4990 昭和化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	436	439	434	439	1,100	439
2023-12-28	434	448	432	444	1,600	444
2023-12-27	431	432	425	430	6,300	430
2023-12-26	435	435	424	425	7,900	425
2023-12-25	443	443	425	436	5,500	436
2023-12-22	442	442	433	439	1,300	439
2023-12-21	446	446	436	440	5,200	440
2023-12-20	445	446	444	446	800	446
2023-12-19	448	448	445	445	2,000	445
2023-12-18	446	449	445	449	400	449
2023-12-15	442	444	442	444	3,100	444
2023-12-14	449	450	441	441	3,900	441
2023-12-13	449	449	443	449	3,800	449
2023-12-12	446	446	445	445	300	445
2023-12-11	449	450	441	441	2,900	441
2023-12-08	444	451	442	451	4,900	451
2023-12-07	448	452	447	452	1,100	452
2023-12-06	444	446	440	445	3,400	445
2023-12-05	457	457	444	450	3,500	450
2023-12-04	447	455	447	452	1,200	452
2023-12-01	456	456	445	447	3,000	447
2023-11-30	451	453	451	453	400	453
2023-11-29	453	455	445	455	2,500	455
2023-11-28	443	455	443	445	1,800	445
2023-11-27	453	453	440	447	1,700	447
2023-11-24	449	458	443	450	4,900	450
2023-11-22	437	443	433	443	4,900	443
2023-11-21	435	437	432	437	2,100	437
2023-11-20	432	440	432	435	3,000	435
2023-11-17	430	438	424	436	5,600	436
2023-11-16	433	433	430	430	700	430
2023-11-15	433	433	425	427	7,900	427
2023-11-14	431	447	430	443	5,300	443
2023-11-13	436	443	429	431	12,500	431
2023-11-10	433	436	430	436	1,000	436
2023-11-09	429	430	429	430	1,200	430
2023-11-08	429	434	426	434	3,800	434
2023-11-07	429	436	429	429	900	429
2023-11-06	435	435	431	431	500	431
2023-11-02	435	436	428	436	1,200	436
2023-11-01	431	432	423	432	7,100	432
2023-10-31	425	426	423	426	5,400	426
2023-10-30	-	-	-	433	-	433
2023-10-27	431	434	431	433	2,200	433
2023-10-26	435	437	431	437	2,900	437
2023-10-25	434	435	431	431	2,100	431
2023-10-24	433	433	428	432	1,900	432
2023-10-23	436	436	427	433	6,400	433
2023-10-20	438	440	435	435	2,200	435
2023-10-19	431	438	431	438	1,200	438
2023-10-18	432	441	432	434	3,200	434
2023-10-17	437	438	437	438	300	438
2023-10-16	437	437	431	433	5,200	433
2023-10-13	435	438	431	437	2,900	437
2023-10-12	444	444	434	434	1,400	434
2023-10-11	434	435	430	432	4,000	432
2023-10-10	433	440	429	436	3,800	436
2023-10-06	441	443	435	435	6,000	435
2023-10-05	440	445	440	443	300	443
2023-10-04	445	448	440	442	8,200	442
2023-10-03	455	460	451	451	800	451
2023-10-02	462	462	453	461	2,200	461
2023-09-29	461	462	453	462	600	462
2023-09-28	450	464	444	464	6,500	464
2023-09-27	473	478	470	471	5,800	471
2023-09-26	470	476	470	475	3,500	475
2023-09-25	466	474	466	473	3,900	473
2023-09-22	469	469	464	469	2,600	469
2023-09-21	466	470	463	470	5,700	470
2023-09-20	477	477	467	472	1,800	472
2023-09-19	467	475	466	475	4,200	475
2023-09-15	475	475	467	468	8,200	468
2023-09-14	471	475	463	475	8,700	475
2023-09-13	469	469	467	467	300	467
2023-09-12	466	470	466	469	800	469
2023-09-11	469	471	463	471	1,900	471
2023-09-08	463	468	462	468	2,200	468
2023-09-07	465	472	461	461	8,100	461
2023-09-06	470	471	470	470	900	470
2023-09-05	468	471	465	470	12,700	470
2023-09-04	461	469	461	464	7,400	464
2023-09-01	463	470	460	461	3,800	461
