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 |
|---|---|---|---|---|---|
| 2024/07/26 | 459 | 463 | 453 | 453 | 2,700 |
| 2024/07/25 | 469 | 469 | 456 | 459 | 3,300 |
| 2024/07/24 | 463 | 465 | 463 | 464 | 1,200 |
| 2024/07/23 | 469 | 469 | 466 | 466 | 500 |
| 2024/07/22 | 458 | 468 | 458 | 468 | 1,400 |
| 2024/07/19 | 469 | 469 | 454 | 457 | 3,900 |
| 2024/07/18 | 468 | 469 | 468 | 469 | 1,000 |
| 2024/07/17 | 469 | 469 | 466 | 469 | 2,700 |
| 2024/07/16 | 464 | 468 | 455 | 468 | 3,300 |
| 2024/07/12 | 461 | 465 | 461 | 464 | 2,900 |
| 2024/07/11 | 463 | 465 | 463 | 464 | 1,100 |
| 2024/07/10 | 463 | 464 | 462 | 462 | 2,000 |
| 2024/07/09 | 462 | 465 | 460 | 462 | 1,400 |
| 2024/07/08 | 458 | 466 | 458 | 465 | 2,900 |
| 2024/07/05 | 458 | 458 | 458 | 458 | 100 |
| 2024/07/04 | 458 | 458 | 454 | 458 | 1,400 |
| 2024/07/03 | 453 | 458 | 453 | 453 | 1,400 |
| 2024/07/02 | 456 | 456 | 455 | 456 | 900 |
| 2024/07/01 | 455 | 456 | 452 | 452 | 4,000 |
| 2024/06/28 | 452 | 454 | 452 | 454 | 500 |
| 2024/06/27 | 452 | 452 | 452 | 452 | 200 |
| 2024/06/26 | 455 | 455 | 450 | 450 | 1,400 |
| 2024/06/25 | 454 | 454 | 452 | 452 | 2,100 |
| 2024/06/24 | 455 | 455 | 451 | 451 | 1,900 |
| 2024/06/21 | 456 | 456 | 449 | 452 | 3,300 |
| 2024/06/20 | 450 | 451 | 448 | 448 | 1,400 |
| 2024/06/19 | 455 | 455 | 442 | 453 | 4,000 |
| 2024/06/18 | 454 | 455 | 453 | 455 | 1,300 |
| 2024/06/17 | 454 | 454 | 448 | 454 | 4,100 |
| 2024/06/14 | 448 | 455 | 448 | 455 | 400 |
| 2024/06/13 | 451 | 451 | 447 | 448 | 2,500 |
| 2024/06/12 | 452 | 453 | 450 | 453 | 1,800 |
| 2024/06/11 | 448 | 452 | 448 | 452 | 1,300 |
| 2024/06/10 | 452 | 456 | 448 | 448 | 2,500 |
| 2024/06/07 | 445 | 446 | 445 | 446 | 300 |
| 2024/06/06 | 439 | 445 | 439 | 445 | 1,900 |
| 2024/06/05 | 440 | 440 | 439 | 439 | 1,800 |
| 2024/06/04 | 444 | 445 | 440 | 445 | 1,200 |
| 2024/06/03 | 447 | 447 | 442 | 442 | 500 |
| 2024/05/31 | 439 | 444 | 439 | 443 | 300 |
| 2024/05/30 | 440 | 440 | 438 | 438 | 500 |
| 2024/05/29 | 439 | 440 | 436 | 440 | 4,400 |
| 2024/05/28 | 442 | 444 | 437 | 441 | 3,400 |
| 2024/05/27 | 445 | 455 | 442 | 442 | 3,700 |
| 2024/05/24 | 440 | 448 | 436 | 441 | 2,300 |
| 2024/05/23 | 439 | 440 | 437 | 440 | 3,600 |
| 2024/05/22 | 438 | 444 | 437 | 439 | 3,600 |
| 2024/05/21 | 440 | 442 | 438 | 438 | 2,600 |
| 2024/05/20 | 439 | 440 | 437 | 440 | 1,500 |
