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 |
---|---|---|---|---|---|
2014/12/30 | 327 | 327 | 327 | 327 | 1,000 |
2014/12/29 | 326 | 326 | 326 | 326 | 1,000 |
2014/12/26 | 327 | 327 | 327 | 327 | 1,000 |
2014/12/25 | 324 | 325 | 323 | 323 | 6,000 |
2014/12/24 | 324 | 324 | 324 | 324 | 3,000 |
2014/12/22 | 324 | 324 | 324 | 324 | 1,000 |
2014/12/19 | 328 | 328 | 325 | 325 | 4,000 |
2014/12/18 | 324 | 325 | 323 | 323 | 4,000 |
2014/12/17 | 325 | 325 | 325 | 325 | 1,000 |
2014/12/16 | 326 | 326 | 326 | 326 | 1,000 |
2014/12/15 | 327 | 327 | 327 | 327 | 4,000 |
2014/12/12 | 327 | 327 | 327 | 327 | 1,000 |
2014/12/11 | 326 | 326 | 326 | 326 | 1,000 |
2014/12/09 | 326 | 326 | 326 | 326 | 2,000 |
2014/12/05 | 326 | 326 | 324 | 326 | 3,000 |
2014/12/04 | 326 | 326 | 326 | 326 | 3,000 |
2014/12/03 | 326 | 326 | 323 | 325 | 17,000 |
2014/12/02 | 326 | 326 | 326 | 326 | 1,000 |
2014/12/01 | 327 | 327 | 327 | 327 | 1,000 |
2014/11/25 | 329 | 329 | 329 | 329 | 4,000 |
2014/11/21 | 325 | 325 | 325 | 325 | 1,000 |
2014/11/19 | 327 | 327 | 327 | 327 | 1,000 |
2014/11/18 | 326 | 327 | 326 | 327 | 2,000 |
2014/11/17 | 328 | 334 | 326 | 334 | 8,000 |
2014/11/14 | 326 | 328 | 326 | 328 | 2,000 |
2014/11/13 | 329 | 329 | 327 | 327 | 3,000 |
2014/11/12 | 326 | 329 | 326 | 328 | 7,000 |
2014/11/11 | 327 | 334 | 326 | 326 | 13,000 |
2014/11/07 | 326 | 326 | 323 | 323 | 4,000 |
2014/11/06 | 327 | 327 | 327 | 327 | 1,000 |
2014/11/04 | 331 | 331 | 327 | 327 | 3,000 |
2014/10/31 | 331 | 331 | 331 | 331 | 1,000 |
2014/10/30 | 328 | 328 | 326 | 326 | 3,000 |
2014/10/29 | 326 | 328 | 326 | 328 | 4,000 |
2014/10/28 | 330 | 330 | 330 | 330 | 1,000 |
2014/10/27 | 325 | 325 | 325 | 325 | 4,000 |
2014/10/23 | 325 | 327 | 325 | 327 | 2,000 |
2014/10/22 | 327 | 327 | 327 | 327 | 2,000 |
2014/10/20 | 327 | 327 | 327 | 327 | 1,000 |
2014/10/17 | 335 | 335 | 335 | 335 | 1,000 |
2014/10/15 | 335 | 335 | 335 | 335 | 3,000 |
2014/10/14 | 335 | 335 | 335 | 335 | 1,000 |
2014/10/10 | 330 | 330 | 330 | 330 | 1,000 |
2014/10/08 | 333 | 333 | 333 | 333 | 1,000 |
2014/10/01 | 328 | 343 | 328 | 335 | 3,000 |
2014/09/30 | 334 | 334 | 334 | 334 | 1,000 |
2014/09/26 | 338 | 338 | 338 | 338 | 1,000 |
2014/09/25 | 349 | 350 | 341 | 342 | 5,000 |
2014/09/24 | 345 | 345 | 342 | 344 | 3,000 |
2014/09/22 | 341 | 341 | 338 | 338 | 2,000 |
2014/09/19 | 343 | 343 | 343 | 343 | 1,000 |
2014/09/18 | 339 | 339 | 339 | 339 | 2,000 |
2014/09/17 | 339 | 339 | 339 | 339 | 1,000 |
2014/09/16 | 337 | 338 | 337 | 338 | 5,000 |
2014/09/12 | 338 | 338 | 338 | 338 | 2,000 |
2014/09/09 | 337 | 338 | 337 | 338 | 2,000 |
