4990 昭和化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30403411403411400411
2022-12-29411411403403200403
2022-12-283994143974118,700411
2022-12-273994003963996,400399
2022-12-263973993973972,100397
2022-12-234064063993991,800399
2022-12-224044043994042,100404
2022-12-214024043994045,000404
2022-12-204034084024025,300402
2022-12-194174174024076,200407
2022-12-164014153934078,400407
2022-12-154004013933936,700393
2022-12-143984053984002,900400
2022-12-1338241038239621,400396
2022-12-123793823793804,700380
2022-12-093833853793814,500381
2022-12-083813833803823,900382
2022-12-073803843803841,100384
2022-12-063843853813811,700381
2022-12-05382382382382400382
2022-12-02382382382382900382
2022-12-013883883823854,100385
2022-11-30386387384387600387
2022-11-293813823813821,300382
2022-11-283873873843871,100387
2022-11-253813853813853,900385
2022-11-243823863813854,100385
2022-11-22379382379382800382
2022-11-213823823793792,300379
2022-11-18377379377379200379
2022-11-173763773753771,800377
2022-11-16382382375377800377
2022-11-153883883763826,500382
2022-11-143743833723835,400383
2022-11-1137340037037133,300371
2022-11-103743743703713,400371
2022-11-093743743703743,200374
2022-11-083703753703732,600373
2022-11-073743743703732,800373
2022-11-043713713703701,200370
2022-11-02371371371371400371
2022-11-013753753723742,800374
2022-10-313753753733741,200374
2022-10-283723723713711,000371
2022-10-273753753713722,200372
2022-10-263713733713722,700372
2022-10-253693713693714,300371
2022-10-243703733693734,900373
2022-10-213713713713711,200371
2022-10-203753763743741,700374
2022-10-19373373373373200373
2022-10-18372372372372800372
2022-10-173733733703703,000370
2022-10-143723723653714,000371
2022-10-133683693643686,100368
2022-10-123713713683694,300369
2022-10-113713743703724,100372
2022-10-073723733713733,200373
2022-10-0637537737037211,100372
2022-10-053773793763762,100376
2022-10-043803803753772,100377
2022-10-033803803793801,500380
2022-09-30374374374374200374
2022-09-2937238137037410,900374
2022-09-283883883823847,400384
2022-09-273943943853904,200390
2022-09-263883973863865,200386
2022-09-224004003853934,300393
2022-09-213973973863963,800396
2022-09-203934033843918,600391
2022-09-163833933833859,300385
2022-09-153863863813813,300381
2022-09-143803833793835,100383
2022-09-13381381380380500380
2022-09-123803803783803,800380
2022-09-093793813783795,300379
2022-09-083773803773793,100379
2022-09-073833833773787,800378
2022-09-063803873803813,500381
2022-09-053833873783805,500380
2022-09-023833843813814,000381
2022-09-013813853803804,000380
2022-08-31380380380380200380
2022-08-30377377377377200377
2022-08-293783783763781,000378
2022-08-26380380378378400378
2022-08-253783783763773,000377
2022-08-243763783763784,400378
2022-08-233783783783781,300378
2022-08-223783803783781,400378
2022-08-193803813783795,600379
2022-08-18377378377377700377
2022-08-17379379378378600378
2022-08-163773803753784,500378
2022-08-1538138137537713,100377
2022-08-1237739637337355,700373
2022-08-103793823733765,100376
2022-08-093773793763792,600379
2022-08-083763783753774,000377
2022-08-053753763753761,300376
2022-08-043793803763762,500376
2022-08-033773843753754,900375
2022-08-023743743723731,800373
2022-08-013753753723732,600373
2022-07-293723743723721,700372
2022-07-283753753723753,400375
2022-07-27372374372374900374
2022-07-263783793723727,300372
2022-07-253803803783783,000378
2022-07-223783783763761,600376
2022-07-213783783753751,400375
2022-07-203743793743792,900379
2022-07-19376376376376300376
2022-07-153793793753753,000375
2022-07-143723763723764,800376
2022-07-133713733713732,000373
2022-07-123733743703732,300373
2022-07-113753763703735,500373
2022-07-083703773693745,500374
2022-07-073723723693699,000369
2022-07-0637639837237222,400372