2023-08-31	467	470	464	465	2,900	465
2023-08-30	472	472	460	461	3,000	461
2023-08-29	456	457	456	456	400	456
2023-08-28	459	459	453	453	400	453
2023-08-25	469	469	457	459	2,400	459
2023-08-24	470	470	469	469	600	469
2023-08-23	448	471	448	469	7,000	469
2023-08-22	450	451	449	451	1,300	451
2023-08-21	454	456	448	448	1,200	448
2023-08-18	450	450	449	450	2,800	450
2023-08-17	453	457	447	448	5,700	448
2023-08-16	473	473	461	461	4,400	461
2023-08-15	477	477	469	473	10,900	473
2023-08-14	475	480	468	475	10,600	475
2023-08-10	469	478	461	465	10,400	465
2023-08-09	458	461	452	461	4,900	461
2023-08-08	448	458	448	458	14,800	458
2023-08-07	445	448	445	447	1,400	447
2023-08-04	452	455	451	455	1,100	455
2023-08-03	447	447	443	443	2,500	443
2023-08-02	449	449	449	449	100	449
2023-08-01	453	453	448	449	3,600	449
2023-07-31	439	446	439	445	3,300	445
2023-07-28	436	441	436	438	700	438
2023-07-27	446	446	438	439	2,300	439
2023-07-26	441	446	441	446	200	446
2023-07-25	451	451	445	445	3,100	445
2023-07-24	442	442	426	440	6,700	440
2023-07-21	436	442	435	442	3,800	442
2023-07-20	435	435	424	431	3,700	431
2023-07-19	437	439	436	436	800	436
2023-07-18	443	443	440	440	5,700	440
2023-07-14	442	442	442	442	500	442
2023-07-13	444	444	436	436	600	436
2023-07-12	439	449	436	444	2,300	444
2023-07-11	442	443	435	439	2,400	439
2023-07-10	441	441	439	441	500	441
2023-07-07	437	441	436	441	4,900	441
2023-07-06	437	437	437	437	1,500	437
2023-07-05	440	440	435	437	3,400	437
2023-07-04	430	435	430	433	2,800	433
2023-07-03	426	428	426	428	2,000	428
2023-06-30	424	425	423	425	2,000	425
2023-06-29	425	425	422	423	1,800	423
2023-06-28	423	424	422	424	2,000	424
2023-06-27	424	424	422	423	1,000	423
2023-06-26	423	425	422	425	2,500	425
2023-06-23	430	430	421	425	4,800	425
2023-06-22	421	427	420	427	2,900	427
2023-06-21	422	425	421	425	3,600	425
2023-06-20	426	426	422	422	1,400	422
2023-06-19	422	425	422	425	2,800	425
2023-06-16	433	433	424	424	2,500	424
2023-06-15	428	428	427	428	3,900	428
2023-06-14	430	430	425	428	1,800	428
2023-06-13	438	438	430	430	7,300	430
2023-06-12	432	432	432	432	300	432
2023-06-09	434	435	433	433	1,400	433
2023-06-08	430	436	430	431	700	431
2023-06-07	431	432	429	429	700	429
2023-06-06	441	441	431	431	2,400	431
2023-06-05	442	442	427	427	1,900	427
2023-06-02	426	429	424	429	6,100	429
2023-06-01	434	440	434	434	3,600	434
2023-05-31	431	431	430	431	1,200	431
2023-05-30	422	440	422	431	2,500	431
2023-05-29	432	432	420	422	4,400	422
2023-05-26	429	435	429	432	1,900	432
2023-05-25	424	425	423	425	4,600	425
2023-05-24	424	428	424	428	400	428
2023-05-23	424	431	424	431	1,600	431
2023-05-22	437	437	424	424	3,800	424
2023-05-19	425	425	420	421	3,600	421
2023-05-18	429	430	422	423	5,200	423
2023-05-17	418	429	418	429	7,300	429
2023-05-16	433	435	415	418	27,800	418
2023-05-15	478	496	422	441	69,200	441
2023-05-12	476	489	473	489	7,900	489
2023-05-11	490	490	470	480	14,700	480
2023-05-10	473	490	473	490	4,700	490
2023-05-09	479	489	470	477	13,100	477
2023-05-08	472	485	472	482	9,500	482
