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 |
|---|---|---|---|---|---|
| 2025/09/12 | 544 | 544 | 536 | 541 | 2,700 |
| 2025/09/11 | 537 | 537 | 526 | 536 | 5,200 |
| 2025/09/10 | 537 | 543 | 530 | 538 | 12,300 |
| 2025/09/09 | 520 | 537 | 515 | 537 | 13,700 |
| 2025/09/08 | 521 | 521 | 510 | 518 | 4,900 |
| 2025/09/05 | 516 | 516 | 490 | 503 | 7,400 |
| 2025/09/04 | 512 | 512 | 490 | 506 | 8,700 |
| 2025/09/03 | 518 | 518 | 500 | 503 | 7,800 |
| 2025/09/02 | 503 | 522 | 502 | 508 | 3,800 |
| 2025/09/01 | 518 | 540 | 501 | 513 | 15,700 |
| 2025/08/29 | 497 | 520 | 495 | 511 | 16,500 |
| 2025/08/28 | 484 | 495 | 484 | 495 | 5,800 |
| 2025/08/27 | 485 | 485 | 477 | 484 | 3,100 |
| 2025/08/26 | 486 | 486 | 471 | 477 | 3,300 |
| 2025/08/25 | 481 | 485 | 481 | 481 | 7,600 |
| 2025/08/22 | 484 | 486 | 480 | 481 | 2,000 |
| 2025/08/21 | 485 | 485 | 479 | 484 | 2,800 |
| 2025/08/20 | 484 | 484 | 477 | 479 | 3,300 |
| 2025/08/19 | 482 | 485 | 480 | 480 | 2,200 |
| 2025/08/18 | 490 | 493 | 477 | 481 | 5,100 |
| 2025/08/15 | 477 | 477 | 469 | 476 | 15,200 |
| 2025/08/14 | 469 | 496 | 469 | 471 | 55,600 |
| 2025/08/13 | 466 | 472 | 466 | 468 | 1,600 |
| 2025/08/12 | 473 | 473 | 465 | 465 | 4,700 |
| 2025/08/08 | 475 | 475 | 470 | 473 | 3,500 |
| 2025/08/07 | 476 | 476 | 472 | 472 | 4,200 |
| 2025/08/05 | 471 | 472 | 471 | 472 | 200 |
| 2025/08/04 | 471 | 471 | 469 | 470 | 500 |
| 2025/08/01 | 474 | 475 | 471 | 471 | 1,600 |
| 2025/07/31 | 473 | 473 | 470 | 470 | 2,100 |
| 2025/07/30 | 473 | 473 | 470 | 470 | 1,700 |
| 2025/07/29 | 473 | 473 | 473 | 473 | 100 |
| 2025/07/28 | 471 | 473 | 471 | 473 | 200 |
| 2025/07/25 | 473 | 473 | 467 | 470 | 2,600 |
| 2025/07/24 | 473 | 473 | 473 | 473 | 500 |
| 2025/07/23 | 472 | 472 | 472 | 472 | 300 |
| 2025/07/22 | 468 | 471 | 468 | 469 | 400 |
| 2025/07/18 | 467 | 468 | 466 | 466 | 800 |
| 2025/07/17 | 465 | 473 | 465 | 466 | 1,800 |
| 2025/07/16 | 472 | 472 | 465 | 471 | 3,200 |
| 2025/07/15 | 473 | 473 | 469 | 469 | 2,700 |
| 2025/07/14 | 469 | 474 | 468 | 473 | 1,000 |
| 2025/07/11 | 472 | 472 | 466 | 466 | 1,500 |
| 2025/07/10 | 466 | 470 | 466 | 467 | 500 |
| 2025/07/09 | 470 | 470 | 463 | 463 | 700 |
| 2025/07/07 | 463 | 463 | 463 | 463 | 1,200 |
| 2025/07/04 | 464 | 464 | 464 | 464 | 200 |
| 2025/07/03 | 470 | 470 | 464 | 464 | 2,200 |
