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 |
|---|---|---|---|---|---|
| 2005/12/29 | 388 | 388 | 387 | 387 | 9,000 |
| 2005/12/27 | 387 | 397 | 387 | 397 | 6,000 |
| 2005/12/22 | 387 | 387 | 387 | 387 | 5,000 |
| 2005/12/21 | 387 | 387 | 387 | 387 | 1,000 |
| 2005/12/20 | 385 | 387 | 385 | 387 | 3,000 |
| 2005/12/19 | 381 | 381 | 376 | 376 | 4,000 |
| 2005/12/16 | 386 | 386 | 386 | 386 | 3,000 |
| 2005/12/15 | 386 | 386 | 386 | 386 | 1,000 |
| 2005/12/14 | 390 | 390 | 376 | 377 | 27,000 |
| 2005/12/13 | 390 | 390 | 390 | 390 | 2,000 |
| 2005/12/12 | 392 | 393 | 390 | 391 | 10,000 |
| 2005/12/09 | 393 | 393 | 393 | 393 | 3,000 |
| 2005/12/08 | 405 | 405 | 392 | 393 | 9,000 |
| 2005/12/07 | 392 | 403 | 391 | 403 | 29,000 |
| 2005/12/06 | 398 | 398 | 394 | 394 | 12,000 |
| 2005/12/05 | 400 | 400 | 398 | 398 | 5,000 |
| 2005/12/02 | 403 | 403 | 395 | 402 | 5,000 |
| 2005/12/01 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/11/30 | 391 | 395 | 391 | 395 | 8,000 |
| 2005/11/29 | 395 | 395 | 395 | 395 | 5,000 |
| 2005/11/28 | 395 | 395 | 395 | 395 | 6,000 |
| 2005/11/25 | 405 | 405 | 396 | 396 | 3,000 |
| 2005/11/24 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/11/22 | 400 | 401 | 400 | 400 | 7,000 |
| 2005/11/21 | 394 | 398 | 393 | 396 | 22,000 |
| 2005/11/18 | 405 | 410 | 403 | 404 | 9,000 |
| 2005/11/16 | 406 | 406 | 403 | 403 | 14,000 |
| 2005/11/15 | 405 | 410 | 405 | 410 | 13,000 |
| 2005/11/14 | 408 | 420 | 408 | 415 | 27,000 |
| 2005/11/11 | 412 | 412 | 403 | 408 | 9,000 |
| 2005/11/10 | 405 | 412 | 405 | 405 | 24,000 |
| 2005/11/09 | 415 | 416 | 412 | 412 | 26,000 |
| 2005/11/08 | 420 | 420 | 410 | 412 | 54,000 |
| 2005/11/07 | 401 | 420 | 395 | 410 | 155,000 |
| 2005/11/04 | 419 | 430 | 370 | 388 | 145,000 |
| 2005/11/02 | 357 | 441 | 356 | 420 | 136,000 |
| 2005/11/01 | 356 | 379 | 355 | 366 | 11,000 |
| 2005/10/31 | 355 | 356 | 355 | 356 | 10,000 |
| 2005/10/28 | 356 | 356 | 352 | 355 | 3,000 |
| 2005/10/27 | 354 | 355 | 354 | 355 | 3,000 |
| 2005/10/26 | 359 | 359 | 355 | 355 | 5,000 |
| 2005/10/25 | 355 | 360 | 345 | 355 | 10,000 |
| 2005/10/24 | 397 | 397 | 380 | 380 | 8,000 |
| 2005/10/21 | 390 | 408 | 381 | 400 | 16,000 |
| 2005/10/20 | 390 | 416 | 385 | 400 | 124,000 |
| 2005/10/19 | 380 | 395 | 375 | 381 | 45,000 |
| 2005/10/18 | 360 | 375 | 355 | 375 | 39,000 |
| 2005/10/17 | 346 | 380 | 339 | 360 | 81,000 |
| 2005/10/14 | 305 | 347 | 296 | 344 | 126,000 |
| 2005/10/13 | 300 | 315 | 300 | 315 | 8,000 |
| 2005/10/12 | 302 | 307 | 302 | 307 | 2,000 |
