日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

昭和化学工業(4990)の株価時系列情報

昭和化学工業(4990)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/24 2,150 2,150 2,150 2,150 5,000
1986/12/23 2,200 2,200 2,200 2,200 2,000
1986/12/22 2,200 2,200 2,200 2,200 2,000
1986/12/10 2,200 2,200 2,200 2,200 1,000
1986/12/06 2,210 2,210 2,210 2,210 1,000
1986/11/26 2,200 2,200 2,200 2,200 5,000
1986/11/21 2,110 2,110 2,110 2,110 6,000
1986/11/20 2,100 2,100 2,100 2,100 1,000
1986/11/19 2,100 2,100 2,100 2,100 2,000
1986/11/11 2,100 2,100 2,100 2,100 3,000
1986/11/06 2,090 2,090 2,090 2,090 3,000
1986/10/30 2,050 2,050 2,050 2,050 2,000
1986/10/28 2,040 2,050 2,040 2,050 2,000
1986/10/24 2,050 2,050 2,050 2,050 2,000
1986/10/21 2,020 2,020 2,020 2,020 4,000
1986/10/17 2,140 2,140 2,140 2,140 1,000
1986/10/09 2,150 2,150 2,150 2,150 2,000
1986/10/08 2,110 2,150 2,110 2,150 4,000
1986/10/03 2,140 2,150 2,140 2,150 6,000
1986/10/02 2,150 2,150 2,150 2,150 2,000
1986/09/29 1,900 2,030 1,900 2,030 11,000
1986/09/24 1,850 1,880 1,850 1,880 7,000
1986/09/22 1,880 1,880 1,880 1,880 4,000
1986/09/19 1,850 1,850 1,850 1,850 2,000
1986/09/18 1,880 1,880 1,880 1,880 3,000
1986/09/17 1,880 1,880 1,880 1,880 1,000
1986/09/16 1,870 1,880 1,850 1,850 7,000
1986/09/12 1,850 1,870 1,850 1,870 3,000
1986/09/11 1,880 1,880 1,850 1,880 4,000
1986/09/10 1,880 1,880 1,880 1,880 4,000
1986/09/09 1,880 1,880 1,880 1,880 1,000
1986/09/05 1,880 1,880 1,880 1,880 3,000
1986/09/03 1,830 1,860 1,830 1,860 5,000
1986/09/01 1,880 1,880 1,880 1,880 3,000
1986/08/30 1,880 1,880 1,880 1,880 1,000
1986/08/29 1,880 1,880 1,880 1,880 2,000
1986/08/28 1,880 1,880 1,880 1,880 1,000
1986/08/27 1,820 1,850 1,820 1,850 10,000
1986/08/23 1,700 1,700 1,680 1,700 3,000
1986/08/08 1,550 1,550 1,550 1,550 1,000
1986/08/07 1,500 1,500 1,500 1,500 17,000
1986/08/06 1,550 1,550 1,490 1,500 7,000
1986/08/05 1,600 1,600 1,570 1,570 6,000
1986/08/04 1,670 1,670 1,600 1,600 26,000
1986/08/02 1,720 1,720 1,720 1,720 8,000
1986/08/01 1,750 1,750 1,750 1,750 6,000
1986/07/31 1,780 1,780 1,780 1,780 2,000
1986/07/30 1,780 1,780 1,780 1,780 1,000
1986/07/29 1,800 1,800 1,800 1,800 3,000
1986/07/26 1,800 1,800 1,800 1,800 1,000
1986/07/24 1,800 1,800 1,800 1,800 1,000
1986/07/23 1,800 1,800 1,800 1,800 1,000
1986/07/22 1,780 1,780 1,780 1,780 1,000
1986/07/21 1,750 1,780 1,750 1,780 2,000
1986/07/18 1,720 1,720 1,720 1,720 1,000
1986/07/17 1,720 1,720 1,720 1,720 1,000
1986/07/16 1,720 1,720 1,720 1,720 3,000
1986/07/15 1,680 1,690 1,680 1,690 4,000
1986/07/14 1,640 1,650 1,640 1,650 8,000
1986/07/11 1,650 1,650 1,640 1,640 2,000
1986/07/05 1,650 1,650 1,650 1,650 2,000
1986/07/04 1,600 1,630 1,600 1,630 3,000
1986/07/03 1,600 1,630 1,600 1,600 5,000
1986/07/02 1,590 1,590 1,590 1,590 2,000
1986/07/01 1,550 1,550 1,540 1,550 8,000
1986/06/30 1,520 1,520 1,520 1,520 6,000
1986/06/28 1,510 1,520 1,510 1,520 3,000
1986/06/27 1,510 1,510 1,510 1,510 2,000
1986/06/26 1,490 1,500 1,490 1,500 14,000
1986/06/25 1,450 1,450 1,450 1,450 5,000
1986/06/24 1,390 1,460 1,390 1,450 16,000
1986/06/23 1,320 1,390 1,320 1,390 18,000
1986/06/21 1,300 1,300 1,300 1,300 13,000
1986/06/20 1,200 1,220 1,200 1,220 6,000
1986/06/19 1,170 1,190 1,170 1,190 10,000
1986/06/18 1,190 1,190 1,190 1,190 7,000
