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
1994/12/29 980 990 980 990 57,000
1994/12/28 980 989 980 989 2,000
1994/12/27 990 990 980 980 4,000
1994/12/26 999 999 999 999 47,000
1994/12/22 1,000 1,000 1,000 1,000 6,000
1994/12/21 990 990 990 990 4,000
1994/12/20 980 995 980 990 54,000
1994/12/19 980 980 980 980 35,000
1994/12/16 1,050 1,050 1,040 1,040 11,000
1994/12/15 1,020 1,020 960 1,010 69,000
1994/12/12 1,130 1,130 1,120 1,120 28,000
1994/12/09 1,180 1,180 1,150 1,150 4,000
1994/12/08 1,240 1,240 1,200 1,200 7,000
1994/12/07 1,250 1,260 1,250 1,250 27,000
1994/12/06 1,290 1,290 1,260 1,260 8,000
1994/12/05 1,320 1,320 1,300 1,300 115,000
1994/12/02 1,260 1,350 1,260 1,330 116,000
1994/12/01 1,230 1,290 1,210 1,280 68,000
1994/11/30 1,280 1,280 1,250 1,260 75,000
1994/11/29 1,280 1,300 1,270 1,280 83,000
1994/11/28 1,300 1,300 1,260 1,300 138,000
1994/11/25 1,320 1,330 1,300 1,320 135,000
1994/11/24 1,290 1,320 1,220 1,320 202,000
1994/11/22 1,230 1,300 1,210 1,290 172,000
1994/11/21 1,130 1,270 1,110 1,230 218,000
1994/11/18 1,090 1,140 1,070 1,090 177,000
1994/11/17 1,090 1,090 1,080 1,090 63,000
1994/11/16 965 975 965 975 22,000
1994/11/15 920 941 920 935 157,000
1994/11/09 950 950 920 920 2,000
1994/11/08 950 950 940 940 3,000
1994/11/07 950 950 950 950 3,000
1994/11/01 1,000 1,000 1,000 1,000 2,000
1994/10/28 1,070 1,090 1,060 1,060 5,000
1994/10/27 1,100 1,100 1,060 1,060 3,000
1994/10/26 1,090 1,100 1,090 1,100 6,000
1994/10/25 1,110 1,110 1,110 1,110 5,000
1994/10/21 1,100 1,110 1,070 1,110 21,000
1994/10/19 1,120 1,120 1,120 1,120 4,000
1994/10/18 1,110 1,140 1,110 1,130 7,000
1994/10/17 1,090 1,090 1,080 1,090 7,000
1994/10/14 1,100 1,140 1,100 1,140 12,000
1994/10/13 1,010 1,050 999 1,050 13,000
1994/10/12 1,050 1,050 1,050 1,050 16,000
1994/10/11 1,060 1,060 1,040 1,050 4,000
1994/10/07 1,080 1,080 1,050 1,050 9,000
1994/10/06 1,070 1,070 1,040 1,040 8,000
1994/10/05 1,180 1,180 1,090 1,100 26,000
1994/10/04 1,180 1,220 1,150 1,190 55,000
1994/10/03 1,050 1,170 1,050 1,170 46,000
1994/09/30 1,030 1,050 1,020 1,050 23,000
1994/09/29 980 1,030 980 1,030 25,000
1994/09/28 945 950 940 950 10,000
1994/09/27 930 950 930 950 3,000
1994/09/26 900 910 900 910 5,000
1994/09/22 880 900 880 900 7,000
1994/09/21 880 880 880 880 1,000
1994/09/20 864 880 864 880 7,000
1994/09/16 880 885 880 884 5,000
1994/09/14 835 870 835 870 6,000
1994/09/13 821 822 821 822 2,000
1994/09/12 820 820 820 820 11,000
1994/09/09 770 770 770 770 7,000
1994/09/01 908 920 908 920 6,000
1994/08/30 928 928 928 928 5,000
1994/08/22 950 950 950 950 1,000
1994/08/19 989 990 980 980 4,000
1994/08/18 980 999 980 999 5,000
1994/08/17 980 980 980 980 6,000
1994/08/16 980 990 980 990 4,000
1994/08/15 980 980 980 980 3,000
1994/08/12 980 1,000 980 1,000 15,000
1994/08/10 1,010 1,010 1,000 1,000 2,000
1994/08/09 999 1,010 999 1,010 19,000
1994/08/08 950 988 950 988 8,000
1994/08/05 950 950 950 950 21,000
1994/08/04 998 998 990 995 3,000
1994/08/03 1,020 1,020 995 1,000 26,000
