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
2011/12/27 284 284 281 281 2,000
2011/12/26 276 284 276 284 2,000
2011/12/22 298 298 298 298 1,000
2011/12/20 299 299 283 283 3,000
2011/12/16 288 288 288 288 1,000
2011/12/15 285 285 285 285 2,000
2011/12/09 285 285 285 285 2,000
2011/12/08 276 285 276 285 3,000
2011/12/05 280 280 280 280 1,000
2011/12/01 278 278 278 278 2,000
2011/11/30 270 270 270 270 2,000
2011/11/29 285 285 285 285 1,000
2011/11/28 0 0 0 300 0
2011/11/25 300 300 300 300 3,000
2011/11/24 0 0 0 280 0
2011/11/22 0 0 0 280 0
2011/11/21 0 0 0 280 0
2011/11/18 0 0 0 280 0
2011/11/17 0 0 0 280 0
2011/11/16 280 280 280 280 1,000
2011/11/15 280 280 280 280 3,000
2011/11/14 0 0 0 280 0
2011/11/11 270 280 270 280 2,000
2011/11/10 270 270 270 270 1,000
2011/11/09 0 0 0 270 0
2011/11/08 270 270 270 270 2,000
2011/11/07 0 0 0 283 0
2011/11/04 0 0 0 283 0
2011/11/02 0 0 0 283 0
2011/11/01 283 283 283 283 1,000
2011/10/31 0 0 0 261 0
2011/10/28 0 0 0 261 0
2011/10/27 0 0 0 261 0
2011/10/26 0 0 0 261 0
2011/10/25 0 0 0 261 0
2011/10/24 261 261 261 261 1,000
2011/10/21 269 269 269 269 1,000
2011/10/20 277 277 277 277 4,000
2011/10/19 0 0 0 269 0
2011/10/18 0 0 0 269 0
2011/10/17 271 271 269 269 3,000
2011/10/14 0 0 0 269 0
2011/10/13 0 0 0 269 0
2011/10/12 269 269 269 269 1,000
2011/10/11 274 274 274 274 1,000
2011/10/07 278 278 278 278 3,000
2011/10/06 0 0 0 300 0
2011/10/05 0 0 0 300 0
2011/10/04 0 0 0 300 0
2011/10/03 300 300 300 300 1,000
2011/09/30 0 0 0 300 0
2011/09/29 0 0 0 300 0
2011/09/28 0 0 0 300 0
2011/09/27 300 300 300 300 2,000
2011/09/26 300 300 300 300 1,000
2011/09/22 300 300 300 300 1,000
2011/09/21 0 0 0 300 0
2011/09/20 0 0 0 300 0
2011/09/16 0 0 0 300 0
2011/09/15 300 300 300 300 3,000
2011/09/14 0 0 0 300 0
2011/09/13 0 0 0 300 0
2011/09/12 0 0 0 300 0
2011/09/09 0 0 0 300 0
2011/09/08 0 0 0 300 0
2011/09/07 300 300 300 300 1,000
2011/09/06 0 0 0 304 0
2011/09/05 304 304 304 304 1,000
2011/09/02 0 0 0 311 0
2011/09/01 319 319 311 311 2,000
2011/08/31 0 0 0 311 0
2011/08/30 0 0 0 311 0
2011/08/29 311 311 311 311 1,000
2011/08/26 327 327 327 327 1,000
2011/08/25 335 335 335 335 1,000
2011/08/24 0 0 0 279 0
2011/08/23 0 0 0 279 0
2011/08/22 0 0 0 279 0
2011/08/19 0 0 0 279 0
2011/08/18 279 279 279 279 2,000
2011/08/17 0 0 0 263 0
2011/08/16 263 263 263 263 3,000
2011/08/15 0 0 0 253 0
2011/08/12 253 253 253 253 1,000
2011/08/11 251 251 251 251 2,000
2011/08/10 251 251 251 251 1,000
2011/08/09 252 252 252 252 6,000
2011/08/08 0 0 0 300 0
2011/08/05 0 0 0 300 0
2011/08/04 0 0 0 300 0
2011/08/03 0 0 0 300 0
2011/08/02 0 0 0 300 0
2011/08/01 0 0 0 300 0
2011/07/29 300 300 300 300 1,000
2011/07/28 0 0 0 300 0
2011/07/27 300 300 300 300 1,000
2011/07/26 324 324 302 302 3,000
2011/07/25 324 324 324 324 1,000
2011/07/22 0 0 0 310 0
2011/07/21 310 310 310 310 1,000
2011/07/20 0 0 0 279 0
2011/07/19 279 279 279 279 4,000
2011/07/15 275 279 275 279 2,000
2011/07/14 267 270 267 270 2,000
2011/07/13 0 0 0 275 0
2011/07/12 0 0 0 275 0
2011/07/11 0 0 0 275 0
2011/07/08 0 0 0 275 0
2011/07/07 0 0 0 275 0
2011/07/06 0 0 0 275 0
2011/07/05 0 0 0 275 0
2011/07/04 0 0 0 275 0
2011/07/01 0 0 0 275 0
2011/06/30 0 0 0 275 0
2011/06/29 0 0 0 275 0
