4990 昭和化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	400	402	400	401	1,500	401
2021-12-29	400	403	398	399	4,200	399
2021-12-28	401	407	398	399	9,400	399
2021-12-27	411	411	401	408	8,500	408
2021-12-24	416	416	406	411	12,100	411
2021-12-23	426	426	409	411	14,300	411
2021-12-22	418	421	415	415	4,100	415
2021-12-21	421	421	418	418	28,100	418
2021-12-20	426	426	421	421	2,300	421
2021-12-17	423	426	423	426	1,400	426
2021-12-16	430	430	425	425	3,800	425
2021-12-15	433	433	426	426	6,500	426
2021-12-14	426	433	424	433	3,800	433
2021-12-13	426	426	425	425	2,400	425
2021-12-10	429	429	427	427	400	427
2021-12-09	429	429	429	429	300	429
2021-12-08	434	434	425	428	2,600	428
2021-12-07	434	434	424	434	2,600	434
2021-12-06	424	427	418	421	5,000	421
2021-12-03	420	425	419	424	7,700	424
2021-12-02	435	436	421	421	7,200	421
2021-12-01	436	436	427	436	2,500	436
2021-11-30	445	453	428	430	13,700	430
2021-11-29	433	466	433	453	38,100	453
2021-11-26	437	456	430	433	18,200	433
2021-11-25	440	440	428	435	3,800	435
2021-11-24	423	428	420	423	5,600	423
2021-11-22	427	427	423	423	2,700	423
2021-11-19	428	429	428	428	5,700	428
2021-11-18	434	434	428	428	7,100	428
2021-11-17	444	444	430	434	7,400	434
2021-11-16	440	443	440	442	1,700	442
2021-11-15	451	451	443	447	3,900	447
2021-11-12	437	446	437	445	2,700	445
2021-11-11	442	445	442	445	1,100	445
2021-11-10	436	442	436	442	1,500	442
2021-11-09	441	445	436	436	4,200	436
2021-11-08	452	452	439	439	9,900	439
2021-11-05	451	452	451	452	200	452
2021-11-04	450	451	448	451	3,700	451
2021-11-02	450	451	450	451	300	451
2021-11-01	456	456	450	451	3,100	451
2021-10-29	451	455	450	455	1,500	455
2021-10-28	452	452	450	451	2,800	451
2021-10-27	453	453	452	452	1,100	452
2021-10-26	450	455	449	455	1,500	455
2021-10-25	454	454	453	453	1,600	453
2021-10-22	451	454	451	454	400	454
2021-10-21	450	453	450	451	5,100	451
2021-10-20	450	450	450	450	100	450
2021-10-19	452	453	450	453	3,100	453
2021-10-18	457	457	453	453	2,300	453
2021-10-15	456	456	451	455	4,200	455
2021-10-14	450	456	450	456	2,200	456
2021-10-13	453	453	449	449	8,600	449
2021-10-12	456	456	453	453	500	453
2021-10-11	453	457	453	455	4,000	455
2021-10-08	458	458	456	456	1,000	456
2021-10-07	455	456	455	455	1,600	455
2021-10-06	455	455	453	455	1,800	455
2021-10-05	451	458	451	456	3,600	456
2021-10-04	452	453	451	451	1,900	451
2021-10-01	459	459	452	452	5,200	452
2021-09-30	459	459	455	455	5,100	455
2021-09-29	454	459	454	459	4,000	459
2021-09-28	464	464	461	462	3,700	462
2021-09-27	462	462	461	462	5,900	462
2021-09-24	460	465	460	462	5,000	462
2021-09-22	461	462	460	462	4,200	462
2021-09-21	463	464	462	462	8,700	462
2021-09-17	464	464	464	464	2,900	464
2021-09-16	467	467	464	464	1,600	464
2021-09-15	468	468	465	468	7,000	468
2021-09-14	463	467	463	467	8,100	467
2021-09-13	467	469	465	465	6,400	465
2021-09-10	466	466	465	466	1,100	466
2021-09-09	467	467	465	466	3,200	466
2021-09-08	468	469	466	469	3,800	469
2021-09-07	470	471	466	467	3,200	467
2021-09-06	469	469	465	468	2,600	468
2021-09-03	462	474	462	465	6,600	465