1994/08/02 1,050 1,050 999 1,020 23,000
1994/08/01 1,050 1,120 1,050 1,100 37,000
1994/07/29 991 1,010 990 1,010 22,000
1994/07/28 921 950 906 950 34,000
1994/07/26 850 851 850 851 20,000
1994/07/25 793 801 793 801 14,000
1994/07/22 773 773 773 773 4,000
1994/07/21 753 753 752 753 3,000
1994/07/20 752 752 750 750 9,000
1994/07/19 730 752 730 752 2,000
1994/07/18 710 710 710 710 3,000
1994/07/14 705 705 705 705 2,000
1994/07/13 700 700 690 690 7,000
1994/07/12 690 690 690 690 3,000
1994/07/08 680 680 680 680 1,000
1994/07/05 705 705 700 700 4,000
1994/07/04 695 695 695 695 2,000
1994/06/27 705 705 705 705 1,000
1994/06/17 705 705 705 705 3,000
1994/06/16 704 704 704 704 1,000
1994/06/10 715 715 715 715 3,000
1994/06/08 711 711 711 711 1,000
1994/06/07 695 695 695 695 2,000
1994/06/03 715 715 715 715 2,000
1994/06/02 715 720 715 715 4,000
1994/05/31 715 715 715 715 2,000
1994/05/30 719 719 719 719 6,000
1994/05/27 711 719 710 718 21,000
1994/05/26 680 700 670 699 12,000
1994/05/25 650 660 650 660 2,000
1994/05/24 640 640 640 640 3,000
1994/05/20 630 630 630 630 6,000
1994/05/19 630 630 630 630 2,000
1994/05/18 630 630 625 630 7,000
1994/05/17 630 630 630 630 5,000
1994/05/16 641 641 641 641 1,000
1994/05/13 640 640 640 640 2,000
1994/05/12 621 621 621 621 2,000
1994/05/11 620 620 620 620 2,000
1994/05/10 620 620 620 620 2,000
1994/05/09 620 620 620 620 1,000
1994/05/06 629 629 629 629 1,000
1994/04/28 630 630 630 630 1,000
1994/04/27 629 629 629 629 3,000
1994/04/26 630 630 630 630 2,000
1994/04/25 631 631 630 630 5,000
1994/04/20 585 585 585 585 1,000
1994/04/19 571 571 571 571 1,000
1994/04/18 570 570 570 570 2,000
1994/04/15 570 570 570 570 2,000
1994/04/13 570 575 570 575 3,000
1994/04/12 570 570 570 570 1,000
1994/04/07 570 570 570 570 1,000
1994/03/31 568 568 568 568 1,000
1994/03/24 600 600 600 600 1,000
1994/03/23 595 595 595 595 2,000
1994/03/22 593 593 593 593 1,000
1994/03/18 591 591 591 591 1,000
1994/03/17 591 591 591 591 1,000
1994/03/16 586 590 586 590 3,000
1994/03/15 586 586 586 586 1,000
1994/03/11 581 581 581 581 2,000
1994/03/10 581 581 581 581 1,000
1994/03/08 591 591 591 591 2,000
1994/03/04 591 600 591 600 2,000
1994/03/03 591 596 591 596 2,000
1994/03/02 567 596 567 591 11,000
1994/02/24 527 527 527 527 2,000
1994/02/17 528 528 528 528 1,000
1994/02/16 527 527 527 527 2,000
1994/02/15 535 535 530 530 2,000
1994/02/14 545 545 534 535 13,000
1994/02/10 545 545 545 545 1,000
1994/02/09 542 545 540 545 10,000
1994/02/08 549 549 540 540 2,000
1994/02/01 550 550 550 550 2,000
1994/01/31 520 550 520 550 5,000
1994/01/27 515 515 515 515 3,000
1994/01/26 510 515 510 515 3,000
1994/01/21 535 535 530 530 2,000
1994/01/20 535 545 535 545 7,000
1994/01/19 515 530 515 530 8,000
1994/01/18 504 510 502 510 12,000
1994/01/17 510 515 502 502 5,000
1994/01/14 510 510 510 510 2,000
1994/01/13 505 509 505 509 8,000
1994/01/12 505 505 505 505 4,000
1994/01/11 490 505 490 505 8,000
1994/01/10 500 500 500 500 3,000
1994/01/07 500 500 500 500 2,000
1994/01/06 500 500 500 500 4,000

このページの先頭へ