| 2005/10/11 | 301 | 301 | 301 | 301 | 3,000 |
| 2005/10/07 | 301 | 301 | 301 | 301 | 1,000 |
| 2005/10/06 | 305 | 305 | 302 | 302 | 3,000 |
| 2005/10/05 | 298 | 301 | 298 | 301 | 48,000 |
| 2005/10/04 | 299 | 299 | 295 | 295 | 7,000 |
| 2005/10/03 | 300 | 300 | 295 | 295 | 6,000 |
| 2005/09/30 | 304 | 304 | 304 | 304 | 1,000 |
| 2005/09/29 | 299 | 299 | 299 | 299 | 5,000 |
| 2005/09/28 | 299 | 300 | 298 | 300 | 4,000 |
| 2005/09/26 | 313 | 313 | 310 | 310 | 3,000 |
| 2005/09/22 | 316 | 316 | 313 | 313 | 3,000 |
| 2005/09/21 | 320 | 324 | 315 | 315 | 8,000 |
| 2005/09/20 | 315 | 320 | 315 | 315 | 3,000 |
| 2005/09/16 | 314 | 315 | 314 | 315 | 2,000 |
| 2005/09/15 | 318 | 318 | 314 | 314 | 4,000 |
| 2005/09/14 | 303 | 305 | 303 | 305 | 4,000 |
| 2005/09/13 | 314 | 314 | 301 | 301 | 12,000 |
| 2005/09/09 | 313 | 319 | 311 | 319 | 6,000 |
| 2005/09/08 | 310 | 315 | 310 | 310 | 4,000 |
| 2005/09/06 | 319 | 320 | 310 | 310 | 7,000 |
| 2005/09/05 | 322 | 325 | 321 | 325 | 8,000 |
| 2005/09/02 | 297 | 302 | 297 | 302 | 4,000 |
| 2005/08/31 | 299 | 300 | 295 | 295 | 6,000 |
| 2005/08/30 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/08/29 | 300 | 301 | 300 | 301 | 4,000 |
| 2005/08/26 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/08/24 | 309 | 310 | 309 | 310 | 4,000 |
| 2005/08/23 | 302 | 303 | 302 | 303 | 2,000 |
| 2005/08/22 | 301 | 301 | 300 | 301 | 12,000 |
| 2005/08/19 | 302 | 302 | 300 | 300 | 5,000 |
| 2005/08/18 | 309 | 309 | 300 | 302 | 12,000 |
| 2005/08/17 | 302 | 302 | 300 | 300 | 11,000 |
| 2005/08/16 | 310 | 310 | 298 | 302 | 12,000 |
| 2005/08/15 | 310 | 310 | 300 | 301 | 12,000 |
| 2005/08/12 | 305 | 314 | 305 | 310 | 20,000 |
| 2005/08/11 | 310 | 310 | 295 | 300 | 7,000 |
| 2005/08/10 | 300 | 303 | 295 | 303 | 4,000 |
| 2005/08/09 | 296 | 301 | 296 | 300 | 11,000 |
| 2005/08/08 | 310 | 325 | 309 | 310 | 24,000 |
| 2005/08/05 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/08/04 | 295 | 295 | 290 | 290 | 6,000 |
| 2005/08/03 | 291 | 291 | 290 | 290 | 3,000 |
| 2005/08/02 | 300 | 304 | 290 | 290 | 13,000 |
| 2005/08/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/07/28 | 290 | 290 | 290 | 290 | 3,000 |
| 2005/07/26 | 290 | 290 | 285 | 285 | 14,000 |
| 2005/07/25 | 309 | 309 | 285 | 285 | 6,000 |
| 2005/07/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/07/20 | 285 | 300 | 285 | 300 | 7,000 |
| 2005/07/19 | 290 | 290 | 285 | 285 | 2,000 |
| 2005/07/15 | 290 | 290 | 288 | 288 | 2,000 |
| 2005/07/14 | 282 | 282 | 282 | 282 | 1,000 |