| 2024/05/17 | 436 | 443 | 436 | 438 | 1,500 |
| 2024/05/16 | 440 | 447 | 438 | 439 | 9,500 |
| 2024/05/15 | 461 | 470 | 448 | 448 | 12,200 |
| 2024/05/14 | 460 | 461 | 453 | 461 | 2,500 |
| 2024/05/13 | 455 | 458 | 455 | 458 | 1,400 |
| 2024/05/10 | 456 | 456 | 453 | 453 | 400 |
| 2024/05/08 | 456 | 456 | 455 | 456 | 1,000 |
| 2024/05/07 | 448 | 448 | 448 | 448 | 100 |
| 2024/05/02 | 445 | 447 | 445 | 447 | 1,100 |
| 2024/05/01 | 452 | 452 | 445 | 448 | 2,100 |
| 2024/04/30 | 452 | 454 | 450 | 450 | 300 |
| 2024/04/26 | 447 | 453 | 447 | 449 | 300 |
| 2024/04/25 | 447 | 453 | 447 | 447 | 700 |
| 2024/04/24 | 442 | 447 | 442 | 447 | 1,400 |
| 2024/04/23 | 443 | 450 | 443 | 445 | 2,000 |
| 2024/04/22 | 463 | 463 | 444 | 444 | 12,500 |
| 2024/04/19 | 444 | 444 | 436 | 439 | 4,200 |
| 2024/04/18 | 439 | 445 | 439 | 445 | 1,200 |
| 2024/04/17 | 442 | 442 | 440 | 440 | 2,300 |
| 2024/04/16 | 447 | 447 | 440 | 440 | 2,700 |
| 2024/04/15 | 447 | 448 | 447 | 448 | 2,700 |
| 2024/04/12 | 457 | 461 | 446 | 448 | 4,200 |
| 2024/04/11 | 444 | 450 | 444 | 450 | 1,600 |
| 2024/04/10 | 444 | 454 | 443 | 443 | 2,300 |
| 2024/04/09 | 441 | 441 | 441 | 441 | 100 |
| 2024/04/08 | 440 | 445 | 438 | 440 | 4,000 |
| 2024/04/05 | 441 | 446 | 438 | 440 | 5,100 |
| 2024/04/04 | 450 | 450 | 441 | 442 | 7,300 |
| 2024/04/03 | 450 | 455 | 448 | 454 | 700 |
| 2024/04/02 | 450 | 457 | 449 | 451 | 600 |
| 2024/04/01 | 449 | 459 | 449 | 451 | 2,100 |
| 2024/03/29 | 451 | 461 | 448 | 448 | 2,000 |
| 2024/03/28 | 451 | 455 | 446 | 451 | 3,800 |
| 2024/03/27 | 470 | 479 | 465 | 471 | 11,300 |
| 2024/03/26 | 470 | 495 | 461 | 470 | 49,100 |
| 2024/03/25 | 470 | 470 | 459 | 464 | 7,100 |
| 2024/03/22 | 465 | 470 | 461 | 470 | 4,700 |
| 2024/03/21 | 465 | 469 | 463 | 463 | 7,400 |
| 2024/03/19 | 467 | 468 | 465 | 465 | 2,300 |
| 2024/03/18 | 467 | 467 | 467 | 467 | 400 |
| 2024/03/15 | 469 | 469 | 467 | 467 | 4,300 |
| 2024/03/14 | 468 | 469 | 467 | 469 | 800 |
| 2024/03/13 | 468 | 468 | 468 | 468 | 100 |
| 2024/03/12 | 464 | 472 | 464 | 468 | 2,800 |
| 2024/03/11 | 470 | 470 | 461 | 461 | 2,500 |
| 2024/03/08 | 460 | 470 | 457 | 463 | 3,700 |
| 2024/03/07 | 467 | 467 | 457 | 459 | 5,700 |
| 2024/03/06 | 462 | 464 | 462 | 464 | 400 |
| 2024/03/05 | 469 | 469 | 462 | 462 | 1,100 |
| 2024/03/04 | 469 | 469 | 469 | 469 | 200 |
