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 |
---|---|---|---|---|---|
2015/12/28 | 339 | 339 | 332 | 336 | 3,000 |
2015/12/25 | 330 | 333 | 327 | 333 | 4,000 |
2015/12/24 | 338 | 338 | 338 | 338 | 1,000 |
2015/12/22 | 331 | 331 | 331 | 331 | 1,000 |
2015/12/21 | 336 | 336 | 330 | 330 | 6,000 |
2015/12/18 | 343 | 343 | 339 | 339 | 6,000 |
2015/12/17 | 345 | 345 | 345 | 345 | 1,000 |
2015/12/16 | 345 | 345 | 345 | 345 | 1,000 |
2015/12/15 | 347 | 347 | 339 | 339 | 8,000 |
2015/12/14 | 340 | 347 | 340 | 347 | 4,000 |
2015/12/10 | 344 | 346 | 344 | 346 | 2,000 |
2015/12/08 | 346 | 346 | 346 | 346 | 3,000 |
2015/12/07 | 348 | 348 | 342 | 347 | 13,000 |
2015/12/04 | 348 | 348 | 348 | 348 | 2,000 |
2015/12/03 | 348 | 348 | 348 | 348 | 1,000 |
2015/12/01 | 348 | 348 | 348 | 348 | 1,000 |
2015/11/27 | 345 | 348 | 345 | 345 | 4,000 |
2015/11/26 | 347 | 347 | 347 | 347 | 1,000 |
2015/11/25 | 347 | 347 | 347 | 347 | 3,000 |
2015/11/20 | 347 | 348 | 345 | 345 | 8,000 |
2015/11/19 | 348 | 348 | 348 | 348 | 7,000 |
2015/11/18 | 350 | 350 | 347 | 347 | 2,000 |
2015/11/16 | 355 | 355 | 355 | 355 | 4,000 |
2015/11/13 | 355 | 355 | 347 | 347 | 3,000 |
2015/11/12 | 355 | 355 | 355 | 355 | 1,000 |
2015/11/11 | 353 | 361 | 353 | 354 | 7,000 |
2015/11/10 | 379 | 380 | 343 | 353 | 21,000 |
2015/11/02 | 379 | 379 | 379 | 379 | 1,000 |
2015/10/23 | 379 | 379 | 379 | 379 | 1,000 |
2015/10/15 | 375 | 375 | 375 | 375 | 3,000 |
2015/10/14 | 370 | 370 | 370 | 370 | 1,000 |
2015/10/09 | 369 | 369 | 369 | 369 | 2,000 |
2015/10/06 | 364 | 364 | 364 | 364 | 1,000 |
2015/09/25 | 378 | 394 | 378 | 394 | 2,000 |
2015/09/24 | 378 | 378 | 378 | 378 | 1,000 |
2015/09/15 | 378 | 378 | 378 | 378 | 3,000 |
2015/09/11 | 362 | 378 | 362 | 378 | 2,000 |
2015/09/07 | 359 | 362 | 359 | 362 | 2,000 |
2015/09/01 | 357 | 361 | 357 | 360 | 6,000 |
2015/08/28 | 353 | 353 | 353 | 353 | 2,000 |
2015/08/27 | 350 | 350 | 347 | 347 | 2,000 |
2015/08/26 | 355 | 355 | 355 | 355 | 2,000 |
2015/08/25 | 363 | 363 | 363 | 363 | 1,000 |
2015/08/24 | 370 | 370 | 362 | 363 | 4,000 |
2015/08/21 | 376 | 376 | 376 | 376 | 1,000 |
2015/08/20 | 374 | 376 | 374 | 376 | 3,000 |
2015/08/17 | 374 | 379 | 374 | 379 | 8,000 |
2015/08/14 | 384 | 384 | 380 | 380 | 4,000 |
2015/08/13 | 378 | 378 | 378 | 378 | 1,000 |