2014/09/08 | 335 | 335 | 335 | 335 | 2,000 |
2014/09/04 | 337 | 337 | 334 | 334 | 2,000 |
2014/09/02 | 334 | 334 | 334 | 334 | 1,000 |
2014/09/01 | 338 | 338 | 333 | 337 | 4,000 |
2014/08/28 | 333 | 333 | 333 | 333 | 1,000 |
2014/08/27 | 333 | 336 | 333 | 336 | 3,000 |
2014/08/26 | 335 | 335 | 333 | 333 | 5,000 |
2014/08/25 | 339 | 339 | 339 | 339 | 1,000 |
2014/08/22 | 335 | 337 | 335 | 337 | 3,000 |
2014/08/21 | 335 | 335 | 335 | 335 | 1,000 |
2014/08/20 | 334 | 334 | 334 | 334 | 1,000 |
2014/08/18 | 335 | 335 | 335 | 335 | 1,000 |
2014/08/15 | 335 | 335 | 335 | 335 | 8,000 |
2014/08/14 | 333 | 334 | 332 | 334 | 6,000 |
2014/08/12 | 333 | 335 | 333 | 333 | 5,000 |
2014/08/11 | 332 | 332 | 332 | 332 | 2,000 |
2014/08/07 | 334 | 334 | 334 | 334 | 1,000 |
2014/08/05 | 339 | 339 | 336 | 336 | 2,000 |
2014/08/04 | 338 | 338 | 338 | 338 | 1,000 |
2014/08/01 | 335 | 336 | 335 | 336 | 3,000 |
2014/07/29 | 333 | 333 | 333 | 333 | 3,000 |
2014/07/28 | 340 | 340 | 340 | 340 | 1,000 |
2014/07/25 | 338 | 338 | 333 | 333 | 3,000 |
2014/07/23 | 334 | 334 | 334 | 334 | 2,000 |
2014/07/22 | 339 | 339 | 339 | 339 | 2,000 |
2014/07/17 | 334 | 334 | 334 | 334 | 2,000 |
2014/07/16 | 334 | 334 | 334 | 334 | 1,000 |
2014/07/15 | 338 | 338 | 338 | 338 | 3,000 |
2014/07/11 | 333 | 333 | 333 | 333 | 1,000 |
2014/07/08 | 333 | 333 | 333 | 333 | 6,000 |
2014/07/03 | 332 | 335 | 332 | 335 | 4,000 |
2014/07/01 | 333 | 333 | 333 | 333 | 1,000 |
2014/06/30 | 328 | 328 | 328 | 328 | 1,000 |
2014/06/27 | 334 | 334 | 334 | 334 | 1,000 |
2014/06/25 | 332 | 332 | 332 | 332 | 1,000 |
2014/06/24 | 330 | 332 | 330 | 332 | 2,000 |
2014/06/23 | 330 | 330 | 330 | 330 | 1,000 |
2014/06/20 | 329 | 329 | 328 | 328 | 3,000 |
2014/06/19 | 329 | 329 | 329 | 329 | 3,000 |
2014/06/18 | 329 | 329 | 329 | 329 | 1,000 |
2014/06/17 | 333 | 333 | 333 | 333 | 2,000 |
2014/06/16 | 335 | 335 | 330 | 330 | 6,000 |
2014/06/13 | 329 | 329 | 329 | 329 | 1,000 |
2014/06/10 | 328 | 328 | 328 | 328 | 1,000 |
2014/06/09 | 328 | 328 | 328 | 328 | 3,000 |
2014/06/05 | 328 | 328 | 328 | 328 | 1,000 |
2014/06/03 | 334 | 334 | 328 | 328 | 3,000 |
2014/06/02 | 332 | 332 | 332 | 332 | 1,000 |
2014/05/26 | 328 | 328 | 328 | 328 | 1,000 |
2014/05/15 | 331 | 331 | 331 | 331 | 4,000 |
2014/05/14 | 330 | 330 | 326 | 326 | 3,000 |
2014/05/13 | 328 | 328 | 327 | 327 | 3,000 |
2014/05/12 | 329 | 329 | 329 | 329 | 1,000 |
2014/05/09 | 331 | 331 | 331 | 331 | 1,000 |
2014/05/08 | 331 | 331 | 331 | 331 | 1,000 |
2014/05/02 | 331 | 331 | 331 | 331 | 1,000 |
2014/04/25 | 335 | 335 | 331 | 331 | 2,000 |
2014/04/24 | 332 | 332 | 332 | 332 | 1,000 |
