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 |
---|---|---|---|---|---|
1985/12/28 | 705 | 750 | 705 | 749 | 35,000 |
1985/12/27 | 710 | 720 | 699 | 715 | 36,000 |
1985/12/26 | 660 | 700 | 660 | 700 | 20,000 |
1985/12/25 | 650 | 660 | 650 | 660 | 4,000 |
1985/12/24 | 645 | 650 | 645 | 650 | 7,000 |
1985/12/23 | 650 | 650 | 640 | 650 | 8,000 |
1985/12/20 | 649 | 650 | 645 | 650 | 7,000 |
1985/12/19 | 660 | 660 | 649 | 650 | 34,000 |
1985/12/18 | 650 | 671 | 650 | 671 | 56,000 |
1985/12/17 | 590 | 601 | 590 | 601 | 37,000 |
1985/12/16 | 590 | 590 | 590 | 590 | 24,000 |
1985/12/12 | 585 | 585 | 580 | 585 | 8,000 |
1985/12/11 | 585 | 590 | 580 | 590 | 13,000 |
1985/12/07 | 585 | 585 | 585 | 585 | 2,000 |
1985/12/06 | 585 | 585 | 585 | 585 | 4,000 |
1985/12/05 | 585 | 585 | 585 | 585 | 2,000 |
1985/12/04 | 585 | 590 | 585 | 590 | 11,000 |
1985/12/03 | 585 | 585 | 585 | 585 | 4,000 |
1985/12/02 | 595 | 595 | 590 | 590 | 3,000 |
1985/11/30 | 585 | 585 | 585 | 585 | 1,000 |
1985/11/29 | 599 | 599 | 599 | 599 | 13,000 |
1985/11/28 | 580 | 598 | 580 | 595 | 17,000 |
1985/11/27 | 570 | 570 | 570 | 570 | 7,000 |
1985/11/26 | 584 | 584 | 580 | 580 | 7,000 |
1985/11/25 | 585 | 585 | 585 | 585 | 1,000 |
1985/11/22 | 570 | 570 | 570 | 570 | 1,000 |
1985/11/21 | 570 | 570 | 570 | 570 | 2,000 |
1985/11/20 | 590 | 590 | 590 | 590 | 5,000 |
1985/11/16 | 570 | 585 | 570 | 585 | 8,000 |
1985/11/15 | 575 | 575 | 575 | 575 | 1,000 |
1985/11/14 | 580 | 580 | 580 | 580 | 5,000 |
1985/11/11 | 560 | 560 | 560 | 560 | 5,000 |
1985/11/08 | 580 | 580 | 580 | 580 | 6,000 |
1985/11/07 | 575 | 575 | 575 | 575 | 14,000 |
1985/11/06 | 585 | 585 | 585 | 585 | 11,000 |
1985/11/05 | 596 | 596 | 595 | 595 | 3,000 |
1985/11/02 | 590 | 599 | 590 | 599 | 5,000 |
1985/11/01 | 566 | 570 | 565 | 565 | 18,000 |
1985/10/31 | 555 | 555 | 555 | 555 | 3,000 |
1985/10/30 | 555 | 555 | 555 | 555 | 6,000 |
1985/10/28 | 554 | 554 | 554 | 554 | 1,000 |
1985/10/26 | 555 | 555 | 555 | 555 | 2,000 |
1985/10/25 | 555 | 555 | 555 | 555 | 9,000 |
1985/10/24 | 575 | 575 | 570 | 570 | 11,000 |
1985/10/23 | 598 | 598 | 575 | 590 | 11,000 |
1985/10/22 | 598 | 600 | 585 | 600 | 85,000 |
1985/10/21 | 550 | 600 | 550 | 600 | 61,000 |
1985/10/19 | 550 | 560 | 550 | 560 | 10,000 |
1985/10/18 | 541 | 541 | 530 | 530 | 3,000 |
1985/10/17 | 540 | 540 | 540 | 540 | 7,000 |
1985/10/16 | 550 | 550 | 540 | 540 | 28,000 |
1985/10/15 | 550 | 550 | 550 | 550 | 28,000 |
1985/10/14 | 540 | 580 | 540 | 580 | 56,000 |
1985/10/11 | 535 | 535 | 534 | 534 | 12,000 |
1985/10/08 | 500 | 500 | 500 | 500 | 4,000 |
1985/10/07 | 500 | 500 | 500 | 500 | 9,000 |
