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 |
---|---|---|---|---|---|
2007/12/25 | 420 | 420 | 411 | 411 | 2,000 |
2007/12/05 | 431 | 431 | 431 | 431 | 1,000 |
2007/11/30 | 431 | 431 | 431 | 431 | 2,000 |
2007/11/28 | 430 | 430 | 430 | 430 | 3,000 |
2007/11/26 | 430 | 430 | 430 | 430 | 7,000 |
2007/11/22 | 430 | 430 | 430 | 430 | 1,000 |
2007/11/21 | 430 | 430 | 426 | 430 | 22,000 |
2007/11/20 | 430 | 430 | 430 | 430 | 20,000 |
2007/11/19 | 430 | 430 | 430 | 430 | 9,000 |
2007/11/14 | 430 | 430 | 430 | 430 | 15,000 |
2007/11/13 | 430 | 430 | 430 | 430 | 7,000 |
2007/11/12 | 430 | 430 | 430 | 430 | 10,000 |
2007/11/08 | 430 | 430 | 430 | 430 | 4,000 |
2007/11/07 | 435 | 435 | 435 | 435 | 5,000 |
2007/11/06 | 430 | 436 | 430 | 436 | 8,000 |
2007/11/05 | 430 | 430 | 430 | 430 | 3,000 |
2007/11/02 | 430 | 430 | 430 | 430 | 2,000 |
2007/11/01 | 430 | 430 | 430 | 430 | 8,000 |
2007/10/31 | 430 | 430 | 430 | 430 | 1,000 |
2007/10/30 | 425 | 430 | 425 | 430 | 6,000 |
2007/10/29 | 415 | 420 | 415 | 420 | 9,000 |
2007/10/26 | 415 | 415 | 415 | 415 | 1,000 |
2007/10/25 | 415 | 415 | 415 | 415 | 3,000 |
2007/10/24 | 410 | 410 | 410 | 410 | 1,000 |
2007/10/23 | 410 | 410 | 410 | 410 | 4,000 |
2007/10/22 | 410 | 410 | 410 | 410 | 4,000 |
2007/10/19 | 408 | 408 | 408 | 408 | 3,000 |
2007/10/18 | 408 | 408 | 408 | 408 | 1,000 |
2007/10/17 | 400 | 400 | 400 | 400 | 3,000 |
2007/10/16 | 400 | 400 | 400 | 400 | 1,000 |
2007/10/15 | 395 | 399 | 395 | 399 | 2,000 |
2007/10/10 | 394 | 395 | 394 | 395 | 19,000 |
2007/10/09 | 390 | 390 | 390 | 390 | 1,000 |
2007/10/05 | 390 | 390 | 376 | 380 | 6,000 |
2007/10/04 | 390 | 390 | 390 | 390 | 1,000 |
2007/10/03 | 385 | 390 | 385 | 390 | 2,000 |
2007/10/02 | 376 | 376 | 376 | 376 | 2,000 |
2007/09/25 | 383 | 383 | 375 | 375 | 3,000 |
2007/09/20 | 380 | 380 | 380 | 380 | 2,000 |
2007/09/19 | 370 | 370 | 370 | 370 | 4,000 |
2007/09/14 | 370 | 372 | 370 | 370 | 6,000 |
2007/09/12 | 372 | 372 | 372 | 372 | 4,000 |
2007/09/07 | 360 | 360 | 360 | 360 | 1,000 |
2007/09/06 | 355 | 355 | 355 | 355 | 1,000 |
2007/09/05 | 370 | 370 | 370 | 370 | 1,000 |
2007/09/03 | 375 | 375 | 370 | 370 | 7,000 |
2007/08/30 | 375 | 375 | 375 | 375 | 1,000 |
2007/08/28 | 370 | 375 | 370 | 375 | 3,000 |
2007/08/24 | 420 | 420 | 420 | 420 | 3,000 |
2007/08/23 | 420 | 420 | 416 | 420 | 7,000 |
2007/08/22 | 370 | 370 | 360 | 360 | 11,000 |
2007/08/20 | 366 | 366 | 366 | 366 | 4,000 |