2014/04/21 | 331 | 332 | 331 | 332 | 3,000 |
2014/04/17 | 337 | 337 | 333 | 333 | 2,000 |
2014/04/15 | 337 | 337 | 337 | 337 | 3,000 |
2014/04/14 | 331 | 332 | 331 | 332 | 3,000 |
2014/04/11 | 335 | 335 | 335 | 335 | 1,000 |
2014/04/09 | 336 | 336 | 330 | 330 | 3,000 |
2014/04/08 | 340 | 340 | 340 | 340 | 1,000 |
2014/04/01 | 340 | 340 | 340 | 340 | 1,000 |
2014/03/31 | 340 | 340 | 340 | 340 | 1,000 |
2014/03/27 | 341 | 341 | 341 | 341 | 1,000 |
2014/03/26 | 343 | 343 | 335 | 342 | 6,000 |
2014/03/25 | 343 | 343 | 343 | 343 | 1,000 |
2014/03/24 | 327 | 327 | 327 | 327 | 2,000 |
2014/03/20 | 339 | 339 | 335 | 335 | 2,000 |
2014/03/19 | 339 | 340 | 339 | 339 | 3,000 |
2014/03/18 | 340 | 347 | 340 | 347 | 2,000 |
2014/03/17 | 349 | 349 | 341 | 341 | 6,000 |
2014/03/14 | 353 | 353 | 345 | 346 | 4,000 |
2014/03/13 | 346 | 346 | 346 | 346 | 1,000 |
2014/03/12 | 352 | 352 | 346 | 346 | 3,000 |
2014/03/11 | 350 | 350 | 345 | 345 | 3,000 |
2014/03/10 | 347 | 347 | 344 | 344 | 3,000 |
2014/03/06 | 344 | 344 | 344 | 344 | 1,000 |
2014/03/05 | 337 | 337 | 337 | 337 | 1,000 |
2014/03/04 | 340 | 340 | 340 | 340 | 3,000 |
2014/03/03 | 347 | 347 | 341 | 343 | 3,000 |
2014/02/28 | 341 | 341 | 341 | 341 | 4,000 |
2014/02/27 | 342 | 342 | 342 | 342 | 1,000 |
2014/02/26 | 349 | 349 | 345 | 349 | 3,000 |
2014/02/25 | 345 | 345 | 345 | 345 | 2,000 |
2014/02/24 | 346 | 346 | 345 | 345 | 4,000 |
2014/02/21 | 353 | 353 | 353 | 353 | 1,000 |
2014/02/20 | 341 | 345 | 341 | 345 | 2,000 |
2014/02/19 | 346 | 346 | 346 | 346 | 1,000 |
2014/02/17 | 348 | 348 | 345 | 345 | 4,000 |
2014/02/14 | 347 | 347 | 341 | 341 | 4,000 |
2014/02/13 | 348 | 348 | 347 | 347 | 3,000 |
2014/02/12 | 348 | 348 | 348 | 348 | 1,000 |
2014/02/07 | 347 | 347 | 347 | 347 | 1,000 |
2014/02/06 | 347 | 347 | 347 | 347 | 1,000 |
2014/02/04 | 348 | 355 | 340 | 355 | 4,000 |
2014/02/03 | 352 | 360 | 352 | 360 | 2,000 |
2014/01/31 | 396 | 396 | 351 | 355 | 10,000 |
2014/01/30 | 344 | 388 | 341 | 388 | 8,000 |
2014/01/29 | 340 | 362 | 340 | 362 | 3,000 |
2014/01/28 | 340 | 347 | 340 | 347 | 5,000 |
2014/01/27 | 340 | 348 | 340 | 348 | 2,000 |
2014/01/24 | 360 | 360 | 344 | 344 | 2,000 |
2014/01/23 | 342 | 350 | 342 | 350 | 2,000 |
2014/01/22 | 350 | 350 | 350 | 350 | 1,000 |
2014/01/17 | 350 | 350 | 350 | 350 | 1,000 |
2014/01/16 | 342 | 358 | 342 | 358 | 5,000 |
2014/01/15 | 334 | 334 | 334 | 334 | 5,000 |
2014/01/14 | 335 | 335 | 334 | 334 | 3,000 |
2014/01/10 | 331 | 331 | 331 | 331 | 1,000 |
2014/01/09 | 330 | 330 | 330 | 330 | 1,000 |
2014/01/07 | 333 | 333 | 333 | 333 | 1,000 |
2014/01/06 | 335 | 335 | 333 | 333 | 2,000 |