| 2005/07/13 | 288 | 288 | 287 | 287 | 4,000 |
| 2005/07/12 | 288 | 293 | 287 | 287 | 6,000 |
| 2005/07/11 | 310 | 310 | 295 | 296 | 7,000 |
| 2005/07/07 | 319 | 319 | 319 | 319 | 1,000 |
| 2005/07/06 | 302 | 306 | 302 | 306 | 2,000 |
| 2005/07/05 | 294 | 296 | 294 | 296 | 6,000 |
| 2005/07/04 | 296 | 296 | 286 | 292 | 25,000 |
| 2005/07/01 | 315 | 315 | 311 | 311 | 4,000 |
| 2005/06/27 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/06/24 | 327 | 327 | 312 | 317 | 3,000 |
| 2005/06/21 | 315 | 315 | 313 | 313 | 2,000 |
| 2005/06/20 | 313 | 314 | 313 | 313 | 9,000 |
| 2005/06/17 | 314 | 314 | 314 | 314 | 3,000 |
| 2005/06/16 | 313 | 315 | 313 | 314 | 3,000 |
| 2005/06/15 | 313 | 314 | 313 | 314 | 2,000 |
| 2005/06/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/06/09 | 329 | 329 | 329 | 329 | 1,000 |
| 2005/06/07 | 334 | 334 | 334 | 334 | 1,000 |
| 2005/06/06 | 334 | 337 | 334 | 337 | 2,000 |
| 2005/06/02 | 350 | 350 | 334 | 334 | 11,000 |
| 2005/06/01 | 314 | 360 | 314 | 358 | 22,000 |
| 2005/05/31 | 317 | 317 | 311 | 311 | 4,000 |
| 2005/05/30 | 317 | 322 | 317 | 322 | 6,000 |
| 2005/05/27 | 340 | 340 | 326 | 327 | 5,000 |
| 2005/05/26 | 340 | 340 | 340 | 340 | 2,000 |
| 2005/05/25 | 363 | 363 | 338 | 343 | 4,000 |
| 2005/05/23 | 367 | 367 | 358 | 358 | 9,000 |
| 2005/05/20 | 355 | 360 | 355 | 359 | 4,000 |
| 2005/05/19 | 340 | 358 | 306 | 340 | 32,000 |
| 2005/05/18 | 353 | 353 | 340 | 345 | 7,000 |
| 2005/05/17 | 355 | 356 | 352 | 352 | 9,000 |
| 2005/05/16 | 360 | 370 | 355 | 355 | 8,000 |
| 2005/05/13 | 365 | 369 | 355 | 355 | 5,000 |
| 2005/05/12 | 371 | 398 | 365 | 365 | 19,000 |
| 2005/05/11 | 363 | 363 | 351 | 356 | 15,000 |
| 2005/05/10 | 383 | 383 | 368 | 368 | 5,000 |
| 2005/05/09 | 375 | 389 | 375 | 383 | 5,000 |
| 2005/05/06 | 375 | 375 | 375 | 375 | 3,000 |
| 2005/05/02 | 377 | 377 | 376 | 376 | 2,000 |
| 2005/04/28 | 392 | 392 | 375 | 380 | 11,000 |
| 2005/04/27 | 406 | 406 | 394 | 394 | 14,000 |
| 2005/04/26 | 408 | 408 | 366 | 391 | 156,000 |
| 2005/04/25 | 448 | 449 | 395 | 405 | 129,000 |
| 2005/04/22 | 410 | 450 | 409 | 433 | 128,000 |
| 2005/04/21 | 380 | 419 | 380 | 408 | 49,000 |
| 2005/04/20 | 380 | 400 | 380 | 400 | 44,000 |
| 2005/04/19 | 380 | 380 | 380 | 380 | 13,000 |
| 2005/04/18 | 365 | 380 | 364 | 380 | 14,000 |
| 2005/04/14 | 360 | 379 | 360 | 370 | 9,000 |
| 2005/04/13 | 331 | 360 | 330 | 360 | 52,000 |
| 2005/04/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/04/08 | 353 | 354 | 353 | 353 | 4,000 |