| 2024/03/01 | 466 | 471 | 460 | 465 | 5,600 |
| 2024/02/29 | 462 | 466 | 462 | 466 | 400 |
| 2024/02/28 | 464 | 464 | 464 | 464 | 300 |
| 2024/02/27 | 465 | 466 | 464 | 464 | 3,400 |
| 2024/02/26 | 465 | 465 | 455 | 457 | 3,000 |
| 2024/02/22 | 465 | 465 | 465 | 465 | 500 |
| 2024/02/21 | 458 | 463 | 452 | 461 | 4,700 |
| 2024/02/20 | 451 | 456 | 451 | 454 | 2,800 |
| 2024/02/19 | 456 | 456 | 451 | 451 | 2,300 |
| 2024/02/16 | 447 | 459 | 446 | 450 | 2,100 |
| 2024/02/15 | 444 | 450 | 441 | 445 | 8,200 |
| 2024/02/14 | 462 | 465 | 449 | 452 | 12,500 |
| 2024/02/13 | 464 | 485 | 450 | 481 | 30,400 |
| 2024/02/09 | 464 | 467 | 461 | 465 | 1,800 |
| 2024/02/08 | 463 | 463 | 461 | 461 | 1,200 |
| 2024/02/07 | 463 | 464 | 463 | 463 | 500 |
| 2024/02/06 | 459 | 463 | 459 | 461 | 1,400 |
| 2024/02/05 | 464 | 464 | 457 | 459 | 4,800 |
| 2024/02/02 | 465 | 470 | 463 | 463 | 4,000 |
| 2024/02/01 | 468 | 470 | 462 | 465 | 3,800 |
| 2024/01/31 | 469 | 469 | 465 | 468 | 2,800 |
| 2024/01/30 | 461 | 469 | 461 | 468 | 3,800 |
| 2024/01/29 | 465 | 465 | 462 | 462 | 2,000 |
| 2024/01/26 | 464 | 465 | 463 | 465 | 900 |
| 2024/01/25 | 466 | 466 | 461 | 464 | 2,200 |
| 2024/01/24 | 462 | 466 | 462 | 466 | 1,500 |
| 2024/01/23 | 463 | 464 | 462 | 464 | 2,700 |
| 2024/01/22 | 464 | 471 | 460 | 463 | 6,700 |
| 2024/01/19 | 465 | 471 | 464 | 464 | 700 |
| 2024/01/18 | 468 | 468 | 462 | 468 | 2,100 |
| 2024/01/17 | 466 | 468 | 461 | 464 | 1,700 |
| 2024/01/16 | 457 | 467 | 457 | 466 | 7,700 |
| 2024/01/15 | 459 | 460 | 452 | 459 | 6,900 |
| 2024/01/12 | 454 | 459 | 452 | 457 | 8,300 |
| 2024/01/11 | 454 | 454 | 450 | 452 | 900 |
| 2024/01/10 | 450 | 453 | 449 | 449 | 6,800 |
| 2024/01/09 | 445 | 449 | 445 | 449 | 1,900 |
| 2024/01/05 | 440 | 446 | 438 | 444 | 3,700 |
| 2024/01/04 | 434 | 440 | 430 | 437 | 5,900 |
| 2023/12/29 | 436 | 439 | 434 | 439 | 1,100 |
| 2023/12/28 | 434 | 448 | 432 | 444 | 1,600 |
| 2023/12/27 | 431 | 432 | 425 | 430 | 6,300 |
| 2023/12/26 | 435 | 435 | 424 | 425 | 7,900 |
| 2023/12/25 | 443 | 443 | 425 | 436 | 5,500 |
| 2023/12/22 | 442 | 442 | 433 | 439 | 1,300 |
| 2023/12/21 | 446 | 446 | 436 | 440 | 5,200 |
| 2023/12/20 | 445 | 446 | 444 | 446 | 800 |
| 2023/12/19 | 448 | 448 | 445 | 445 | 2,000 |
| 2023/12/18 | 446 | 449 | 445 | 449 | 400 |
| 2023/12/15 | 442 | 444 | 442 | 444 | 3,100 |
| 2023/12/14 | 449 | 450 | 441 | 441 | 3,900 |
