 | 530 | 517 | 524 | 10,200 | 524 |
2020-09-29 | 521 | 532 | 517 | 522 | 11,200 | 522 |
2020-09-28 | 513 | 540 | 513 | 532 | 12,100 | 532 |
2020-09-25 | 523 | 525 | 512 | 517 | 7,900 | 517 |
2020-09-24 | 518 | 520 | 513 | 519 | 5,200 | 519 |
2020-09-23 | 520 | 526 | 509 | 514 | 9,600 | 514 |
2020-09-18 | 514 | 515 | 509 | 514 | 6,400 | 514 |
2020-09-17 | 515 | 517 | 512 | 512 | 4,600 | 512 |
2020-09-16 | 524 | 533 | 516 | 517 | 5,400 | 517 |
2020-09-15 | 514 | 525 | 505 | 514 | 19,600 | 514 |
2020-09-14 | 509 | 514 | 505 | 505 | 9,000 | 505 |
2020-09-11 | 513 | 513 | 505 | 508 | 9,700 | 508 |
2020-09-10 | 504 | 517 | 504 | 513 | 7,700 | 513 |
2020-09-09 | 526 | 526 | 504 | 504 | 19,200 | 504 |
2020-09-08 | 527 | 531 | 523 | 527 | 2,900 | 527 |
2020-09-07 | 520 | 532 | 520 | 525 | 6,900 | 525 |
2020-09-04 | 518 | 532 | 518 | 528 | 6,500 | 528 |
2020-09-03 | 525 | 525 | 520 | 520 | 5,800 | 520 |
2020-09-02 | 538 | 538 | 521 | 522 | 6,200 | 522 |
2020-09-01 | 535 | 535 | 521 | 532 | 8,600 | 532 |
2020-08-31 | 517 | 542 | 517 | 525 | 5,800 | 525 |
2020-08-28 | 517 | 585 | 512 | 513 | 87,100 | 513 |
2020-08-27 | 534 | 539 | 516 | 516 | 12,800 | 516 |
2020-08-26 | 538 | 545 | 529 | 544 | 27,300 | 544 |
2020-08-25 | 530 | 540 | 527 | 540 | 16,000 | 540 |
2020-08-24 | 526 | 528 | 508 | 526 | 16,200 | 526 |
2020-08-21 | 526 | 526 | 511 | 518 | 11,900 | 518 |
2020-08-20 | 516 | 530 | 507 | 530 | 16,300 | 530 |
2020-08-19 | 498 | 530 | 495 | 524 | 37,500 | 524 |
2020-08-18 | 496 | 504 | 496 | 498 | 11,200 | 498 |
2020-08-17 | 498 | 505 | 496 | 496 | 13,300 | 496 |
2020-08-14 | 503 | 505 | 495 | 500 | 23,000 | 500 |
2020-08-13 | 493 | 549 | 493 | 500 | 92,900 | 500 |
2020-08-12 | 493 | 494 | 484 | 492 | 10,600 | 492 |
2020-08-11 | 489 | 501 | 489 | 494 | 17,100 | 494 |
2020-08-07 | 500 | 502 | 490 | 490 | 9,600 | 490 |
2020-08-06 | 497 | 502 | 490 | 492 | 13,800 | 492 |
2020-08-05 | 501 | 509 | 486 | 490 | 62,600 | 490 |
2020-08-04 | 495 | 513 | 489 | 511 | 24,500 | 511 |
2020-08-03 | 480 | 490 | 477 | 490 | 10,800 | 490 |
2020-07-31 | 505 | 511 | 472 | 478 | 48,000 | 478 |
2020-07-30 | 512 | 519 | 507 | 510 | 15,100 | 510 |
2020-07-29 | 510 | 518 | 510 | 512 | 12,600 | 512 |
2020-07-28 | 529 | 536 | 513 | 514 | 22,300 | 514 |
2020-07-27 | 527 | 535 | 523 | 530 | 16,000 | 530 |
2020-07-22 | 520 | 534 | 519 | 526 | 20,700 | 526 |