2021-09-02	463	464	461	462	5,600	462
2021-09-01	463	464	462	462	2,600	462
2021-08-31	461	463	461	463	1,900	463
2021-08-30	464	464	455	461	12,000	461
2021-08-27	464	464	462	462	2,300	462
2021-08-26	466	466	465	465	300	465
2021-08-25	469	474	465	465	3,600	465
2021-08-24	470	473	470	473	1,400	473
2021-08-23	470	470	465	466	900	466
2021-08-20	470	470	465	465	1,900	465
2021-08-19	472	472	471	471	200	471
2021-08-18	471	475	470	475	1,200	475
2021-08-17	472	474	471	471	2,300	471
2021-08-16	484	484	468	474	10,100	474
2021-08-13	473	473	466	472	3,200	472
2021-08-12	467	476	467	476	1,900	476
2021-08-11	470	470	467	467	1,900	467
2021-08-10	468	474	466	466	700	466
2021-08-06	463	474	463	473	2,800	473
2021-08-05	467	467	461	462	1,500	462
2021-08-04	472	472	465	466	1,700	466
2021-08-03	467	467	467	467	100	467
2021-08-02	467	470	463	465	6,800	465
2021-07-30	469	469	460	467	5,800	467
2021-07-29	474	474	465	472	2,200	472
2021-07-28	468	485	468	468	20,000	468
2021-07-27	468	468	465	468	3,100	468
2021-07-26	465	473	465	472	400	472
2021-07-21	474	476	464	464	2,900	464
2021-07-20	461	466	461	466	2,200	466
2021-07-19	478	478	463	469	7,200	469
2021-07-16	487	487	468	472	12,500	472
2021-07-15	485	485	479	483	3,200	483
2021-07-14	484	486	484	486	800	486
2021-07-13	485	486	481	484	1,100	484
2021-07-12	484	485	480	485	1,300	485
2021-07-09	481	481	475	480	600	480
2021-07-08	480	485	479	482	3,500	482
2021-07-07	483	484	477	480	4,600	480
2021-07-06	484	484	480	480	1,400	480
2021-07-05	484	484	481	481	1,200	481
2021-07-02	487	487	481	484	3,200	484
2021-07-01	484	484	480	480	600	480
2021-06-30	476	477	472	477	3,000	477
2021-06-29	477	479	471	476	5,400	476
2021-06-28	483	488	480	482	4,800	482
2021-06-25	483	483	483	483	2,100	483
2021-06-24	479	480	478	479	700	479
2021-06-23	482	482	477	478	4,600	478
2021-06-22	482	482	474	480	8,200	480
2021-06-21	480	483	478	478	3,800	478
2021-06-18	480	480	478	479	4,600	479
2021-06-17	484	484	483	483	1,200	483
2021-06-16	489	489	484	484	600	484
2021-06-15	489	489	483	485	3,400	485
2021-06-14	488	489	485	487	1,600	487
2021-06-11	490	490	488	488	200	488
2021-06-10	487	487	485	485	1,300	485
2021-06-09	487	491	487	491	1,300	491
2021-06-08	484	486	482	482	1,800	482
2021-06-07	484	484	483	483	1,000	483
2021-06-04	483	484	482	484	900	484
2021-06-03	485	488	478	484	7,700	484
2021-06-02	490	490	488	488	400	488
2021-06-01	495	496	491	491	2,800	491
2021-05-31	492	496	492	494	1,900	494
2021-05-28	493	493	489	489	1,200	489
2021-05-27	492	492	489	489	300	489
2021-05-26	490	493	489	489	1,500	489
2021-05-25	490	492	489	490	2,400	490
2021-05-24	490	491	489	489	4,400	489
2021-05-21	494	494	490	491	4,700	491
2021-05-20	494	494	491	491	3,400	491
2021-05-19	490	495	490	495	3,800	495
2021-05-18	498	498	490	491	6,100	491
2021-05-17	499	500	494	497	5,500	497
2021-05-14	490	496	490	496	2,300	496
2021-05-13	493	496	493	493	2,300	493
2021-05-12	496	496	490	490	2,600	490
2021-05-11	495	495	493	495	1,900	495
2021-05-10	497	498	491	494	2,900	494
2021-05-07	493	498	493	496	2,200	496
2021-05-06	495	495	494	494	1,600	494