1985/10/05 | 500 | 500 | 500 | 500 | 1,000 |
1985/10/04 | 500 | 500 | 500 | 500 | 1,000 |
1985/10/01 | 510 | 510 | 510 | 510 | 7,000 |
1985/09/30 | 525 | 525 | 510 | 520 | 8,000 |
1985/09/28 | 530 | 530 | 530 | 530 | 53,000 |
1985/09/27 | 530 | 545 | 530 | 540 | 37,000 |
1985/09/24 | 461 | 461 | 461 | 461 | 1,000 |
1985/09/21 | 460 | 460 | 460 | 460 | 3,000 |
1985/09/20 | 470 | 470 | 470 | 470 | 12,000 |
1985/09/19 | 490 | 495 | 480 | 480 | 32,000 |
1985/09/13 | 500 | 500 | 490 | 490 | 30,000 |
1985/09/12 | 500 | 500 | 500 | 500 | 7,000 |
1985/09/11 | 509 | 514 | 500 | 509 | 21,000 |
1985/09/10 | 487 | 500 | 487 | 500 | 6,000 |
1985/09/09 | 460 | 460 | 460 | 460 | 2,000 |
1985/09/05 | 445 | 445 | 445 | 445 | 1,000 |
1985/09/03 | 445 | 445 | 445 | 445 | 2,000 |
1985/08/30 | 444 | 444 | 444 | 444 | 3,000 |
1985/08/28 | 444 | 444 | 444 | 444 | 2,000 |
1985/08/27 | 443 | 443 | 443 | 443 | 1,000 |
1985/08/26 | 444 | 444 | 444 | 444 | 3,000 |
1985/08/23 | 441 | 441 | 441 | 441 | 2,000 |
1985/08/22 | 442 | 442 | 442 | 442 | 1,000 |
1985/08/20 | 454 | 454 | 441 | 441 | 7,000 |
1985/08/19 | 450 | 452 | 450 | 451 | 4,000 |
1985/08/17 | 451 | 451 | 451 | 451 | 1,000 |
1985/08/16 | 452 | 452 | 451 | 451 | 2,000 |
1985/08/15 | 452 | 452 | 452 | 452 | 1,000 |
1985/08/09 | 451 | 452 | 451 | 452 | 2,000 |
1985/07/31 | 451 | 451 | 451 | 451 | 2,000 |
1985/07/30 | 465 | 465 | 465 | 465 | 3,000 |
1985/07/26 | 480 | 480 | 465 | 465 | 46,000 |
1985/07/25 | 480 | 485 | 475 | 485 | 10,000 |
1985/07/24 | 475 | 475 | 475 | 475 | 1,000 |
1985/07/17 | 475 | 475 | 475 | 475 | 5,000 |
1985/07/12 | 495 | 499 | 495 | 499 | 4,000 |
1985/07/11 | 495 | 495 | 495 | 495 | 4,000 |
1985/07/10 | 500 | 500 | 500 | 500 | 10,000 |
1985/07/05 | 495 | 500 | 495 | 500 | 5,000 |
1985/07/04 | 490 | 502 | 490 | 500 | 32,000 |
1985/07/03 | 500 | 500 | 500 | 500 | 5,000 |
1985/07/02 | 499 | 499 | 499 | 499 | 2,000 |
1985/06/28 | 500 | 500 | 500 | 500 | 8,000 |
1985/06/26 | 500 | 500 | 500 | 500 | 8,000 |
1985/06/25 | 510 | 510 | 490 | 490 | 15,000 |
1985/06/24 | 510 | 510 | 510 | 510 | 8,000 |
1985/06/22 | 510 | 510 | 510 | 510 | 41,000 |
1985/06/21 | 510 | 511 | 510 | 511 | 53,000 |
1985/06/20 | 515 | 515 | 515 | 515 | 2,000 |
1985/06/19 | 514 | 516 | 513 | 515 | 40,000 |
1985/06/18 | 485 | 485 | 485 | 485 | 2,000 |
1985/06/17 | 485 | 485 | 485 | 485 | 8,000 |
1985/06/14 | 475 | 475 | 473 | 473 | 3,000 |
1985/06/13 | 470 | 470 | 470 | 470 | 2,000 |
1985/06/12 | 467 | 467 | 467 | 467 | 1,000 |
1985/06/11 | 465 | 466 | 465 | 465 | 4,000 |
1985/06/07 | 465 | 465 | 460 | 460 | 4,000 |