2020-07-21 | 521 | 525 | 512 | 519 | 29,700 | 519 |
2020-07-20 | 532 | 537 | 518 | 521 | 20,500 | 521 |
2020-07-17 | 564 | 576 | 531 | 531 | 67,700 | 531 |
2020-07-16 | 546 | 567 | 543 | 562 | 28,700 | 562 |
2020-07-15 | 542 | 550 | 540 | 546 | 13,100 | 546 |
2020-07-14 | 532 | 543 | 528 | 536 | 12,700 | 536 |
2020-07-13 | 524 | 541 | 524 | 539 | 18,900 | 539 |
2020-07-10 | 558 | 562 | 524 | 532 | 50,800 | 532 |
2020-07-09 | 542 | 563 | 535 | 552 | 68,200 | 552 |
2020-07-08 | 542 | 560 | 541 | 542 | 18,400 | 542 |
2020-07-07 | 556 | 563 | 541 | 549 | 36,600 | 549 |
2020-07-06 | 575 | 579 | 553 | 557 | 59,700 | 557 |
2020-07-03 | 571 | 594 | 549 | 572 | 201,600 | 572 |
2020-07-02 | 538 | 600 | 512 | 577 | 207,600 | 577 |
2020-07-01 | 544 | 552 | 536 | 536 | 23,600 | 536 |
2020-06-30 | 544 | 557 | 536 | 536 | 42,700 | 536 |
2020-06-29 | 577 | 612 | 533 | 546 | 122,300 | 546 |
2020-06-26 | 569 | 580 | 562 | 567 | 55,200 | 567 |
2020-06-25 | 578 | 588 | 572 | 579 | 43,700 | 579 |
2020-06-24 | 582 | 622 | 564 | 578 | 180,600 | 578 |
2020-06-23 | 595 | 595 | 570 | 573 | 60,400 | 573 |
2020-06-22 | 605 | 605 | 587 | 592 | 40,900 | 592 |
2020-06-19 | 610 | 611 | 593 | 605 | 44,600 | 605 |
2020-06-18 | 614 | 618 | 601 | 606 | 25,200 | 606 |
2020-06-17 | 627 | 648 | 607 | 609 | 71,400 | 609 |
2020-06-16 | 591 | 620 | 583 | 615 | 98,400 | 615 |
2020-06-15 | 636 | 637 | 563 | 617 | 161,600 | 617 |
2020-06-12 | 615 | 675 | 604 | 618 | 396,900 | 618 |
2020-06-11 | 626 | 630 | 591 | 591 | 133,800 | 591 |
2020-06-10 | 660 | 667 | 609 | 626 | 239,700 | 626 |
2020-06-09 | 658 | 750 | 658 | 675 | 257,100 | 675 |
2020-06-08 | 694 | 697 | 654 | 665 | 192,600 | 665 |
2020-06-05 | 778 | 788 | 701 | 709 | 298,800 | 709 |
2020-06-04 | 789 | 876 | 753 | 763 | 1,012,900 | 763 |
2020-06-03 | 634 | 744 | 602 | 744 | 875,200 | 744 |
2020-06-02 | 564 | 644 | 555 | 644 | 296,600 | 644 |
2020-06-01 | 548 | 557 | 531 | 544 | 90,400 | 544 |
2020-05-29 | 518 | 594 | 507 | 558 | 494,300 | 558 |
2020-05-28 | 501 | 535 | 501 | 516 | 40,500 | 516 |
2020-05-27 | 490 | 508 | 489 | 501 | 32,400 | 501 |
2020-05-26 | 502 | 515 | 481 | 490 | 61,000 | 490 |
2020-05-25 | 507 | 517 | 494 | 494 | 44,000 | 494 |
2020-05-22 | 503 | 505 | 496 | 499 | 12,400 | 499 |
2020-05-21 | 492 | 511 | 492 | 508 | 23,000 | 508 |
2020-05-20 | 508 | 511 | 487 | 493 | 58,200 | 493 |
2020-05-19 | 503 | 503 | 493 | 493 | 26,200 | 493 |
