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 |
|---|---|---|---|---|---|
| 2006/12/29 | 310 | 310 | 303 | 303 | 3,000 |
| 2006/12/28 | 330 | 330 | 309 | 309 | 9,000 |
| 2006/12/27 | 310 | 330 | 310 | 320 | 8,000 |
| 2006/12/26 | 300 | 305 | 300 | 305 | 14,000 |
| 2006/12/25 | 300 | 301 | 300 | 301 | 32,000 |
| 2006/12/22 | 310 | 310 | 300 | 300 | 5,000 |
| 2006/12/20 | 320 | 320 | 310 | 310 | 12,000 |
| 2006/12/18 | 320 | 320 | 320 | 320 | 4,000 |
| 2006/12/15 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/12/14 | 320 | 320 | 315 | 320 | 11,000 |
| 2006/12/13 | 319 | 320 | 315 | 320 | 6,000 |
| 2006/12/12 | 313 | 313 | 312 | 312 | 2,000 |
| 2006/12/11 | 320 | 320 | 313 | 313 | 2,000 |
| 2006/12/08 | 320 | 321 | 315 | 315 | 3,000 |
| 2006/12/07 | 311 | 317 | 311 | 317 | 5,000 |
| 2006/12/06 | 319 | 319 | 313 | 316 | 7,000 |
| 2006/12/05 | 330 | 330 | 326 | 326 | 2,000 |
| 2006/12/04 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/12/01 | 354 | 357 | 315 | 321 | 26,000 |
| 2006/11/30 | 302 | 333 | 302 | 333 | 19,000 |
| 2006/11/29 | 294 | 298 | 294 | 298 | 13,000 |
| 2006/11/27 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/11/24 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/11/21 | 280 | 291 | 280 | 291 | 3,000 |
| 2006/11/20 | 305 | 305 | 290 | 290 | 4,000 |
| 2006/11/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/11/16 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/11/15 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/11/13 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/11/10 | 320 | 330 | 319 | 330 | 4,000 |
| 2006/11/09 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/11/08 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/11/06 | 330 | 333 | 328 | 333 | 3,000 |
| 2006/11/02 | 358 | 358 | 333 | 333 | 4,000 |
| 2006/10/31 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/10/26 | 359 | 359 | 354 | 354 | 2,000 |
| 2006/10/25 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/10/23 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/10/20 | 338 | 346 | 338 | 346 | 2,000 |
| 2006/10/19 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/10/18 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/10/17 | 335 | 335 | 325 | 325 | 5,000 |
| 2006/10/16 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/10/13 | 330 | 335 | 330 | 335 | 4,000 |
| 2006/10/12 | 350 | 350 | 345 | 345 | 14,000 |
| 2006/10/11 | 352 | 352 | 350 | 350 | 3,000 |
| 2006/10/05 | 350 | 355 | 350 | 355 | 9,000 |
| 2006/10/04 | 360 | 360 | 352 | 352 | 3,000 |
| 2006/10/02 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/09/29 | 353 | 354 | 353 | 353 | 10,000 |
| 2006/09/28 | 370 | 370 | 370 | 370 | 3,000 |
| 2006/09/27 | 370 | 370 | 370 | 370 | 4,000 |
| 2006/09/25 | 385 | 390 | 380 | 390 | 6,000 |
| 2006/09/22 | 375 | 380 | 375 | 380 | 3,000 |
| 2006/09/21 | 380 | 380 | 375 | 375 | 2,000 |
| 2006/09/20 | 380 | 380 | 360 | 380 | 7,000 |
| 2006/09/19 | 380 | 380 | 380 | 380 | 4,000 |
| 2006/09/15 | 388 | 389 | 380 | 380 | 11,000 |
| 2006/09/13 | 388 | 388 | 388 | 388 | 2,000 |
| 2006/09/12 | 402 | 402 | 393 | 393 | 4,000 |
| 2006/09/11 | 410 | 410 | 405 | 405 | 3,000 |
| 2006/09/08 | 414 | 414 | 414 | 414 | 1,000 |
| 2006/09/07 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/09/06 | 412 | 415 | 405 | 415 | 4,000 |
| 2006/09/05 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/09/01 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/08/31 | 410 | 410 | 405 | 405 | 5,000 |