| 2023/12/13 | 449 | 449 | 443 | 449 | 3,800 |
| 2023/12/12 | 446 | 446 | 445 | 445 | 300 |
| 2023/12/11 | 449 | 450 | 441 | 441 | 2,900 |
| 2023/12/08 | 444 | 451 | 442 | 451 | 4,900 |
| 2023/12/07 | 448 | 452 | 447 | 452 | 1,100 |
| 2023/12/06 | 444 | 446 | 440 | 445 | 3,400 |
| 2023/12/05 | 457 | 457 | 444 | 450 | 3,500 |
| 2023/12/04 | 447 | 455 | 447 | 452 | 1,200 |
| 2023/12/01 | 456 | 456 | 445 | 447 | 3,000 |
| 2023/11/30 | 451 | 453 | 451 | 453 | 400 |
| 2023/11/29 | 453 | 455 | 445 | 455 | 2,500 |
| 2023/11/28 | 443 | 455 | 443 | 445 | 1,800 |
| 2023/11/27 | 453 | 453 | 440 | 447 | 1,700 |
| 2023/11/24 | 449 | 458 | 443 | 450 | 4,900 |
| 2023/11/22 | 437 | 443 | 433 | 443 | 4,900 |
| 2023/11/21 | 435 | 437 | 432 | 437 | 2,100 |
| 2023/11/20 | 432 | 440 | 432 | 435 | 3,000 |
| 2023/11/17 | 430 | 438 | 424 | 436 | 5,600 |
| 2023/11/16 | 433 | 433 | 430 | 430 | 700 |
| 2023/11/15 | 433 | 433 | 425 | 427 | 7,900 |
| 2023/11/14 | 431 | 447 | 430 | 443 | 5,300 |
| 2023/11/13 | 436 | 443 | 429 | 431 | 12,500 |
| 2023/11/10 | 433 | 436 | 430 | 436 | 1,000 |
| 2023/11/09 | 429 | 430 | 429 | 430 | 1,200 |
| 2023/11/08 | 429 | 434 | 426 | 434 | 3,800 |
| 2023/11/07 | 429 | 436 | 429 | 429 | 900 |
| 2023/11/06 | 435 | 435 | 431 | 431 | 500 |
| 2023/11/02 | 435 | 436 | 428 | 436 | 1,200 |
| 2023/11/01 | 431 | 432 | 423 | 432 | 7,100 |
| 2023/10/31 | 425 | 426 | 423 | 426 | 5,400 |
| 2023/10/27 | 431 | 434 | 431 | 433 | 2,200 |
| 2023/10/26 | 435 | 437 | 431 | 437 | 2,900 |
| 2023/10/25 | 434 | 435 | 431 | 431 | 2,100 |
| 2023/10/24 | 433 | 433 | 428 | 432 | 1,900 |
| 2023/10/23 | 436 | 436 | 427 | 433 | 6,400 |
| 2023/10/20 | 438 | 440 | 435 | 435 | 2,200 |
| 2023/10/19 | 431 | 438 | 431 | 438 | 1,200 |
| 2023/10/18 | 432 | 441 | 432 | 434 | 3,200 |
| 2023/10/17 | 437 | 438 | 437 | 438 | 300 |
| 2023/10/16 | 437 | 437 | 431 | 433 | 5,200 |
| 2023/10/13 | 435 | 438 | 431 | 437 | 2,900 |
| 2023/10/12 | 444 | 444 | 434 | 434 | 1,400 |
| 2023/10/11 | 434 | 435 | 430 | 432 | 4,000 |
| 2023/10/10 | 433 | 440 | 429 | 436 | 3,800 |
| 2023/10/06 | 441 | 443 | 435 | 435 | 6,000 |
| 2023/10/05 | 440 | 445 | 440 | 443 | 300 |
| 2023/10/04 | 445 | 448 | 440 | 442 | 8,200 |
| 2023/10/03 | 455 | 460 | 451 | 451 | 800 |
| 2023/10/02 | 462 | 462 | 453 | 461 | 2,200 |
| 2023/09/29 | 461 | 462 | 453 | 462 | 600 |