2020-05-18 | 501 | 504 | 493 | 500 | 11,000 | 500 |
2020-05-15 | 515 | 517 | 497 | 500 | 34,000 | 500 |
2020-05-14 | 511 | 524 | 500 | 511 | 20,900 | 511 |
2020-05-13 | 513 | 523 | 503 | 518 | 32,100 | 518 |
2020-05-12 | 523 | 523 | 508 | 515 | 22,700 | 515 |
2020-05-11 | 507 | 525 | 499 | 524 | 27,400 | 524 |
2020-05-08 | 506 | 517 | 496 | 509 | 31,700 | 509 |
2020-05-07 | 532 | 532 | 496 | 496 | 30,000 | 496 |
2020-05-01 | 503 | 537 | 493 | 522 | 56,800 | 522 |
2020-04-30 | 501 | 514 | 496 | 502 | 25,400 | 502 |
2020-04-28 | 509 | 514 | 491 | 501 | 24,800 | 501 |
2020-04-27 | 505 | 532 | 503 | 508 | 23,700 | 508 |
2020-04-24 | 513 | 518 | 498 | 505 | 19,900 | 505 |
2020-04-23 | 495 | 520 | 493 | 505 | 32,200 | 505 |
2020-04-22 | 519 | 519 | 482 | 491 | 43,200 | 491 |
2020-04-21 | 545 | 545 | 520 | 523 | 36,500 | 523 |
2020-04-20 | 560 | 567 | 535 | 548 | 49,400 | 548 |
2020-04-17 | 580 | 583 | 550 | 557 | 45,300 | 557 |
2020-04-16 | 569 | 594 | 562 | 571 | 101,200 | 571 |
2020-04-15 | 551 | 566 | 542 | 550 | 34,100 | 550 |
2020-04-14 | 556 | 560 | 540 | 551 | 39,100 | 551 |
2020-04-13 | 575 | 577 | 558 | 558 | 41,300 | 558 |
2020-04-10 | 580 | 610 | 565 | 573 | 137,900 | 573 |
2020-04-09 | 575 | 584 | 555 | 575 | 65,900 | 575 |
2020-04-08 | 596 | 596 | 564 | 570 | 79,100 | 570 |
2020-04-07 | 616 | 625 | 585 | 598 | 262,300 | 598 |
2020-04-06 | 586 | 650 | 561 | 650 | 431,200 | 650 |
2020-04-03 | 618 | 637 | 533 | 550 | 221,400 | 550 |
2020-04-02 | 508 | 615 | 508 | 598 | 539,900 | 598 |
2020-04-01 | 557 | 559 | 510 | 515 | 123,500 | 515 |
2020-03-31 | 652 | 668 | 585 | 587 | 335,900 | 587 |
2020-03-30 | 603 | 715 | 591 | 685 | 822,300 | 685 |
2020-03-27 | 628 | 628 | 628 | 628 | 27,500 | 628 |
2020-03-26 | 432 | 528 | 432 | 528 | 141,500 | 528 |
2020-03-25 | 430 | 455 | 430 | 448 | 37,600 | 448 |
2020-03-24 | 408 | 440 | 408 | 414 | 36,400 | 414 |
2020-03-23 | 406 | 425 | 391 | 400 | 25,200 | 400 |
2020-03-19 | 432 | 445 | 408 | 422 | 58,000 | 422 |
2020-03-18 | 466 | 480 | 439 | 439 | 38,200 | 439 |
2020-03-17 | 424 | 499 | 419 | 460 | 69,800 | 460 |
2020-03-16 | 448 | 511 | 431 | 464 | 139,600 | 464 |
2020-03-13 | 419 | 450 | 400 | 431 | 87,000 | 431 |
2020-03-12 | 511 | 521 | 467 | 467 | 113,100 | 467 |
2020-03-11 | 566 | 588 | 525 | 545 | 123,100 | 545 |
2020-03-10 | 515 | 542 | 461 | 526 | 128,900 | 526 |
