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 |
---|---|---|---|---|---|
1984/12/28 | 427 | 427 | 427 | 427 | 7,000 |
1984/12/26 | 416 | 417 | 416 | 417 | 17,000 |
1984/12/25 | 416 | 416 | 416 | 416 | 9,000 |
1984/12/24 | 426 | 426 | 415 | 415 | 11,000 |
1984/12/21 | 421 | 426 | 421 | 426 | 2,000 |
1984/12/20 | 421 | 421 | 421 | 421 | 2,000 |
1984/12/18 | 412 | 412 | 412 | 412 | 1,000 |
1984/12/15 | 406 | 410 | 406 | 410 | 2,000 |
1984/12/14 | 406 | 406 | 406 | 406 | 1,000 |
1984/12/13 | 410 | 410 | 405 | 405 | 24,000 |
1984/12/12 | 410 | 410 | 410 | 410 | 8,000 |
1984/12/11 | 405 | 405 | 405 | 405 | 12,000 |
1984/12/10 | 410 | 410 | 405 | 405 | 10,000 |
1984/12/07 | 415 | 415 | 410 | 410 | 5,000 |
1984/12/05 | 420 | 420 | 410 | 410 | 19,000 |
1984/12/03 | 415 | 415 | 415 | 415 | 2,000 |
1984/12/01 | 424 | 424 | 424 | 424 | 7,000 |
1984/11/30 | 429 | 429 | 419 | 419 | 11,000 |
1984/11/26 | 448 | 459 | 448 | 459 | 17,000 |
1984/11/22 | 465 | 465 | 450 | 460 | 19,000 |
1984/11/21 | 459 | 480 | 459 | 475 | 73,000 |
1984/11/20 | 415 | 440 | 415 | 440 | 18,000 |
1984/11/19 | 407 | 410 | 407 | 410 | 4,000 |
1984/11/17 | 406 | 406 | 400 | 405 | 22,000 |
1984/11/16 | 400 | 405 | 391 | 405 | 25,000 |
1984/11/15 | 403 | 403 | 400 | 400 | 8,000 |
1984/11/14 | 400 | 400 | 391 | 393 | 13,000 |
1984/11/12 | 400 | 400 | 400 | 400 | 11,000 |
1984/11/09 | 407 | 407 | 400 | 400 | 5,000 |
1984/11/08 | 416 | 416 | 407 | 407 | 19,000 |
1984/11/07 | 417 | 417 | 417 | 417 | 2,000 |
1984/11/06 | 415 | 416 | 415 | 416 | 10,000 |
1984/11/05 | 400 | 400 | 400 | 400 | 1,000 |
1984/11/02 | 401 | 401 | 401 | 401 | 3,000 |
1984/11/01 | 408 | 408 | 401 | 401 | 21,000 |
1984/10/31 | 407 | 407 | 407 | 407 | 8,000 |
1984/10/30 | 407 | 407 | 407 | 407 | 6,000 |
1984/10/25 | 439 | 439 | 439 | 439 | 2,000 |
1984/10/24 | 441 | 442 | 441 | 442 | 9,000 |
1984/10/23 | 439 | 445 | 430 | 445 | 15,000 |
1984/10/20 | 430 | 430 | 411 | 411 | 9,000 |
1984/10/19 | 449 | 449 | 440 | 440 | 45,000 |
1984/10/18 | 449 | 449 | 449 | 449 | 46,000 |
1984/10/17 | 411 | 420 | 411 | 420 | 3,000 |
1984/10/16 | 401 | 401 | 401 | 401 | 4,000 |
1984/10/12 | 400 | 400 | 400 | 400 | 1,000 |
1984/10/11 | 390 | 390 | 390 | 390 | 3,000 |
1984/10/09 | 390 | 390 | 390 | 390 | 2,000 |
1984/10/08 | 390 | 390 | 390 | 390 | 5,000 |
1984/10/06 | 390 | 390 | 390 | 390 | 2,000 |
1984/10/05 | 389 | 389 | 389 | 389 | 1,000 |