| 2025/07/02 | 470 | 470 | 463 | 470 | 4,600 |
| 2025/07/01 | 473 | 473 | 470 | 471 | 700 |
| 2025/06/30 | 475 | 475 | 469 | 471 | 1,300 |
| 2025/06/27 | 467 | 468 | 465 | 467 | 2,400 |
| 2025/06/26 | 465 | 467 | 464 | 467 | 2,300 |
| 2025/06/25 | 474 | 474 | 465 | 465 | 3,000 |
| 2025/06/24 | 471 | 471 | 469 | 470 | 600 |
| 2025/06/23 | 468 | 468 | 468 | 468 | 200 |
| 2025/06/20 | 470 | 470 | 465 | 470 | 1,300 |
| 2025/06/19 | 464 | 464 | 464 | 464 | 200 |
| 2025/06/17 | 468 | 469 | 464 | 464 | 600 |
| 2025/06/16 | 466 | 469 | 465 | 466 | 4,700 |
| 2025/06/13 | 465 | 468 | 465 | 468 | 400 |
| 2025/06/11 | 464 | 465 | 463 | 463 | 700 |
| 2025/06/09 | 457 | 459 | 457 | 457 | 1,100 |
| 2025/06/06 | 457 | 457 | 457 | 457 | 100 |
| 2025/06/04 | 465 | 465 | 465 | 465 | 1,200 |
| 2025/06/02 | 466 | 466 | 463 | 463 | 700 |
| 2025/05/30 | 464 | 466 | 460 | 466 | 2,900 |
| 2025/05/29 | 457 | 458 | 457 | 458 | 200 |
| 2025/05/28 | 455 | 459 | 455 | 459 | 200 |
| 2025/05/27 | 455 | 458 | 455 | 458 | 1,300 |
| 2025/05/26 | 468 | 468 | 460 | 460 | 500 |
| 2025/05/23 | 467 | 467 | 467 | 467 | 600 |
| 2025/05/22 | 459 | 460 | 459 | 459 | 1,600 |
| 2025/05/21 | 459 | 460 | 459 | 459 | 1,600 |
| 2025/05/20 | 459 | 461 | 459 | 459 | 300 |
| 2025/05/19 | 466 | 466 | 459 | 459 | 1,800 |
| 2025/05/16 | 458 | 458 | 458 | 458 | 100 |
| 2025/05/15 | 464 | 464 | 455 | 455 | 4,300 |
| 2025/05/14 | 464 | 464 | 461 | 464 | 1,000 |
| 2025/05/13 | 465 | 465 | 461 | 464 | 1,000 |
| 2025/05/12 | 465 | 465 | 465 | 465 | 200 |
| 2025/05/09 | 465 | 465 | 465 | 465 | 100 |
| 2025/05/08 | 469 | 469 | 469 | 469 | 1,000 |
| 2025/05/02 | 461 | 461 | 461 | 461 | 100 |
| 2025/05/01 | 460 | 460 | 453 | 453 | 1,000 |
| 2025/04/30 | 459 | 461 | 456 | 456 | 300 |
| 2025/04/28 | 458 | 459 | 458 | 459 | 200 |
| 2025/04/25 | 448 | 463 | 448 | 460 | 2,200 |
| 2025/04/24 | 444 | 450 | 444 | 450 | 200 |
| 2025/04/23 | 450 | 450 | 444 | 444 | 600 |
| 2025/04/22 | 452 | 452 | 441 | 450 | 3,300 |
| 2025/04/21 | 439 | 453 | 439 | 453 | 2,100 |
| 2025/04/18 | 463 | 463 | 438 | 441 | 3,400 |
| 2025/04/17 | 448 | 452 | 430 | 439 | 9,100 |
| 2025/04/16 | 447 | 449 | 447 | 448 | 1,300 |
| 2025/04/15 | 460 | 465 | 449 | 449 | 3,800 |
| 2025/04/14 | 459 | 465 | 459 | 465 | 1,900 |
| 2025/04/11 | 433 | 454 | 433 | 452 | 1,600 |
| 2025/04/10 | 438 | 438 | 431 | 433 | 4,400 |