2020-03-09 | 630 | 630 | 539 | 544 | 117,200 | 544 |
2020-03-06 | 654 | 713 | 635 | 637 | 221,600 | 637 |
2020-03-05 | 693 | 697 | 657 | 668 | 111,200 | 668 |
2020-03-04 | 705 | 737 | 683 | 692 | 140,100 | 692 |
2020-03-03 | 751 | 777 | 690 | 704 | 147,100 | 704 |
2020-03-02 | 748 | 753 | 660 | 719 | 272,000 | 719 |
2020-02-28 | 808 | 815 | 733 | 733 | 349,900 | 733 |
2020-02-27 | 861 | 979 | 850 | 883 | 954,600 | 883 |
2020-02-26 | 965 | 974 | 845 | 846 | 390,100 | 846 |
2020-02-25 | 1,118 | 1,118 | 987 | 995 | 417,200 | 995 |
2020-02-21 | 1,056 | 1,105 | 994 | 1,028 | 539,600 | 1,028 |
2020-02-20 | 975 | 1,224 | 952 | 1,086 | 2,021,700 | 1,086 |
2020-02-19 | 1,132 | 1,160 | 972 | 1,080 | 1,164,500 | 1,080 |
2020-02-18 | 1,225 | 1,345 | 1,012 | 1,188 | 3,129,800 | 1,188 |
2020-02-17 | 1,045 | 1,045 | 1,045 | 1,045 | 45,900 | 1,045 |
2020-02-14 | 835 | 895 | 786 | 895 | 1,281,300 | 895 |
2020-02-13 | 785 | 815 | 731 | 745 | 491,300 | 745 |
2020-02-12 | 874 | 978 | 822 | 860 | 1,301,900 | 860 |
2020-02-10 | 769 | 889 | 762 | 889 | 1,272,700 | 889 |
2020-02-07 | 771 | 821 | 712 | 739 | 904,900 | 739 |
2020-02-06 | 813 | 827 | 703 | 738 | 665,600 | 738 |
2020-02-05 | 793 | 864 | 793 | 798 | 2,042,000 | 798 |
2020-02-04 | 943 | 943 | 943 | 943 | 42,800 | 943 |
2020-02-03 | 1,700 | 2,043 | 1,243 | 1,243 | 826,000 | 1,243 |
2020-01-31 | 1,643 | 1,643 | 1,424 | 1,643 | 695,900 | 1,643 |
2020-01-30 | 1,343 | 1,343 | 1,343 | 1,343 | 82,700 | 1,343 |
2020-01-29 | 994 | 1,043 | 965 | 1,043 | 182,400 | 1,043 |
2020-01-28 | 892 | 893 | 751 | 893 | 692,000 | 893 |
2020-01-27 | 743 | 743 | 743 | 743 | 49,600 | 743 |
2020-01-24 | 608 | 690 | 556 | 643 | 725,100 | 643 |
2020-01-23 | 578 | 717 | 543 | 626 | 1,082,900 | 626 |
2020-01-22 | 618 | 618 | 601 | 618 | 478,200 | 618 |
2020-01-21 | 452 | 531 | 448 | 518 | 94,600 | 518 |
2020-01-20 | 450 | 451 | 450 | 451 | 1,100 | 451 |
2020-01-17 | 451 | 451 | 442 | 450 | 1,500 | 450 |
2020-01-16 | 451 | 451 | 451 | 451 | 1,000 | 451 |
2020-01-15 | 451 | 451 | 446 | 450 | 3,900 | 450 |
2020-01-14 | 451 | 451 | 451 | 451 | 900 | 451 |
2020-01-10 | 451 | 451 | 448 | 451 | 2,300 | 451 |
2020-01-09 | 450 | 450 | 449 | 450 | 1,300 | 450 |
2020-01-08 | 438 | 451 | 438 | 451 | 2,900 | 451 |
2020-01-07 | 447 | 449 | 447 | 449 | 1,700 | 449 |
2020-01-06 | 443 | 447 | 442 | 442 | 3,500 | 442 |
分割・併合履歴 : [1990-03-27]1株→1.1株