2007/08/17 | 365 | 366 | 365 | 366 | 2,000 |
2007/08/16 | 417 | 417 | 370 | 370 | 2,000 |
2007/08/15 | 420 | 420 | 420 | 420 | 3,000 |
2007/08/14 | 360 | 360 | 360 | 360 | 1,000 |
2007/08/02 | 350 | 350 | 350 | 350 | 2,000 |
2007/08/01 | 354 | 355 | 354 | 355 | 4,000 |
2007/07/31 | 345 | 345 | 345 | 345 | 1,000 |
2007/07/27 | 350 | 350 | 340 | 340 | 6,000 |
2007/07/26 | 360 | 360 | 355 | 355 | 2,000 |
2007/07/25 | 365 | 365 | 365 | 365 | 1,000 |
2007/07/24 | 362 | 367 | 362 | 367 | 9,000 |
2007/07/23 | 369 | 369 | 368 | 368 | 3,000 |
2007/07/20 | 370 | 370 | 370 | 370 | 2,000 |
2007/07/19 | 375 | 375 | 371 | 371 | 2,000 |
2007/07/17 | 382 | 382 | 380 | 380 | 7,000 |
2007/07/12 | 382 | 382 | 382 | 382 | 1,000 |
2007/07/10 | 385 | 385 | 385 | 385 | 3,000 |
2007/07/03 | 391 | 391 | 390 | 390 | 2,000 |
2007/06/29 | 392 | 392 | 391 | 391 | 2,000 |
2007/06/25 | 389 | 394 | 389 | 394 | 11,000 |
2007/06/22 | 400 | 404 | 400 | 404 | 5,000 |
2007/06/21 | 388 | 399 | 388 | 399 | 8,000 |
2007/06/19 | 370 | 370 | 370 | 370 | 1,000 |
2007/06/11 | 370 | 370 | 370 | 370 | 1,000 |
2007/06/07 | 358 | 358 | 358 | 358 | 1,000 |
2007/06/06 | 356 | 356 | 355 | 355 | 2,000 |
2007/06/05 | 368 | 368 | 364 | 364 | 2,000 |
2007/05/28 | 390 | 390 | 390 | 390 | 1,000 |
2007/05/25 | 400 | 400 | 400 | 400 | 1,000 |
2007/05/24 | 390 | 390 | 390 | 390 | 1,000 |
2007/05/22 | 395 | 395 | 395 | 395 | 3,000 |
2007/05/21 | 395 | 395 | 395 | 395 | 2,000 |
2007/05/18 | 405 | 405 | 398 | 398 | 2,000 |
2007/05/16 | 398 | 398 | 398 | 398 | 2,000 |
2007/05/15 | 398 | 398 | 398 | 398 | 1,000 |
2007/05/14 | 400 | 400 | 399 | 399 | 6,000 |
2007/05/10 | 400 | 400 | 400 | 400 | 1,000 |
2007/05/09 | 400 | 400 | 399 | 399 | 11,000 |
2007/05/07 | 400 | 400 | 400 | 400 | 2,000 |
2007/05/02 | 400 | 400 | 399 | 399 | 2,000 |
2007/05/01 | 400 | 400 | 400 | 400 | 1,000 |
2007/04/26 | 395 | 400 | 395 | 400 | 11,000 |
2007/04/25 | 400 | 400 | 400 | 400 | 1,000 |
2007/04/23 | 400 | 400 | 400 | 400 | 1,000 |
2007/04/19 | 405 | 405 | 401 | 401 | 2,000 |
2007/04/18 | 405 | 405 | 405 | 405 | 1,000 |
2007/04/17 | 405 | 405 | 405 | 405 | 2,000 |
2007/04/16 | 405 | 405 | 405 | 405 | 1,000 |
2007/04/13 | 407 | 407 | 407 | 407 | 6,000 |
2007/04/12 | 408 | 408 | 407 | 407 | 6,000 |
2007/04/11 | 408 | 408 | 408 | 408 | 2,000 |
2007/04/10 | 408 | 408 | 408 | 408 | 2,000 |
2007/04/06 | 410 | 410 | 410 | 410 | 3,000 |
2007/04/05 | 410 | 410 | 410 | 410 | 3,000 |
2007/04/04 | 410 | 410 | 410 | 410 | 3,000 |