1984/10/03 | 405 | 405 | 400 | 400 | 8,000 |
1984/10/02 | 395 | 400 | 395 | 400 | 23,000 |
1984/09/29 | 375 | 375 | 375 | 375 | 4,000 |
1984/09/28 | 380 | 380 | 380 | 380 | 8,000 |
1984/09/25 | 397 | 397 | 397 | 397 | 1,000 |
1984/09/22 | 393 | 393 | 393 | 393 | 1,000 |
1984/09/21 | 393 | 393 | 393 | 393 | 1,000 |
1984/09/20 | 392 | 392 | 392 | 392 | 2,000 |
1984/09/19 | 400 | 400 | 397 | 397 | 5,000 |
1984/09/14 | 401 | 402 | 401 | 402 | 4,000 |
1984/09/13 | 410 | 410 | 400 | 400 | 8,000 |
1984/09/12 | 400 | 410 | 400 | 410 | 10,000 |
1984/09/11 | 410 | 410 | 405 | 405 | 10,000 |
1984/09/10 | 410 | 410 | 409 | 410 | 5,000 |
1984/09/06 | 410 | 411 | 410 | 410 | 9,000 |
1984/09/05 | 408 | 410 | 408 | 410 | 2,000 |
1984/09/03 | 401 | 406 | 401 | 405 | 12,000 |
1984/09/01 | 404 | 404 | 400 | 400 | 11,000 |
1984/08/31 | 406 | 406 | 405 | 405 | 9,000 |
1984/08/29 | 405 | 405 | 405 | 405 | 7,000 |
1984/08/28 | 410 | 410 | 410 | 410 | 1,000 |
1984/08/27 | 419 | 419 | 410 | 410 | 3,000 |
1984/08/24 | 419 | 420 | 419 | 420 | 4,000 |
1984/08/23 | 410 | 420 | 410 | 420 | 4,000 |
1984/08/21 | 420 | 420 | 420 | 420 | 5,000 |
1984/08/20 | 430 | 435 | 430 | 435 | 21,000 |
1984/08/18 | 429 | 430 | 425 | 430 | 18,000 |
1984/08/17 | 410 | 430 | 410 | 430 | 11,000 |
1984/08/16 | 390 | 400 | 390 | 400 | 28,000 |
1984/08/15 | 390 | 390 | 386 | 390 | 16,000 |
1984/08/14 | 393 | 393 | 385 | 385 | 12,000 |
1984/08/13 | 390 | 390 | 390 | 390 | 3,000 |
1984/08/07 | 390 | 390 | 390 | 390 | 3,000 |
1984/08/03 | 390 | 390 | 390 | 390 | 5,000 |
1984/08/01 | 390 | 390 | 390 | 390 | 2,000 |
1984/07/30 | 380 | 380 | 380 | 380 | 4,000 |
1984/07/28 | 380 | 380 | 380 | 380 | 2,000 |
1984/07/21 | 386 | 386 | 386 | 386 | 2,000 |
1984/07/19 | 390 | 390 | 390 | 390 | 2,000 |
1984/07/17 | 385 | 385 | 381 | 381 | 4,000 |
1984/07/16 | 385 | 385 | 385 | 385 | 1,000 |
1984/07/12 | 385 | 385 | 385 | 385 | 1,000 |
1984/07/11 | 390 | 390 | 382 | 382 | 3,000 |
1984/07/10 | 390 | 390 | 390 | 390 | 1,000 |
1984/07/09 | 390 | 390 | 390 | 390 | 3,000 |
1984/07/07 | 387 | 390 | 387 | 390 | 11,000 |
1984/07/06 | 385 | 385 | 385 | 385 | 1,000 |
1984/07/04 | 389 | 390 | 389 | 390 | 8,000 |
1984/07/03 | 389 | 390 | 380 | 380 | 42,000 |
1984/07/02 | 400 | 400 | 390 | 390 | 12,000 |
1984/06/29 | 380 | 400 | 380 | 400 | 7,000 |
1984/06/28 | 379 | 379 | 379 | 379 | 1,000 |
1984/06/27 | 376 | 376 | 376 | 376 | 16,000 |
1984/06/26 | 389 | 390 | 389 | 390 | 16,000 |