| 2025/04/09 | 430 | 436 | 422 | 436 | 4,800 |
| 2025/04/08 | 423 | 437 | 423 | 437 | 4,700 |
| 2025/04/07 | 435 | 435 | 420 | 430 | 10,200 |
| 2025/04/04 | 450 | 450 | 442 | 442 | 2,800 |
| 2025/04/03 | 453 | 458 | 453 | 458 | 1,100 |
| 2025/04/02 | 449 | 459 | 449 | 459 | 600 |
| 2025/04/01 | 450 | 450 | 450 | 450 | 2,400 |
| 2025/03/31 | 448 | 449 | 440 | 440 | 2,700 |
| 2025/03/28 | 460 | 464 | 448 | 448 | 3,600 |
| 2025/03/27 | 483 | 484 | 482 | 484 | 7,300 |
| 2025/03/26 | 484 | 484 | 482 | 482 | 3,400 |
| 2025/03/25 | 483 | 484 | 472 | 484 | 4,800 |
| 2025/03/24 | 476 | 482 | 476 | 480 | 1,400 |
| 2025/03/21 | 473 | 480 | 471 | 479 | 5,300 |
| 2025/03/19 | 469 | 475 | 469 | 473 | 2,800 |
| 2025/03/18 | 469 | 469 | 469 | 469 | 500 |
| 2025/03/17 | 470 | 470 | 469 | 470 | 4,400 |
| 2025/03/14 | 468 | 468 | 467 | 468 | 1,800 |
| 2025/03/13 | 462 | 466 | 461 | 466 | 1,500 |
| 2025/03/12 | 464 | 464 | 463 | 464 | 800 |
| 2025/03/11 | 461 | 464 | 461 | 464 | 700 |
| 2025/03/10 | 465 | 465 | 462 | 462 | 300 |
| 2025/03/07 | 459 | 459 | 459 | 459 | 300 |
| 2025/03/06 | 459 | 459 | 459 | 459 | 3,000 |
| 2025/03/05 | 460 | 461 | 459 | 459 | 1,200 |
| 2025/03/04 | 461 | 461 | 460 | 461 | 3,000 |
| 2025/03/03 | 460 | 461 | 460 | 460 | 3,300 |
| 2025/02/28 | 460 | 462 | 460 | 460 | 1,800 |
| 2025/02/27 | 470 | 470 | 470 | 470 | 100 |
| 2025/02/26 | 464 | 466 | 461 | 466 | 1,300 |
| 2025/02/25 | 470 | 470 | 462 | 468 | 2,700 |
| 2025/02/21 | 464 | 464 | 463 | 463 | 800 |
| 2025/02/19 | 465 | 465 | 464 | 464 | 1,700 |
| 2025/02/18 | 465 | 466 | 465 | 465 | 600 |
| 2025/02/17 | 482 | 482 | 465 | 465 | 2,800 |
| 2025/02/14 | 466 | 470 | 465 | 468 | 5,800 |
| 2025/02/13 | 460 | 461 | 460 | 461 | 1,100 |
| 2025/02/10 | 468 | 468 | 468 | 468 | 2,100 |
| 2025/02/07 | 463 | 463 | 462 | 462 | 1,100 |
| 2025/02/06 | 462 | 467 | 462 | 463 | 1,500 |
| 2025/02/04 | 462 | 462 | 462 | 462 | 200 |
| 2025/02/03 | 468 | 468 | 461 | 461 | 600 |
| 2025/01/31 | 466 | 468 | 461 | 468 | 2,000 |
| 2025/01/30 | 461 | 464 | 461 | 464 | 700 |
| 2025/01/29 | 470 | 470 | 461 | 461 | 2,700 |
| 2025/01/28 | 463 | 470 | 460 | 462 | 6,300 |
| 2025/01/27 | 460 | 463 | 460 | 463 | 1,200 |
| 2025/01/24 | 462 | 462 | 462 | 462 | 700 |
| 2025/01/23 | 446 | 462 | 446 | 462 | 1,400 |
| 2025/01/22 | 449 | 450 | 446 | 446 | 2,100 |
| 2025/01/21 | 458 | 458 | 446 | 457 | 1,200 |