2007/04/03 | 410 | 410 | 410 | 410 | 3,000 |
2007/03/30 | 415 | 415 | 415 | 415 | 2,000 |
2007/03/28 | 415 | 415 | 415 | 415 | 1,000 |
2007/03/27 | 415 | 415 | 415 | 415 | 2,000 |
2007/03/26 | 415 | 416 | 415 | 415 | 4,000 |
2007/03/23 | 428 | 428 | 428 | 428 | 2,000 |
2007/03/22 | 430 | 430 | 416 | 416 | 4,000 |
2007/03/20 | 416 | 416 | 415 | 415 | 2,000 |
2007/03/19 | 415 | 415 | 415 | 415 | 1,000 |
2007/03/16 | 415 | 419 | 415 | 419 | 5,000 |
2007/03/15 | 430 | 430 | 430 | 430 | 2,000 |
2007/03/14 | 420 | 420 | 420 | 420 | 6,000 |
2007/03/13 | 421 | 421 | 420 | 420 | 3,000 |
2007/03/12 | 418 | 420 | 418 | 420 | 8,000 |
2007/03/08 | 417 | 417 | 417 | 417 | 1,000 |
2007/03/05 | 415 | 420 | 415 | 415 | 7,000 |
2007/03/01 | 415 | 415 | 415 | 415 | 2,000 |
2007/02/28 | 420 | 420 | 415 | 415 | 18,000 |
2007/02/27 | 422 | 422 | 420 | 420 | 16,000 |
2007/02/26 | 422 | 423 | 422 | 422 | 8,000 |
2007/02/23 | 413 | 422 | 413 | 422 | 4,000 |
2007/02/22 | 413 | 420 | 412 | 420 | 13,000 |
2007/02/21 | 422 | 422 | 412 | 412 | 2,000 |
2007/02/20 | 410 | 420 | 410 | 420 | 7,000 |
2007/02/19 | 401 | 401 | 401 | 401 | 1,000 |
2007/02/16 | 400 | 400 | 400 | 400 | 3,000 |
2007/02/15 | 405 | 415 | 405 | 410 | 13,000 |
2007/02/14 | 400 | 400 | 400 | 400 | 2,000 |
2007/02/13 | 366 | 399 | 366 | 399 | 4,000 |
2007/02/08 | 375 | 375 | 375 | 375 | 2,000 |
2007/02/07 | 370 | 380 | 370 | 370 | 8,000 |
2007/02/06 | 362 | 370 | 362 | 370 | 4,000 |
2007/02/05 | 360 | 360 | 360 | 360 | 2,000 |
2007/02/02 | 351 | 352 | 351 | 352 | 4,000 |
2007/02/01 | 350 | 351 | 350 | 351 | 5,000 |
2007/01/31 | 355 | 355 | 355 | 355 | 1,000 |
2007/01/30 | 350 | 355 | 349 | 355 | 4,000 |
2007/01/29 | 340 | 350 | 340 | 350 | 4,000 |
2007/01/26 | 340 | 341 | 340 | 341 | 4,000 |
2007/01/25 | 335 | 337 | 335 | 335 | 10,000 |
2007/01/24 | 333 | 338 | 333 | 335 | 12,000 |
2007/01/23 | 329 | 332 | 329 | 331 | 5,000 |
2007/01/22 | 327 | 333 | 327 | 329 | 10,000 |
2007/01/19 | 327 | 328 | 325 | 328 | 11,000 |
2007/01/18 | 315 | 325 | 315 | 325 | 3,000 |
2007/01/17 | 312 | 315 | 311 | 315 | 6,000 |
2007/01/16 | 314 | 314 | 312 | 312 | 5,000 |
2007/01/15 | 322 | 322 | 315 | 315 | 7,000 |
2007/01/12 | 315 | 316 | 315 | 316 | 5,000 |
2007/01/11 | 311 | 315 | 310 | 315 | 15,000 |
2007/01/10 | 324 | 324 | 324 | 324 | 4,000 |
2007/01/09 | 322 | 324 | 322 | 324 | 2,000 |
2007/01/05 | 312 | 314 | 312 | 314 | 2,000 |
2007/01/04 | 310 | 310 | 310 | 310 | 1,000 |