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 |
---|---|---|---|---|---|
2016/12/30 | 341 | 341 | 341 | 341 | 1,000 |
2016/12/29 | 342 | 342 | 342 | 342 | 1,000 |
2016/12/28 | 342 | 344 | 342 | 344 | 5,000 |
2016/12/27 | 340 | 342 | 340 | 342 | 9,000 |
2016/12/26 | 340 | 341 | 339 | 339 | 14,000 |
2016/12/22 | 345 | 345 | 342 | 342 | 8,000 |
2016/12/21 | 345 | 346 | 341 | 346 | 41,000 |
2016/12/20 | 344 | 348 | 344 | 348 | 15,000 |
2016/12/19 | 346 | 347 | 345 | 345 | 9,000 |
2016/12/16 | 346 | 346 | 346 | 346 | 1,000 |
2016/12/15 | 345 | 345 | 345 | 345 | 8,000 |
2016/12/14 | 345 | 347 | 344 | 345 | 27,000 |
2016/12/13 | 340 | 344 | 340 | 341 | 6,000 |
2016/12/12 | 342 | 348 | 340 | 340 | 19,000 |
2016/12/09 | 345 | 345 | 342 | 342 | 20,000 |
2016/12/08 | 346 | 348 | 346 | 348 | 4,000 |
2016/12/07 | 346 | 346 | 346 | 346 | 4,000 |
2016/12/06 | 346 | 346 | 346 | 346 | 3,000 |
2016/12/05 | 346 | 347 | 346 | 346 | 5,000 |
2016/12/02 | 347 | 348 | 347 | 347 | 8,000 |
2016/12/01 | 346 | 347 | 345 | 345 | 16,000 |
2016/11/30 | 345 | 348 | 344 | 345 | 93,000 |
2016/11/29 | 351 | 356 | 350 | 353 | 13,000 |
2016/11/28 | 357 | 357 | 357 | 357 | 1,000 |
2016/11/25 | 358 | 358 | 358 | 358 | 2,000 |
2016/11/24 | 355 | 355 | 351 | 351 | 7,000 |
2016/11/22 | 350 | 356 | 349 | 356 | 4,000 |
2016/11/21 | 352 | 352 | 352 | 352 | 6,000 |
2016/11/18 | 351 | 351 | 350 | 350 | 5,000 |
2016/11/17 | 353 | 353 | 351 | 351 | 7,000 |
2016/11/16 | 360 | 360 | 355 | 355 | 3,000 |
2016/11/15 | 355 | 359 | 355 | 355 | 14,000 |
2016/11/14 | 357 | 363 | 357 | 363 | 8,000 |
2016/11/11 | 349 | 352 | 342 | 352 | 12,000 |
2016/11/10 | 358 | 398 | 353 | 353 | 10,000 |
2016/11/09 | 351 | 351 | 351 | 351 | 1,000 |
2016/11/08 | 352 | 352 | 352 | 352 | 2,000 |
2016/11/07 | 347 | 350 | 347 | 350 | 5,000 |
2016/11/04 | 355 | 355 | 355 | 355 | 1,000 |
2016/11/01 | 352 | 354 | 352 | 354 | 5,000 |
2016/10/31 | 352 | 352 | 348 | 348 | 6,000 |
2016/10/28 | 360 | 360 | 360 | 360 | 1,000 |
2016/10/24 | 360 | 360 | 360 | 360 | 1,000 |
2016/10/21 | 360 | 360 | 360 | 360 | 1,000 |
2016/10/20 | 365 | 368 | 357 | 368 | 7,000 |
2016/10/17 | 364 | 364 | 364 | 364 | 3,000 |
2016/10/14 | 357 | 357 | 357 | 357 | 1,000 |
2016/10/13 | 356 | 356 | 356 | 356 | 1,000 |
2016/10/07 | 360 | 360 | 360 | 360 | 3,000 |
2016/10/06 | 360 | 360 | 360 | 360 | 2,000 |
2016/09/27 | 391 | 391 | 368 | 368 | 2,000 |
2016/09/23 | 375 | 375 | 375 | 375 | 1,000 |