| 2005/04/07 | 356 | 356 | 350 | 354 | 5,000 |
| 2005/04/06 | 325 | 360 | 325 | 357 | 16,000 |
| 2005/04/05 | 323 | 325 | 310 | 325 | 12,000 |
| 2005/04/04 | 329 | 330 | 329 | 329 | 3,000 |
| 2005/04/01 | 325 | 330 | 320 | 330 | 7,000 |
| 2005/03/31 | 340 | 340 | 340 | 340 | 3,000 |
| 2005/03/30 | 350 | 350 | 340 | 340 | 7,000 |
| 2005/03/29 | 358 | 365 | 350 | 350 | 22,000 |
| 2005/03/28 | 355 | 364 | 355 | 356 | 7,000 |
| 2005/03/25 | 385 | 385 | 355 | 365 | 12,000 |
| 2005/03/24 | 399 | 399 | 378 | 385 | 13,000 |
| 2005/03/23 | 370 | 410 | 370 | 410 | 87,000 |
| 2005/03/22 | 369 | 370 | 361 | 370 | 10,000 |
| 2005/03/18 | 378 | 379 | 362 | 370 | 24,000 |
| 2005/03/17 | 375 | 375 | 358 | 375 | 18,000 |
| 2005/03/16 | 370 | 375 | 370 | 375 | 13,000 |
| 2005/03/15 | 365 | 370 | 360 | 370 | 24,000 |
| 2005/03/14 | 360 | 370 | 360 | 370 | 28,000 |
| 2005/03/11 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/03/10 | 369 | 370 | 365 | 365 | 10,000 |
| 2005/03/09 | 360 | 371 | 360 | 371 | 19,000 |
| 2005/03/08 | 369 | 370 | 369 | 370 | 8,000 |
| 2005/03/07 | 355 | 374 | 348 | 370 | 18,000 |
| 2005/03/04 | 364 | 364 | 345 | 360 | 25,000 |
| 2005/03/03 | 375 | 375 | 350 | 370 | 20,000 |
| 2005/03/02 | 394 | 394 | 380 | 380 | 26,000 |
| 2005/03/01 | 360 | 400 | 355 | 389 | 60,000 |
| 2005/02/28 | 365 | 375 | 360 | 360 | 35,000 |
| 2005/02/25 | 385 | 385 | 350 | 360 | 44,000 |
| 2005/02/24 | 410 | 410 | 396 | 400 | 56,000 |
| 2005/02/23 | 400 | 410 | 385 | 410 | 85,000 |
| 2005/02/22 | 385 | 400 | 380 | 400 | 48,000 |
| 2005/02/21 | 360 | 405 | 344 | 400 | 92,000 |
| 2005/02/18 | 290 | 360 | 250 | 360 | 129,000 |
| 2005/02/16 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/02/14 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/02/10 | 270 | 270 | 270 | 270 | 3,000 |
| 2005/02/03 | 267 | 267 | 267 | 267 | 1,000 |
| 2005/01/31 | 260 | 270 | 260 | 270 | 6,000 |
| 2005/01/28 | 275 | 275 | 275 | 275 | 4,000 |
| 2005/01/26 | 285 | 302 | 285 | 302 | 12,000 |
| 2005/01/25 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/01/20 | 280 | 280 | 280 | 280 | 7,000 |
| 2005/01/19 | 286 | 286 | 280 | 280 | 15,000 |
| 2005/01/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/01/17 | 286 | 287 | 280 | 280 | 5,000 |
| 2005/01/13 | 293 | 308 | 293 | 308 | 10,000 |
| 2005/01/12 | 300 | 300 | 280 | 295 | 15,000 |
| 2005/01/11 | 265 | 310 | 265 | 310 | 33,000 |
| 2005/01/07 | 263 | 265 | 263 | 265 | 3,000 |
| 2005/01/06 | 259 | 265 | 259 | 265 | 3,000 |
| 2005/01/04 | 260 | 260 | 260 | 260 | 1,000 |