| 2025/01/20 | 463 | 463 | 459 | 461 | 1,200 |
| 2025/01/17 | 454 | 463 | 454 | 463 | 3,100 |
| 2025/01/16 | 458 | 460 | 453 | 460 | 1,600 |
| 2025/01/15 | 460 | 460 | 453 | 453 | 2,700 |
| 2025/01/14 | 463 | 463 | 457 | 460 | 3,500 |
| 2025/01/10 | 460 | 460 | 460 | 460 | 300 |
| 2025/01/09 | 460 | 460 | 455 | 458 | 1,300 |
| 2025/01/08 | 454 | 459 | 443 | 455 | 5,700 |
| 2025/01/07 | 454 | 454 | 450 | 450 | 1,600 |
| 2025/01/06 | 460 | 460 | 454 | 454 | 2,700 |
| 2024/12/30 | 439 | 445 | 439 | 445 | 2,400 |
| 2024/12/27 | 436 | 439 | 436 | 439 | 1,200 |
| 2024/12/26 | 438 | 438 | 436 | 436 | 900 |
| 2024/12/25 | 441 | 441 | 437 | 437 | 3,800 |
| 2024/12/24 | 442 | 442 | 438 | 438 | 1,300 |
| 2024/12/23 | 445 | 445 | 445 | 445 | 1,500 |
| 2024/12/20 | 440 | 440 | 440 | 440 | 500 |
| 2024/12/19 | 441 | 442 | 440 | 440 | 1,500 |
| 2024/12/18 | 439 | 439 | 439 | 439 | 100 |
| 2024/12/16 | 447 | 447 | 439 | 439 | 6,200 |
| 2024/12/13 | 439 | 440 | 436 | 440 | 2,800 |
| 2024/12/12 | 437 | 440 | 434 | 436 | 2,600 |
| 2024/12/11 | 440 | 440 | 436 | 440 | 2,800 |
| 2024/12/10 | 432 | 436 | 432 | 436 | 800 |
| 2024/12/09 | 435 | 435 | 430 | 432 | 3,700 |
| 2024/12/06 | 432 | 433 | 431 | 432 | 1,800 |
| 2024/12/05 | 435 | 439 | 433 | 433 | 1,300 |
| 2024/12/04 | 435 | 435 | 435 | 435 | 1,300 |
| 2024/12/03 | 440 | 440 | 436 | 436 | 500 |
| 2024/12/02 | 441 | 441 | 441 | 441 | 500 |
| 2024/11/29 | 434 | 439 | 434 | 439 | 1,000 |
| 2024/11/28 | 434 | 434 | 430 | 433 | 3,600 |
| 2024/11/27 | 431 | 435 | 430 | 430 | 3,800 |
| 2024/11/26 | 434 | 434 | 431 | 431 | 2,400 |
| 2024/11/25 | 445 | 445 | 434 | 434 | 8,700 |
| 2024/11/22 | 440 | 441 | 436 | 437 | 3,400 |
| 2024/11/21 | 443 | 446 | 443 | 443 | 700 |
| 2024/11/19 | 435 | 440 | 435 | 440 | 1,500 |
| 2024/11/18 | 440 | 443 | 440 | 441 | 1,200 |
| 2024/11/15 | 448 | 448 | 447 | 447 | 3,400 |
| 2024/11/14 | 447 | 447 | 435 | 437 | 6,100 |
| 2024/11/13 | 443 | 443 | 442 | 442 | 800 |
| 2024/11/12 | 439 | 447 | 438 | 446 | 2,000 |
| 2024/11/11 | 446 | 449 | 439 | 439 | 4,300 |
| 2024/11/08 | 442 | 445 | 441 | 445 | 2,200 |
| 2024/11/07 | 444 | 444 | 443 | 443 | 1,600 |
| 2024/11/05 | 449 | 449 | 445 | 445 | 400 |
| 2024/11/01 | 447 | 447 | 441 | 444 | 1,000 |
| 2024/10/31 | 442 | 442 | 441 | 441 | 500 |
| 2024/10/30 | 443 | 443 | 442 | 442 | 300 |