2021-04-30	497	497	489	493	10,300	493
2021-04-28	493	498	493	498	800	498
2021-04-27	494	497	493	497	1,400	497
2021-04-26	495	498	493	493	1,900	493
2021-04-23	498	498	495	495	2,800	495
2021-04-22	498	501	497	499	3,900	499
2021-04-21	505	505	495	496	12,200	496
2021-04-20	503	505	501	505	3,200	505
2021-04-19	503	505	503	504	2,500	504
2021-04-16	505	505	501	504	4,000	504
2021-04-15	504	505	503	504	4,200	504
2021-04-14	501	507	501	507	3,400	507
2021-04-13	502	503	499	501	600	501
2021-04-12	497	502	497	502	1,200	502
2021-04-09	503	508	495	496	12,500	496
2021-04-08	507	509	506	506	3,100	506
2021-04-07	504	508	504	508	2,600	508
2021-04-06	507	510	505	505	2,500	505
2021-04-05	506	508	505	506	4,300	506
2021-04-02	508	511	507	507	6,100	507
2021-04-01	516	517	509	510	3,900	510
2021-03-31	511	515	510	512	2,400	512
2021-03-30	513	515	512	512	8,600	512
2021-03-29	535	537	527	527	18,600	527
2021-03-26	537	537	526	528	7,600	528
2021-03-25	530	539	528	539	4,400	539
2021-03-24	544	544	521	531	23,700	531
2021-03-23	524	564	523	550	54,000	550
2021-03-22	518	524	514	524	8,400	524
2021-03-19	512	518	511	518	7,300	518
2021-03-18	508	514	508	512	3,000	512
2021-03-17	510	510	508	510	2,200	510
2021-03-16	514	514	510	510	1,100	510
2021-03-15	506	514	505	514	5,800	514
2021-03-12	503	511	501	509	7,600	509
2021-03-11	502	509	502	507	4,000	507
2021-03-10	504	505	504	505	2,300	505
2021-03-09	501	503	500	500	1,500	500
2021-03-08	503	503	498	503	3,300	503
2021-03-05	495	496	495	496	1,700	496
2021-03-04	500	501	496	496	3,800	496
2021-03-03	505	505	500	501	4,600	501
2021-03-02	501	501	500	500	2,000	500
2021-03-01	500	501	500	500	3,200	500
2021-02-26	501	503	495	502	11,200	502
2021-02-25	505	508	503	503	5,600	503
2021-02-24	505	509	505	507	2,100	507
2021-02-22	513	513	504	505	5,200	505
2021-02-19	511	511	505	505	5,600	505
2021-02-18	511	515	511	511	4,600	511
2021-02-17	517	517	508	510	9,300	510
2021-02-16	515	518	514	518	3,400	518
2021-02-15	528	528	510	519	13,000	519
2021-02-12	514	519	510	518	10,900	518
2021-02-10	515	516	511	514	7,500	514
2021-02-09	514	519	510	513	7,600	513
2021-02-08	514	515	509	512	3,100	512
2021-02-05	515	515	510	510	3,600	510
2021-02-04	518	518	511	515	4,000	515
2021-02-03	509	519	507	519	3,600	519
2021-02-02	507	509	507	508	1,600	508
2021-02-01	509	512	505	512	6,600	512
2021-01-29	510	510	505	505	3,600	505
2021-01-28	509	509	506	508	2,000	508
2021-01-27	518	518	509	509	1,000	509
2021-01-26	507	516	507	516	7,900	516
2021-01-25	515	518	506	507	13,200	507
2021-01-22	506	530	505	514	20,000	514
2021-01-21	504	505	504	504	2,800	504
2021-01-20	502	505	502	502	1,700	502
2021-01-19	506	506	502	502	1,700	502
2021-01-18	500	505	500	504	2,900	504
2021-01-15	503	503	500	502	4,400	502
2021-01-14	501	502	497	501	3,900	501
2021-01-13	501	502	500	501	3,800	501
2021-01-12	501	501	498	501	6,100	501
2021-01-08	501	505	501	503	1,400	503
2021-01-07	507	510	500	500	5,500	500
2021-01-06	508	509	505	506	5,300	506
2021-01-05	520	520	505	508	5,900	508
2021-01-04	490	533	490	502	26,000	502

分割・併合履歴： [1990-03-27]1株→1.1株