1986/06/12 1,200 1,200 1,200 1,200 2,000
1986/06/11 1,200 1,200 1,200 1,200 8,000
1986/06/10 1,100 1,100 1,100 1,100 10,000
1986/06/03 1,200 1,200 1,200 1,200 2,000
1986/05/29 1,180 1,180 1,180 1,180 1,000
1986/05/24 1,220 1,220 1,220 1,220 1,000
1986/05/23 1,220 1,220 1,200 1,200 3,000
1986/05/22 1,200 1,200 1,200 1,200 2,000
1986/05/21 1,150 1,150 1,150 1,150 6,000
1986/05/15 1,160 1,160 1,160 1,160 1,000
1986/05/13 1,200 1,200 1,200 1,200 5,000
1986/05/12 1,200 1,200 1,200 1,200 2,000
1986/05/09 1,200 1,200 1,200 1,200 4,000
1986/05/08 1,200 1,200 1,200 1,200 5,000
1986/05/07 1,200 1,200 1,200 1,200 3,000
1986/05/06 1,220 1,220 1,220 1,220 2,000
1986/05/01 1,200 1,200 1,200 1,200 1,000
1986/04/30 1,200 1,200 1,200 1,200 4,000
1986/04/28 1,250 1,250 1,220 1,230 4,000
1986/04/25 1,230 1,230 1,230 1,230 1,000
1986/04/24 1,250 1,260 1,250 1,250 12,000
1986/04/23 1,220 1,220 1,220 1,220 5,000
1986/04/22 1,250 1,310 1,250 1,310 8,000
1986/04/19 1,230 1,230 1,230 1,230 1,000
1986/04/18 1,240 1,250 1,240 1,250 3,000
1986/04/16 1,220 1,250 1,220 1,250 5,000
1986/04/15 1,220 1,220 1,220 1,220 3,000
1986/04/14 1,270 1,270 1,250 1,250 4,000
1986/04/11 1,260 1,260 1,250 1,250 5,000
1986/04/10 1,260 1,300 1,260 1,300 5,000
1986/04/09 1,280 1,280 1,260 1,260 4,000
1986/04/08 1,310 1,310 1,270 1,270 14,000
1986/04/07 1,170 1,270 1,170 1,270 21,000
1986/04/05 1,160 1,170 1,160 1,170 2,000
1986/04/04 1,150 1,150 1,150 1,150 7,000
1986/04/02 1,150 1,150 1,140 1,140 2,000
1986/04/01 1,150 1,150 1,150 1,150 1,000
1986/03/28 1,170 1,170 1,150 1,150 7,000
1986/03/27 1,150 1,200 1,150 1,200 9,000
1986/03/26 1,120 1,120 1,120 1,120 2,000
1986/03/25 1,150 1,170 1,150 1,150 8,000
1986/03/24 1,120 1,140 1,120 1,120 7,000
1986/03/18 1,140 1,140 1,130 1,130 4,000
1986/03/17 1,150 1,150 1,130 1,130 4,000
1986/03/15 1,100 1,100 1,100 1,100 1,000
1986/03/14 1,150 1,150 1,150 1,150 4,000
1986/03/13 1,230 1,230 1,200 1,200 6,000
1986/03/12 1,150 1,250 1,150 1,250 42,000
1986/03/11 1,120 1,120 1,120 1,120 5,000
1986/03/05 1,070 1,080 1,070 1,080 3,000
1986/03/03 1,130 1,140 1,130 1,140 2,000
1986/03/01 1,130 1,130 1,130 1,130 3,000
1986/02/28 1,170 1,200 1,170 1,180 22,000
1986/02/27 1,110 1,190 1,110 1,190 10,000
1986/02/26 1,050 1,090 1,050 1,090 7,000
1986/02/25 1,030 1,030 1,030 1,030 5,000
1986/02/24 1,060 1,060 1,010 1,010 6,000
1986/02/21 1,150 1,170 1,100 1,100 17,000
1986/02/20 1,230 1,240 1,140 1,180 43,000
1986/02/19 1,150 1,250 1,150 1,250 60,000
1986/02/18 996 1,090 996 1,090 22,000
1986/02/17 975 986 965 986 34,000
1986/02/15 945 946 945 946 3,000
1986/02/14 966 966 955 955 29,000
1986/02/13 920 956 920 956 18,000
1986/02/12 880 900 880 900 4,000
1986/02/07 869 875 869 875 3,000
1986/02/06 860 870 860 870 10,000
1986/02/05 860 860 859 860 4,000
1986/02/04 850 860 848 860 12,000
1986/02/03 850 850 850 850 2,000
1986/01/29 849 860 845 860 16,000
1986/01/25 880 880 880 880 5,000
1986/01/24 898 900 890 900 23,000
1986/01/23 900 915 900 900 23,000
1986/01/22 840 880 840 880 55,000
1986/01/20 800 800 800 800 18,000
1986/01/18 850 851 850 851 26,000
1986/01/10 1,190 1,190 1,150 1,150 14,000
1986/01/09 1,020 1,150 1,010 1,140 67,000
1986/01/08 930 1,020 925 1,020 68,000
1986/01/07 870 920 860 920 84,000
1986/01/04 753 800 753 800 30,000

このページの先頭へ