2015/08/12 | 384 | 384 | 380 | 380 | 2,000 |
2015/08/11 | 385 | 385 | 384 | 384 | 4,000 |
2015/08/10 | 385 | 385 | 385 | 385 | 5,000 |
2015/08/03 | 390 | 390 | 390 | 390 | 1,000 |
2015/07/30 | 408 | 408 | 406 | 406 | 5,000 |
2015/07/27 | 389 | 390 | 385 | 385 | 4,000 |
2015/07/24 | 415 | 415 | 397 | 397 | 3,000 |
2015/07/17 | 415 | 415 | 415 | 415 | 1,000 |
2015/07/16 | 413 | 413 | 413 | 413 | 1,000 |
2015/07/15 | 413 | 413 | 413 | 413 | 4,000 |
2015/07/14 | 387 | 417 | 387 | 401 | 5,000 |
2015/07/10 | 386 | 386 | 386 | 386 | 3,000 |
2015/07/09 | 358 | 378 | 358 | 378 | 6,000 |
2015/07/08 | 378 | 378 | 366 | 366 | 8,000 |
2015/07/07 | 382 | 382 | 378 | 378 | 3,000 |
2015/07/06 | 383 | 383 | 383 | 383 | 2,000 |
2015/07/02 | 388 | 390 | 382 | 390 | 6,000 |
2015/07/01 | 388 | 388 | 388 | 388 | 3,000 |
2015/06/30 | 384 | 384 | 380 | 380 | 4,000 |
2015/06/29 | 372 | 388 | 368 | 388 | 11,000 |
2015/06/26 | 402 | 402 | 402 | 402 | 1,000 |
2015/06/25 | 403 | 403 | 403 | 403 | 2,000 |
2015/06/24 | 393 | 400 | 393 | 396 | 3,000 |
2015/06/22 | 400 | 400 | 400 | 400 | 1,000 |
2015/06/18 | 400 | 400 | 400 | 400 | 1,000 |
2015/06/15 | 402 | 402 | 402 | 402 | 3,000 |
2015/06/12 | 402 | 402 | 402 | 402 | 1,000 |
2015/06/10 | 400 | 400 | 400 | 400 | 2,000 |
2015/06/09 | 400 | 400 | 400 | 400 | 2,000 |
2015/06/08 | 404 | 409 | 401 | 409 | 5,000 |
2015/06/02 | 402 | 404 | 402 | 404 | 4,000 |
2015/06/01 | 433 | 433 | 401 | 401 | 3,000 |
2015/05/29 | 401 | 401 | 401 | 401 | 1,000 |
2015/05/28 | 405 | 405 | 404 | 404 | 3,000 |
2015/05/26 | 421 | 421 | 405 | 405 | 3,000 |
2015/05/25 | 416 | 422 | 416 | 422 | 4,000 |
2015/05/22 | 400 | 401 | 400 | 400 | 4,000 |
2015/05/21 | 417 | 417 | 394 | 407 | 6,000 |
2015/05/20 | 445 | 445 | 417 | 417 | 19,000 |
2015/05/19 | 535 | 535 | 443 | 450 | 84,000 |
2015/05/18 | 383 | 455 | 383 | 455 | 29,000 |
2015/05/15 | 366 | 375 | 355 | 375 | 13,000 |
2015/05/14 | 352 | 358 | 352 | 358 | 13,000 |
2015/05/12 | 352 | 352 | 350 | 350 | 2,000 |
2015/05/08 | 352 | 352 | 352 | 352 | 2,000 |
2015/05/01 | 352 | 353 | 352 | 353 | 2,000 |
2015/04/30 | 353 | 353 | 352 | 352 | 2,000 |
2015/04/28 | 354 | 358 | 354 | 358 | 2,000 |
2015/04/27 | 353 | 358 | 353 | 358 | 2,000 |
2015/04/23 | 360 | 360 | 360 | 360 | 1,000 |
2015/04/21 | 356 | 364 | 356 | 364 | 2,000 |
2015/04/20 | 372 | 372 | 372 | 372 | 1,000 |