| 2006/08/28 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/08/24 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/08/23 | 425 | 425 | 415 | 415 | 3,000 |
| 2006/08/18 | 425 | 425 | 425 | 425 | 5,000 |
| 2006/08/17 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/08/16 | 430 | 431 | 430 | 430 | 4,000 |
| 2006/08/15 | 465 | 465 | 425 | 430 | 11,000 |
| 2006/08/14 | 420 | 467 | 420 | 467 | 9,000 |
| 2006/08/11 | 420 | 420 | 420 | 420 | 5,000 |
| 2006/08/10 | 415 | 415 | 415 | 415 | 7,000 |
| 2006/08/09 | 415 | 416 | 415 | 415 | 6,000 |
| 2006/08/08 | 415 | 420 | 415 | 420 | 3,000 |
| 2006/08/03 | 415 | 415 | 415 | 415 | 3,000 |
| 2006/08/01 | 422 | 422 | 412 | 412 | 3,000 |
| 2006/07/31 | 412 | 412 | 412 | 412 | 1,000 |
| 2006/07/28 | 398 | 400 | 398 | 400 | 5,000 |
| 2006/07/26 | 397 | 397 | 395 | 395 | 19,000 |
| 2006/07/25 | 399 | 399 | 399 | 399 | 1,000 |
| 2006/07/24 | 396 | 396 | 396 | 396 | 7,000 |
| 2006/07/21 | 393 | 393 | 393 | 393 | 15,000 |
| 2006/07/20 | 395 | 398 | 395 | 398 | 5,000 |
| 2006/07/19 | 391 | 395 | 391 | 394 | 8,000 |
| 2006/07/18 | 391 | 395 | 391 | 395 | 7,000 |
| 2006/07/14 | 395 | 395 | 395 | 395 | 5,000 |
| 2006/07/13 | 395 | 395 | 391 | 391 | 7,000 |
| 2006/07/12 | 399 | 399 | 395 | 395 | 6,000 |
| 2006/07/11 | 392 | 392 | 390 | 390 | 8,000 |
| 2006/07/10 | 398 | 398 | 398 | 398 | 3,000 |
| 2006/07/05 | 393 | 398 | 383 | 383 | 10,000 |
| 2006/07/04 | 394 | 394 | 394 | 394 | 1,000 |
| 2006/07/03 | 380 | 380 | 379 | 379 | 6,000 |
| 2006/06/29 | 378 | 380 | 378 | 380 | 2,000 |
| 2006/06/28 | 377 | 377 | 373 | 373 | 6,000 |
| 2006/06/27 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/06/26 | 378 | 378 | 372 | 378 | 4,000 |
| 2006/06/23 | 370 | 378 | 370 | 378 | 5,000 |
| 2006/06/22 | 369 | 369 | 368 | 368 | 9,000 |
| 2006/06/21 | 361 | 361 | 360 | 360 | 2,000 |
| 2006/06/20 | 361 | 365 | 361 | 361 | 5,000 |
| 2006/06/19 | 359 | 360 | 355 | 360 | 4,000 |
| 2006/06/16 | 367 | 367 | 350 | 350 | 10,000 |
| 2006/06/14 | 329 | 334 | 329 | 334 | 5,000 |
| 2006/06/13 | 325 | 350 | 325 | 329 | 6,000 |
| 2006/06/12 | 328 | 329 | 328 | 329 | 4,000 |
| 2006/06/09 | 328 | 328 | 325 | 325 | 9,000 |
| 2006/06/08 | 331 | 331 | 328 | 328 | 11,000 |
| 2006/06/07 | 336 | 343 | 335 | 341 | 6,000 |
| 2006/06/06 | 328 | 328 | 325 | 325 | 24,000 |
| 2006/06/05 | 342 | 342 | 326 | 331 | 11,000 |
| 2006/06/02 | 314 | 320 | 300 | 317 | 28,000 |
| 2006/06/01 | 370 | 370 | 354 | 354 | 6,000 |
| 2006/05/31 | 383 | 388 | 380 | 380 | 5,000 |
| 2006/05/30 | 408 | 408 | 408 | 408 | 2,000 |
| 2006/05/29 | 390 | 390 | 385 | 390 | 4,000 |
| 2006/05/25 | 390 | 410 | 390 | 395 | 8,000 |
| 2006/05/24 | 391 | 391 | 380 | 390 | 10,000 |
| 2006/05/23 | 389 | 401 | 386 | 401 | 4,000 |
| 2006/05/22 | 414 | 414 | 400 | 400 | 10,000 |
| 2006/05/19 | 380 | 412 | 380 | 410 | 29,000 |
| 2006/05/18 | 417 | 417 | 380 | 390 | 23,000 |
| 2006/05/17 | 462 | 463 | 422 | 422 | 10,000 |
| 2006/05/16 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/05/15 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/05/12 | 489 | 490 | 480 | 490 | 12,000 |
| 2006/05/11 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/05/10 | 485 | 490 | 485 | 485 | 8,000 |
| 2006/05/09 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/05/08 | 505 | 505 | 505 | 505 | 1,000 |
| 2006/05/02 | 490 | 507 | 486 | 498 | 8,000 |
| 2006/05/01 | 511 | 511 | 492 | 500 | 12,000 |
| 2006/04/28 | 520 | 520 | 500 | 510 | 14,000 |
| 2006/04/27 | 533 | 533 | 530 | 530 | 2,000 |