1985/06/06 | 465 | 465 | 465 | 465 | 1,000 |
1985/06/05 | 465 | 465 | 465 | 465 | 1,000 |
1985/06/04 | 460 | 460 | 460 | 460 | 3,000 |
1985/06/03 | 465 | 465 | 465 | 465 | 3,000 |
1985/06/01 | 465 | 465 | 465 | 465 | 2,000 |
1985/05/31 | 480 | 480 | 475 | 475 | 2,000 |
1985/05/30 | 480 | 480 | 480 | 480 | 3,000 |
1985/05/29 | 480 | 480 | 460 | 465 | 15,000 |
1985/05/28 | 510 | 510 | 510 | 510 | 10,000 |
1985/05/27 | 540 | 540 | 530 | 530 | 18,000 |
1985/05/25 | 529 | 540 | 529 | 530 | 92,000 |
1985/05/24 | 509 | 535 | 500 | 530 | 54,000 |
1985/05/23 | 500 | 513 | 498 | 513 | 18,000 |
1985/05/22 | 490 | 498 | 490 | 498 | 10,000 |
1985/05/21 | 479 | 479 | 479 | 479 | 3,000 |
1985/05/20 | 479 | 479 | 475 | 479 | 10,000 |
1985/05/18 | 479 | 479 | 479 | 479 | 1,000 |
1985/05/17 | 470 | 479 | 470 | 479 | 18,000 |
1985/05/15 | 467 | 489 | 467 | 489 | 8,000 |
1985/05/14 | 465 | 465 | 465 | 465 | 5,000 |
1985/05/10 | 475 | 475 | 470 | 470 | 6,000 |
1985/05/09 | 460 | 470 | 460 | 470 | 5,000 |
1985/05/08 | 466 | 467 | 460 | 465 | 15,000 |
1985/05/07 | 470 | 475 | 466 | 466 | 14,000 |
1985/05/04 | 472 | 472 | 472 | 472 | 3,000 |
1985/05/02 | 465 | 470 | 465 | 470 | 4,000 |
1985/05/01 | 470 | 470 | 465 | 465 | 2,000 |
1985/04/30 | 468 | 472 | 468 | 470 | 4,000 |
1985/04/27 | 465 | 472 | 465 | 470 | 12,000 |
1985/04/26 | 470 | 470 | 470 | 470 | 8,000 |
1985/04/24 | 465 | 465 | 465 | 465 | 2,000 |
1985/04/23 | 476 | 476 | 470 | 470 | 11,000 |
1985/04/22 | 475 | 475 | 475 | 475 | 7,000 |
1985/04/20 | 450 | 450 | 450 | 450 | 1,000 |
1985/04/19 | 450 | 450 | 450 | 450 | 2,000 |
1985/04/18 | 450 | 450 | 450 | 450 | 6,000 |
1985/04/17 | 450 | 450 | 450 | 450 | 2,000 |
1985/04/16 | 450 | 450 | 440 | 440 | 33,000 |
1985/04/11 | 455 | 455 | 455 | 455 | 2,000 |
1985/04/10 | 455 | 455 | 455 | 455 | 1,000 |
1985/04/09 | 460 | 460 | 460 | 460 | 2,000 |
1985/04/08 | 460 | 460 | 460 | 460 | 3,000 |
1985/04/06 | 460 | 460 | 460 | 460 | 5,000 |
1985/04/05 | 475 | 475 | 470 | 475 | 8,000 |
1985/04/04 | 466 | 475 | 466 | 475 | 25,000 |
1985/04/02 | 442 | 442 | 442 | 442 | 4,000 |
1985/04/01 | 445 | 445 | 440 | 440 | 12,000 |
1985/03/30 | 460 | 460 | 450 | 450 | 12,000 |
1985/03/29 | 455 | 460 | 455 | 460 | 3,000 |
1985/03/28 | 460 | 460 | 460 | 460 | 3,000 |
1985/03/27 | 470 | 470 | 465 | 465 | 3,000 |
1985/03/26 | 474 | 475 | 470 | 475 | 6,000 |
1985/03/25 | 475 | 475 | 471 | 475 | 10,000 |
1985/03/23 | 475 | 475 | 475 | 475 | 6,000 |
1985/03/22 | 473 | 475 | 473 | 475 | 8,000 |
1985/03/20 | 473 | 477 | 473 | 475 | 24,000 |
1985/03/19 | 473 | 475 | 470 | 475 | 11,000 |
1985/03/18 | 460 | 475 | 451 | 475 | 13,000 |