2023-05-02	477	477	474	477	1,000	477
2023-05-01	475	475	467	475	4,300	475
2023-04-28	472	472	464	468	1,600	468
2023-04-27	462	466	462	466	1,900	466
2023-04-26	470	474	466	470	8,000	470
2023-04-25	474	474	468	473	3,500	473
2023-04-24	461	480	461	472	6,300	472
2023-04-21	472	472	465	466	5,300	466
2023-04-20	480	481	472	472	5,400	472
2023-04-19	480	480	469	478	4,600	478
2023-04-18	483	496	478	480	15,400	480
2023-04-17	468	483	467	480	31,900	480
2023-04-14	459	459	453	458	3,300	458
2023-04-13	460	460	455	455	2,000	455
2023-04-12	459	459	455	458	1,100	458
2023-04-11	458	459	455	456	2,100	456
2023-04-10	455	467	455	460	2,000	460
2023-04-07	456	457	451	455	2,400	455
2023-04-06	452	471	452	456	4,200	456
2023-04-05	452	459	450	457	1,700	457
2023-04-04	456	458	456	458	600	458
2023-04-03	468	468	455	461	4,000	461
2023-03-31	459	464	445	452	5,100	452
2023-03-30	418	459	418	459	15,000	459
2023-03-29	450	458	450	455	5,100	455
2023-03-28	465	465	450	450	5,300	450
2023-03-27	457	467	455	465	7,100	465
2023-03-24	467	467	450	457	6,700	457
2023-03-23	452	455	450	455	3,700	455
2023-03-22	464	468	440	452	9,200	452
2023-03-20	465	465	430	440	12,500	440
2023-03-17	447	469	446	449	15,600	449
2023-03-16	447	487	440	455	50,600	455
2023-03-15	434	447	424	447	18,100	447
2023-03-14	419	427	412	422	8,000	422
2023-03-13	425	426	421	421	1,900	421
2023-03-10	430	432	418	432	10,100	432
2023-03-09	429	434	423	428	13,400	428
2023-03-08	420	424	412	422	6,300	422
2023-03-07	426	426	416	420	7,800	420
2023-03-06	425	430	425	428	7,000	428
2023-03-03	432	435	427	433	14,400	433
2023-03-02	422	431	420	426	10,900	426
2023-03-01	417	420	413	418	6,200	418
2023-02-28	414	417	410	417	3,000	417
2023-02-27	417	417	411	411	2,500	411
2023-02-24	416	416	412	413	3,300	413
2023-02-22	410	413	410	413	2,300	413
2023-02-21	411	414	411	414	2,300	414
2023-02-20	413	413	413	413	1,000	413
2023-02-17	410	410	410	410	1,300	410
2023-02-16	412	412	410	411	2,800	411
2023-02-15	412	416	412	413	10,100	413
2023-02-14	409	412	405	412	8,900	412
2023-02-13	403	407	399	404	15,100	404
2023-02-10	409	419	397	398	34,500	398
2023-02-09	410	410	405	407	3,500	407
2023-02-08	406	409	405	409	2,500	409
2023-02-07	409	409	400	407	1,600	407
2023-02-06	411	411	401	406	3,800	406
2023-02-03	404	410	404	405	2,100	405
2023-02-02	400	410	400	408	5,400	408
2023-02-01	400	408	397	401	5,600	401
2023-01-31	402	402	396	397	2,400	397
2023-01-30	404	405	402	404	2,700	404
2023-01-27	401	408	400	402	3,100	402
2023-01-26	410	410	397	401	1,500	401
2023-01-25	409	410	401	410	3,400	410
2023-01-24	408	408	391	403	5,000	403
2023-01-23	413	413	401	402	2,800	402
2023-01-20	-	-	-	413	-	413
2023-01-19	413	413	413	413	900	413
2023-01-18	411	411	411	411	200	411
2023-01-17	411	412	407	412	500	412
2023-01-16	413	413	405	405	3,100	405
2023-01-13	405	414	405	414	2,400	414
2023-01-12	408	408	404	405	1,600	405
2023-01-11	412	413	411	411	1,800	411
2023-01-10	414	414	402	406	1,400	406
2023-01-06	401	401	400	400	4,700	400
2023-01-05	409	409	405	406	2,000	406
2023-01-04	411	417	408	408	3,600	408

分割・併合履歴： [1990-03-27]1株→1.1株