| 2006/04/26 | 510 | 530 | 510 | 510 | 12,000 |
| 2006/04/25 | 492 | 508 | 492 | 508 | 4,000 |
| 2006/04/24 | 496 | 505 | 480 | 482 | 36,000 |
| 2006/04/21 | 538 | 538 | 481 | 502 | 77,000 |
| 2006/04/20 | 555 | 559 | 540 | 540 | 28,000 |
| 2006/04/19 | 565 | 565 | 565 | 565 | 4,000 |
| 2006/04/18 | 560 | 570 | 560 | 570 | 4,000 |
| 2006/04/17 | 580 | 580 | 550 | 560 | 10,000 |
| 2006/04/14 | 584 | 585 | 562 | 580 | 31,000 |
| 2006/04/13 | 569 | 583 | 555 | 582 | 23,000 |
| 2006/04/12 | 545 | 570 | 545 | 569 | 25,000 |
| 2006/04/11 | 534 | 570 | 520 | 565 | 107,000 |
| 2006/04/10 | 574 | 580 | 520 | 530 | 63,000 |
| 2006/04/07 | 574 | 575 | 569 | 575 | 82,000 |
| 2006/04/06 | 568 | 590 | 568 | 575 | 126,000 |
| 2006/04/05 | 580 | 610 | 559 | 564 | 293,000 |
| 2006/04/04 | 590 | 620 | 573 | 587 | 314,000 |
| 2006/04/03 | 550 | 597 | 550 | 593 | 117,000 |
| 2006/03/31 | 507 | 545 | 505 | 540 | 60,000 |
| 2006/03/30 | 513 | 540 | 495 | 505 | 117,000 |
| 2006/03/29 | 483 | 513 | 482 | 513 | 145,000 |
| 2006/03/28 | 482 | 490 | 460 | 480 | 82,000 |
| 2006/03/27 | 435 | 484 | 431 | 484 | 104,000 |
| 2006/03/24 | 431 | 441 | 431 | 436 | 8,000 |
| 2006/03/23 | 438 | 438 | 430 | 430 | 14,000 |
| 2006/03/22 | 439 | 449 | 425 | 436 | 177,000 |
| 2006/03/20 | 374 | 454 | 360 | 454 | 215,000 |
| 2006/03/17 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/03/16 | 365 | 374 | 365 | 374 | 2,000 |
| 2006/03/15 | 365 | 372 | 365 | 372 | 5,000 |
| 2006/03/14 | 370 | 370 | 365 | 365 | 6,000 |
| 2006/03/13 | 379 | 379 | 372 | 372 | 13,000 |
| 2006/03/09 | 380 | 380 | 375 | 380 | 3,000 |
| 2006/03/08 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/03/06 | 382 | 382 | 380 | 380 | 2,000 |
| 2006/03/03 | 387 | 387 | 382 | 382 | 2,000 |
| 2006/03/02 | 390 | 390 | 380 | 388 | 9,000 |
| 2006/03/01 | 385 | 390 | 385 | 390 | 9,000 |
| 2006/02/28 | 389 | 389 | 385 | 385 | 10,000 |
| 2006/02/27 | 389 | 389 | 354 | 354 | 4,000 |
| 2006/02/24 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/02/23 | 380 | 390 | 380 | 390 | 4,000 |
| 2006/02/22 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/02/21 | 331 | 335 | 315 | 315 | 4,000 |
| 2006/02/20 | 360 | 360 | 301 | 301 | 13,000 |
| 2006/02/17 | 369 | 369 | 369 | 369 | 3,000 |
| 2006/02/16 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/02/15 | 399 | 399 | 377 | 377 | 4,000 |
| 2006/02/14 | 380 | 380 | 376 | 376 | 2,000 |
| 2006/02/13 | 410 | 412 | 400 | 400 | 7,000 |
| 2006/02/10 | 433 | 440 | 410 | 410 | 27,000 |
| 2006/02/09 | 427 | 445 | 427 | 431 | 25,000 |
| 2006/02/08 | 420 | 467 | 390 | 407 | 126,000 |
| 2006/02/07 | 365 | 405 | 365 | 400 | 90,000 |
| 2006/02/06 | 350 | 360 | 350 | 352 | 4,000 |
| 2006/02/03 | 354 | 354 | 350 | 350 | 12,000 |
| 2006/02/02 | 367 | 367 | 355 | 355 | 10,000 |
| 2006/02/01 | 381 | 381 | 366 | 367 | 12,000 |
| 2006/01/31 | 385 | 385 | 365 | 381 | 8,000 |
| 2006/01/30 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/01/27 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/01/26 | 385 | 385 | 385 | 385 | 3,000 |
| 2006/01/25 | 376 | 380 | 375 | 380 | 5,000 |
| 2006/01/24 | 370 | 380 | 369 | 375 | 11,000 |
| 2006/01/20 | 396 | 396 | 396 | 396 | 1,000 |
| 2006/01/17 | 398 | 398 | 397 | 397 | 5,000 |
| 2006/01/16 | 396 | 403 | 396 | 397 | 14,000 |
| 2006/01/13 | 395 | 395 | 395 | 395 | 2,000 |
| 2006/01/11 | 393 | 393 | 393 | 393 | 2,000 |
| 2006/01/06 | 390 | 390 | 390 | 390 | 5,000 |
| 2006/01/05 | 387 | 389 | 387 | 389 | 3,000 |