1984/06/25 | 392 | 392 | 389 | 389 | 4,000 |
1984/06/23 | 392 | 392 | 392 | 392 | 4,000 |
1984/06/21 | 393 | 393 | 392 | 392 | 4,000 |
1984/06/20 | 408 | 409 | 399 | 399 | 5,000 |
1984/06/19 | 409 | 409 | 408 | 408 | 2,000 |
1984/06/15 | 415 | 415 | 411 | 411 | 2,000 |
1984/06/13 | 434 | 434 | 420 | 420 | 9,000 |
1984/06/12 | 440 | 440 | 435 | 435 | 10,000 |
1984/06/08 | 460 | 460 | 453 | 453 | 42,000 |
1984/06/07 | 430 | 460 | 428 | 460 | 110,000 |
1984/06/06 | 398 | 430 | 398 | 430 | 31,000 |
1984/06/05 | 380 | 403 | 380 | 403 | 38,000 |
1984/06/04 | 375 | 375 | 375 | 375 | 3,000 |
1984/06/02 | 379 | 379 | 379 | 379 | 1,000 |
1984/06/01 | 380 | 385 | 379 | 380 | 16,000 |
1984/05/31 | 388 | 388 | 380 | 380 | 23,000 |
1984/05/30 | 392 | 392 | 387 | 387 | 14,000 |
1984/05/29 | 390 | 392 | 389 | 392 | 22,000 |
1984/05/28 | 390 | 394 | 388 | 392 | 22,000 |
1984/05/26 | 380 | 390 | 380 | 390 | 18,000 |
1984/05/25 | 387 | 390 | 387 | 387 | 13,000 |
1984/05/24 | 388 | 388 | 385 | 385 | 7,000 |
1984/05/23 | 389 | 389 | 388 | 388 | 4,000 |
1984/05/22 | 390 | 390 | 390 | 390 | 3,000 |
1984/05/21 | 399 | 402 | 399 | 401 | 33,000 |
1984/05/19 | 380 | 400 | 380 | 400 | 21,000 |
1984/05/18 | 377 | 382 | 377 | 382 | 6,000 |
1984/05/17 | 381 | 381 | 378 | 378 | 2,000 |
1984/05/16 | 367 | 375 | 367 | 375 | 26,000 |
1984/05/15 | 370 | 370 | 366 | 366 | 7,000 |
1984/05/14 | 370 | 370 | 370 | 370 | 6,000 |
1984/05/11 | 370 | 370 | 369 | 370 | 15,000 |
1984/05/09 | 371 | 371 | 371 | 371 | 1,000 |
1984/05/08 | 363 | 363 | 363 | 363 | 1,000 |
1984/05/07 | 362 | 362 | 362 | 362 | 4,000 |
1984/05/04 | 362 | 362 | 362 | 362 | 3,000 |
1984/05/01 | 361 | 361 | 361 | 361 | 4,000 |
1984/04/28 | 370 | 370 | 360 | 370 | 19,000 |
1984/04/27 | 370 | 370 | 370 | 370 | 1,000 |
1984/04/26 | 375 | 375 | 375 | 375 | 5,000 |
1984/04/25 | 375 | 375 | 375 | 375 | 2,000 |
1984/04/24 | 375 | 375 | 375 | 375 | 2,000 |
1984/04/23 | 375 | 375 | 375 | 375 | 2,000 |
1984/04/13 | 376 | 376 | 375 | 375 | 3,000 |
1984/04/12 | 376 | 376 | 376 | 376 | 2,000 |
1984/04/11 | 377 | 377 | 377 | 377 | 1,000 |
1984/04/07 | 376 | 376 | 376 | 376 | 1,000 |
1984/04/05 | 377 | 377 | 376 | 376 | 5,000 |
1984/04/04 | 377 | 379 | 377 | 377 | 3,000 |
1984/04/02 | 380 | 381 | 379 | 379 | 3,000 |
1984/03/31 | 377 | 380 | 377 | 380 | 3,000 |
1984/03/30 | 377 | 377 | 377 | 377 | 1,000 |
1984/03/29 | 384 | 384 | 379 | 380 | 7,000 |