2015/04/16 | 368 | 368 | 368 | 368 | 1,000 |
2015/04/15 | 366 | 366 | 366 | 366 | 3,000 |
2015/04/13 | 356 | 356 | 356 | 356 | 2,000 |
2015/04/08 | 363 | 363 | 363 | 363 | 1,000 |
2015/04/03 | 366 | 366 | 366 | 366 | 1,000 |
2015/04/01 | 361 | 366 | 361 | 366 | 2,000 |
2015/03/31 | 359 | 362 | 359 | 362 | 3,000 |
2015/03/27 | 367 | 367 | 367 | 367 | 1,000 |
2015/03/26 | 363 | 370 | 363 | 370 | 2,000 |
2015/03/25 | 370 | 374 | 367 | 374 | 3,000 |
2015/03/24 | 364 | 370 | 364 | 370 | 2,000 |
2015/03/23 | 362 | 372 | 360 | 372 | 6,000 |
2015/03/20 | 385 | 386 | 385 | 385 | 4,000 |
2015/03/19 | 383 | 386 | 364 | 364 | 6,000 |
2015/03/18 | 360 | 375 | 360 | 375 | 6,000 |
2015/03/17 | 349 | 349 | 349 | 349 | 7,000 |
2015/03/16 | 349 | 349 | 345 | 349 | 10,000 |
2015/03/13 | 345 | 345 | 345 | 345 | 2,000 |
2015/03/12 | 340 | 340 | 340 | 340 | 2,000 |
2015/03/10 | 340 | 340 | 340 | 340 | 1,000 |
2015/03/06 | 339 | 339 | 339 | 339 | 1,000 |
2015/03/05 | 340 | 340 | 340 | 340 | 1,000 |
2015/03/04 | 340 | 340 | 340 | 340 | 1,000 |
2015/03/03 | 340 | 340 | 340 | 340 | 1,000 |
2015/02/26 | 337 | 338 | 336 | 338 | 3,000 |
2015/02/25 | 337 | 337 | 337 | 337 | 2,000 |
2015/02/24 | 333 | 338 | 333 | 338 | 2,000 |
2015/02/20 | 334 | 334 | 334 | 334 | 1,000 |
2015/02/18 | 335 | 338 | 335 | 338 | 3,000 |
2015/02/16 | 351 | 351 | 343 | 343 | 5,000 |
2015/02/13 | 344 | 344 | 343 | 343 | 2,000 |
2015/02/12 | 334 | 336 | 334 | 336 | 5,000 |
2015/02/06 | 330 | 330 | 330 | 330 | 1,000 |
2015/02/05 | 333 | 333 | 333 | 333 | 1,000 |
2015/02/03 | 331 | 331 | 331 | 331 | 1,000 |
2015/02/02 | 331 | 331 | 331 | 331 | 1,000 |
2015/01/29 | 328 | 328 | 328 | 328 | 1,000 |
2015/01/27 | 328 | 328 | 328 | 328 | 1,000 |
2015/01/26 | 332 | 332 | 332 | 332 | 1,000 |
2015/01/23 | 332 | 332 | 332 | 332 | 1,000 |
2015/01/22 | 327 | 327 | 327 | 327 | 2,000 |
2015/01/21 | 333 | 333 | 333 | 333 | 1,000 |
2015/01/20 | 327 | 327 | 327 | 327 | 1,000 |
2015/01/19 | 333 | 333 | 333 | 333 | 2,000 |
2015/01/16 | 333 | 333 | 333 | 333 | 1,000 |
2015/01/15 | 333 | 333 | 333 | 333 | 4,000 |
2015/01/14 | 332 | 333 | 332 | 333 | 3,000 |
2015/01/08 | 335 | 335 | 334 | 334 | 2,000 |
2015/01/07 | 327 | 327 | 327 | 327 | 1,000 |
2015/01/06 | 325 | 325 | 325 | 325 | 4,000 |
2015/01/05 | 327 | 327 | 325 | 325 | 2,000 |