2011/06/28 0 0 0 275 0
2011/06/27 0 0 0 275 0
2011/06/24 275 275 275 275 4,000
2011/06/23 0 0 0 275 0
2011/06/22 0 0 0 275 0
2011/06/21 0 0 0 275 0
2011/06/20 275 275 275 275 1,000
2011/06/17 259 259 259 259 4,000
2011/06/16 0 0 0 250 0
2011/06/15 250 250 250 250 1,000
2011/06/14 0 0 0 239 0
2011/06/13 0 0 0 239 0
2011/06/10 239 239 239 239 1,000
2011/06/09 0 0 0 255 0
2011/06/08 0 0 0 255 0
2011/06/07 0 0 0 255 0
2011/06/06 0 0 0 255 0
2011/06/03 0 0 0 255 0
2011/06/02 0 0 0 255 0
2011/06/01 0 0 0 255 0
2011/05/31 0 0 0 255 0
2011/05/30 0 0 0 255 0
2011/05/27 0 0 0 255 0
2011/05/26 0 0 0 255 0
2011/05/25 257 257 255 255 2,000
2011/05/24 0 0 0 249 0
2011/05/23 0 0 0 249 0
2011/05/20 246 249 246 249 6,000
2011/05/19 280 280 280 280 4,000
2011/05/18 0 0 0 250 0
2011/05/17 0 0 0 250 0
2011/05/16 0 0 0 250 0
2011/05/13 250 250 250 250 1,000
2011/05/12 0 0 0 264 0
2011/05/11 0 0 0 264 0
2011/05/10 264 264 264 264 1,000
2011/05/09 0 0 0 280 0
2011/05/06 0 0 0 280 0
2011/05/02 280 280 280 280 1,000
2011/04/28 0 0 0 289 0
2011/04/27 0 0 0 289 0
2011/04/26 0 0 0 289 0
2011/04/25 289 289 289 289 1,000
2011/04/22 0 0 0 258 0
2011/04/21 258 258 258 258 2,000
2011/04/20 274 274 274 274 3,000
2011/04/19 0 0 0 250 0
2011/04/18 0 0 0 250 0
2011/04/15 250 250 250 250 1,000
2011/04/14 0 0 0 244 0
2011/04/13 0 0 0 244 0
2011/04/12 0 0 0 244 0
2011/04/11 244 244 244 244 1,000
2011/04/08 0 0 0 239 0
2011/04/07 239 239 239 239 1,000
2011/04/06 0 0 0 247 0
2011/04/05 0 0 0 247 0
2011/04/04 0 0 0 247 0
2011/04/01 0 0 0 247 0
2011/03/31 247 247 247 247 1,000
2011/03/30 0 0 0 279 0
2011/03/29 279 279 279 279 1,000
2011/03/28 283 285 283 285 5,000
2011/03/25 283 283 283 283 1,000
2011/03/24 225 260 225 260 3,000
2011/03/23 202 217 202 217 10,000
2011/03/22 0 0 0 217 0
2011/03/18 217 217 217 217 1,000
2011/03/17 0 0 0 217 0
2011/03/16 225 225 217 217 2,000
2011/03/15 251 251 251 251 5,000
2011/03/14 251 251 251 251 1,000
2011/03/11 0 0 0 262 0
2011/03/10 0 0 0 262 0
2011/03/09 0 0 0 262 0
2011/03/08 262 262 262 262 1,000
2011/03/07 0 0 0 300 0
2011/03/04 0 0 0 300 0
2011/03/03 0 0 0 300 0
2011/03/02 0 0 0 300 0
2011/03/01 0 0 0 300 0
2011/02/28 0 0 0 300 0
2011/02/25 300 300 300 300 1,000
2011/02/24 0 0 0 260 0
2011/02/23 0 0 0 260 0
2011/02/22 0 0 0 260 0
2011/02/21 260 260 260 260 2,000
2011/02/18 260 260 260 260 2,000
2011/02/17 0 0 0 255 0
2011/02/16 0 0 0 255 0
2011/02/15 255 255 255 255 1,000
2011/02/14 0 0 0 255 0
2011/02/10 260 260 255 255 2,000
2011/02/09 250 250 250 250 2,000
2011/02/08 0 0 0 250 0
2011/02/07 0 0 0 250 0
2011/02/04 0 0 0 250 0
2011/02/03 0 0 0 250 0
2011/02/02 0 0 0 250 0
2011/02/01 250 250 250 250 1,000
2011/01/31 238 238 238 238 1,000
2011/01/28 240 240 240 240 2,000
2011/01/27 239 239 239 239 1,000
2011/01/26 239 239 239 239 1,000
2011/01/25 238 238 238 238 1,000
2011/01/24 0 0 0 236 0
2011/01/21 235 236 235 236 2,000
2011/01/20 0 0 0 229 0
2011/01/19 0 0 0 229 0
2011/01/18 235 235 229 229 5,000
2011/01/17 235 235 235 235 2,000
2011/01/14 0 0 0 235 0
2011/01/13 235 235 235 235 1,000
2011/01/12 235 235 235 235 1,000
2011/01/11 235 235 235 235 1,000
2011/01/07 0 0 0 221 0
2011/01/06 221 221 221 221 1,000
2011/01/05 229 230 223 223 4,000
2011/01/04 0 0 0 221 0

このページの先頭へ