1984/03/28 | 379 | 379 | 379 | 379 | 5,000 |
1984/03/27 | 377 | 377 | 377 | 377 | 12,000 |
1984/03/23 | 400 | 400 | 400 | 400 | 10,000 |
1984/03/22 | 410 | 410 | 410 | 410 | 1,000 |
1984/03/21 | 400 | 400 | 400 | 400 | 5,000 |
1984/03/17 | 418 | 418 | 415 | 415 | 12,000 |
1984/03/15 | 425 | 425 | 423 | 423 | 3,000 |
1984/03/14 | 426 | 429 | 426 | 426 | 6,000 |
1984/03/13 | 426 | 435 | 426 | 429 | 8,000 |
1984/03/12 | 411 | 420 | 411 | 420 | 10,000 |
1984/03/08 | 408 | 411 | 408 | 411 | 3,000 |
1984/03/07 | 410 | 410 | 408 | 408 | 5,000 |
1984/03/06 | 413 | 414 | 410 | 410 | 14,000 |
1984/03/05 | 409 | 409 | 409 | 409 | 3,000 |
1984/03/03 | 410 | 410 | 406 | 406 | 11,000 |
1984/03/01 | 420 | 421 | 415 | 420 | 12,000 |
1984/02/29 | 431 | 431 | 420 | 420 | 29,000 |
1984/02/25 | 430 | 451 | 430 | 451 | 19,000 |
1984/02/24 | 452 | 452 | 451 | 451 | 2,000 |
1984/02/23 | 452 | 452 | 452 | 452 | 3,000 |
1984/02/18 | 463 | 468 | 463 | 468 | 16,000 |
1984/02/17 | 469 | 469 | 468 | 468 | 6,000 |
1984/02/13 | 469 | 470 | 464 | 470 | 10,000 |
1984/02/10 | 475 | 475 | 474 | 474 | 3,000 |
1984/02/09 | 471 | 475 | 469 | 475 | 80,000 |
1984/02/08 | 495 | 495 | 470 | 480 | 77,000 |
1984/02/07 | 510 | 514 | 484 | 497 | 141,000 |
1984/02/06 | 463 | 500 | 459 | 500 | 326,000 |
1984/02/04 | 460 | 468 | 459 | 468 | 198,000 |
1984/02/03 | 430 | 453 | 430 | 453 | 187,000 |
1984/02/02 | 430 | 430 | 428 | 430 | 25,000 |
1984/02/01 | 420 | 430 | 420 | 430 | 16,000 |
1984/01/31 | 421 | 421 | 420 | 420 | 3,000 |
1984/01/30 | 420 | 420 | 420 | 420 | 4,000 |
1984/01/28 | 430 | 430 | 428 | 430 | 14,000 |
1984/01/26 | 442 | 442 | 430 | 430 | 9,000 |
1984/01/25 | 435 | 442 | 429 | 442 | 43,000 |
1984/01/24 | 440 | 448 | 440 | 442 | 66,000 |
1984/01/23 | 419 | 430 | 415 | 430 | 69,000 |
1984/01/21 | 420 | 420 | 420 | 420 | 3,000 |
1984/01/20 | 420 | 420 | 420 | 420 | 3,000 |
1984/01/19 | 426 | 426 | 420 | 420 | 17,000 |
1984/01/18 | 439 | 439 | 430 | 430 | 11,000 |
1984/01/17 | 440 | 445 | 440 | 444 | 21,000 |
1984/01/13 | 440 | 440 | 435 | 440 | 69,000 |
1984/01/12 | 449 | 454 | 440 | 440 | 56,000 |
1984/01/11 | 428 | 450 | 421 | 450 | 211,000 |
1984/01/10 | 413 | 429 | 412 | 429 | 78,000 |
1984/01/09 | 397 | 410 | 390 | 410 | 285,000 |
1984/01/07 | 399 | 399 | 395 | 399 | 18,000 |
1984/01/06 | 390 | 400 | 390 | 400 | 25,000 |
1984/01/05 | 364 | 370 | 364 | 370 | 7,000 |
1984/01/04 | 360 | 360 | 357 | 357 | 3,000 |