1985/03/16 | 470 | 470 | 466 | 466 | 7,000 |
1985/03/15 | 480 | 480 | 475 | 475 | 15,000 |
1985/03/14 | 492 | 492 | 479 | 479 | 9,000 |
1985/03/13 | 490 | 490 | 490 | 490 | 3,000 |
1985/03/12 | 499 | 500 | 499 | 500 | 2,000 |
1985/03/11 | 505 | 505 | 495 | 500 | 3,000 |
1985/03/08 | 503 | 505 | 496 | 505 | 16,000 |
1985/03/07 | 503 | 503 | 503 | 503 | 1,000 |
1985/03/06 | 503 | 503 | 503 | 503 | 4,000 |
1985/03/05 | 502 | 502 | 501 | 502 | 7,000 |
1985/03/04 | 496 | 501 | 496 | 501 | 3,000 |
1985/03/02 | 497 | 497 | 496 | 496 | 11,000 |
1985/03/01 | 501 | 501 | 501 | 501 | 1,000 |
1985/02/28 | 506 | 506 | 505 | 505 | 3,000 |
1985/02/27 | 500 | 500 | 500 | 500 | 7,000 |
1985/02/26 | 530 | 530 | 500 | 500 | 8,000 |
1985/02/25 | 496 | 520 | 496 | 520 | 4,000 |
1985/02/23 | 514 | 515 | 510 | 510 | 11,000 |
1985/02/22 | 535 | 535 | 530 | 530 | 3,000 |
1985/02/21 | 550 | 550 | 535 | 536 | 58,000 |
1985/02/20 | 540 | 551 | 538 | 540 | 42,000 |
1985/02/19 | 514 | 514 | 495 | 512 | 16,000 |
1985/02/18 | 515 | 515 | 510 | 510 | 6,000 |
1985/02/16 | 529 | 530 | 520 | 520 | 29,000 |
1985/02/15 | 505 | 535 | 500 | 530 | 35,000 |
1985/02/14 | 502 | 510 | 485 | 510 | 14,000 |
1985/02/13 | 514 | 514 | 502 | 502 | 10,000 |
1985/02/12 | 496 | 514 | 496 | 514 | 19,000 |
1985/02/08 | 483 | 495 | 482 | 495 | 7,000 |
1985/02/07 | 482 | 482 | 481 | 481 | 2,000 |
1985/02/06 | 480 | 482 | 480 | 482 | 9,000 |
1985/02/05 | 484 | 484 | 478 | 480 | 6,000 |
1985/02/04 | 485 | 485 | 485 | 485 | 1,000 |
1985/02/02 | 497 | 497 | 485 | 485 | 7,000 |
1985/02/01 | 477 | 477 | 477 | 477 | 6,000 |
1985/01/31 | 490 | 490 | 476 | 476 | 28,000 |
1985/01/30 | 500 | 505 | 500 | 500 | 14,000 |
1985/01/29 | 505 | 505 | 490 | 500 | 20,000 |
1985/01/28 | 516 | 516 | 504 | 505 | 14,000 |
1985/01/26 | 530 | 530 | 520 | 520 | 15,000 |
1985/01/25 | 521 | 528 | 520 | 528 | 30,000 |
1985/01/24 | 526 | 531 | 516 | 516 | 21,000 |
1985/01/23 | 530 | 531 | 530 | 531 | 12,000 |
1985/01/22 | 535 | 550 | 535 | 550 | 26,000 |
1985/01/21 | 580 | 585 | 539 | 570 | 84,000 |
1985/01/19 | 558 | 595 | 558 | 580 | 151,000 |
1985/01/18 | 515 | 548 | 514 | 544 | 126,000 |
1985/01/17 | 520 | 520 | 506 | 515 | 62,000 |
1985/01/16 | 520 | 533 | 510 | 520 | 104,000 |
1985/01/14 | 518 | 518 | 500 | 505 | 101,000 |
1985/01/11 | 485 | 520 | 485 | 520 | 121,000 |
1985/01/10 | 489 | 489 | 477 | 477 | 15,000 |
1985/01/09 | 489 | 490 | 480 | 488 | 69,000 |
1985/01/08 | 485 | 490 | 475 | 490 | 56,000 |
1985/01/07 | 495 | 496 | 475 | 479 | 96,000 |
1985/01/05 | 450 | 487 | 450 | 487 | 52,000 |
1985/01/04 | 450 | 450 | 450 | 450 | 17,000 |