2022-07-053763763763761,000376
2022-07-043743743723743,200374
2022-07-01376376373373800373
2022-06-30374375373374700374
2022-06-29374374372374500374
2022-06-28---373-373
2022-06-273763763703732,900373
2022-06-243803803723723,600372
2022-06-233733753703751,700375
2022-06-22376378376378600378
2022-06-213783783753751,100375
2022-06-203753753753751,200375
2022-06-173773773753751,400375
2022-06-16379379379379800379
2022-06-153803803763793,100379
2022-06-143773773763771,700377
2022-06-133733773733771,300377
2022-06-103743743713741,600374
2022-06-093753763713753,400375
2022-06-083733743713731,600373
2022-06-073713733713731,700373
2022-06-063733743723721,700372
2022-06-03374375373373700373
2022-06-02373374373374200374
2022-06-01376376373373800373
2022-05-313723763723741,300374
2022-05-30372372372372300372
2022-05-273713723713711,300371
2022-05-263723733713717,000371
2022-05-253793793733731,500373
2022-05-24375377375377200377
2022-05-23375378375375700375
2022-05-20378378378378100378
2022-05-19377377376376200376
2022-05-183773773743751,300375
2022-05-173763803743803,900380
2022-05-163833833763805,000380
2022-05-133803803763801,100380
2022-05-123743793743791,900379
2022-05-113763803763802,500380
2022-05-10380380377378800378
2022-05-09376378376378200378
2022-05-06378378378378100378
2022-05-023803803763792,700379
2022-04-283753773753771,400377
2022-04-273793803753762,300376
2022-04-26380380379379300379
2022-04-253823823793791,200379
2022-04-22379380379380200380
2022-04-213783803783808,600380
2022-04-20383383383383100383
2022-04-19---383-383
2022-04-183833833833831,400383
2022-04-153833833823823,400382
2022-04-143823843823831,600383
2022-04-133813823803811,600381
2022-04-12380380379380600380
2022-04-113823823783782,800378
2022-04-083813823813821,400382
2022-04-073813823803822,500382
2022-04-063793853793801,100380
2022-04-053803813793792,600379
2022-04-043783793783791,100379
2022-04-013803803783781,600378
2022-03-313783833763765,300376
2022-03-303823823793794,000379
2022-03-293873933873915,500391
2022-03-283873903873883,400388
2022-03-253913913873871,200387
2022-03-243833843833831,100383
2022-03-233803913803842,300384
2022-03-223883903793796,600379
2022-03-183793903793863,300386
2022-03-173823823773785,400378
2022-03-16383383382382300382
2022-03-153833833823823,700382
2022-03-143773833763804,900380
2022-03-113763773723752,200375
2022-03-103733803723803,300380
2022-03-093713733693703,200370
2022-03-083753753703716,200371
2022-03-073833843753768,100376
2022-03-043833833783781,600378
2022-03-033813883813834,400383
2022-03-023823883783805,100380
2022-03-0139639637638215,400382
2022-02-28388392387388800388
2022-02-253843843803815,500381
2022-02-243843843803815,500381
2022-02-223903933853854,800385
2022-02-213913923883911,800391
2022-02-183874033873912,300391
2022-02-173913913853851,900385
2022-02-163943973943941,300394
2022-02-153903913903914,400391
2022-02-143843903843884,200388
2022-02-103903923893901,600390
2022-02-093843913843894,200389
2022-02-08383384383383800383
2022-02-073833863833833,200383
2022-02-043893893853851,900385
2022-02-03389389389389600389
2022-02-02390393388393800393
2022-02-013923923823872,400387
2022-01-313953953913922,700392
2022-01-283853863813812,800381
2022-01-273913913853854,800385
2022-01-263953953903918,100391
2022-01-253953953953951,500395
2022-01-243953963913952,000395
2022-01-213983983923965,000396
2022-01-203933963933962,000396
2022-01-1939340639139315,700393
2022-01-183954023953984,100398
2022-01-174014013953954,600395
2022-01-143984013944013,700401
2022-01-133984053963978,100397
2022-01-1240140139439813,000398
2022-01-1140440939840028,800400
2022-01-07402467401403127,600403
2022-01-064024034024023,300402
2022-01-054144144054053,700405
2022-01-044064144064144,400414

分割・併合履歴 : [1990-03-27]1株→1.1株