2016/09/21 | 360 | 360 | 360 | 360 | 1,000 |
2016/09/20 | 357 | 360 | 357 | 360 | 3,000 |
2016/09/16 | 344 | 345 | 344 | 345 | 2,000 |
2016/09/15 | 358 | 358 | 358 | 358 | 4,000 |
2016/09/14 | 344 | 357 | 344 | 357 | 3,000 |
2016/09/12 | 352 | 352 | 345 | 345 | 3,000 |
2016/09/08 | 346 | 346 | 346 | 346 | 1,000 |
2016/09/06 | 347 | 347 | 347 | 347 | 1,000 |
2016/09/05 | 361 | 361 | 361 | 361 | 1,000 |
2016/09/01 | 347 | 347 | 347 | 347 | 3,000 |
2016/08/31 | 332 | 332 | 332 | 332 | 1,000 |
2016/08/30 | 335 | 341 | 335 | 340 | 3,000 |
2016/08/29 | 333 | 340 | 333 | 340 | 2,000 |
2016/08/26 | 339 | 339 | 339 | 339 | 1,000 |
2016/08/18 | 326 | 331 | 326 | 331 | 2,000 |
2016/08/17 | 333 | 333 | 333 | 333 | 1,000 |
2016/08/15 | 358 | 358 | 336 | 336 | 8,000 |
2016/08/12 | 345 | 350 | 344 | 348 | 7,000 |
2016/08/09 | 340 | 340 | 340 | 340 | 1,000 |
2016/08/08 | 333 | 333 | 333 | 333 | 1,000 |
2016/08/04 | 325 | 333 | 325 | 333 | 2,000 |
2016/08/01 | 330 | 330 | 330 | 330 | 1,000 |
2016/07/29 | 325 | 339 | 325 | 339 | 5,000 |
2016/07/28 | 317 | 325 | 317 | 325 | 3,000 |
2016/07/25 | 329 | 330 | 329 | 330 | 3,000 |
2016/07/22 | 325 | 325 | 325 | 325 | 1,000 |
2016/07/19 | 319 | 325 | 319 | 325 | 3,000 |
2016/07/15 | 316 | 316 | 316 | 316 | 5,000 |
2016/07/14 | 325 | 325 | 324 | 324 | 3,000 |
2016/07/13 | 309 | 317 | 309 | 317 | 3,000 |
2016/07/11 | 311 | 311 | 305 | 311 | 4,000 |
2016/07/04 | 311 | 311 | 311 | 311 | 1,000 |
2016/07/01 | 311 | 311 | 311 | 311 | 1,000 |
2016/06/30 | 303 | 311 | 303 | 311 | 2,000 |
2016/06/29 | 306 | 306 | 306 | 306 | 1,000 |
2016/06/28 | 305 | 310 | 305 | 306 | 3,000 |
2016/06/27 | 311 | 311 | 311 | 311 | 1,000 |
2016/06/24 | 336 | 336 | 303 | 303 | 6,000 |
2016/06/20 | 334 | 334 | 323 | 323 | 6,000 |
2016/06/17 | 334 | 334 | 334 | 334 | 1,000 |
2016/06/15 | 331 | 331 | 331 | 331 | 4,000 |
2016/06/14 | 325 | 325 | 324 | 324 | 2,000 |
2016/06/13 | 325 | 325 | 325 | 325 | 1,000 |
2016/06/09 | 327 | 327 | 327 | 327 | 1,000 |
2016/06/06 | 321 | 321 | 321 | 321 | 1,000 |
2016/06/02 | 320 | 320 | 320 | 320 | 2,000 |
2016/06/01 | 320 | 320 | 320 | 320 | 2,000 |
2016/05/31 | 320 | 320 | 320 | 320 | 1,000 |
2016/05/30 | 321 | 321 | 320 | 320 | 2,000 |
2016/05/27 | 321 | 321 | 321 | 321 | 2,000 |
2016/05/26 | 319 | 321 | 317 | 321 | 4,000 |
2016/05/25 | 324 | 324 | 321 | 323 | 4,000 |
2016/05/23 | 321 | 321 | 320 | 320 | 2,000 |
2016/05/20 | 325 | 325 | 322 | 322 | 4,000 |
2016/05/19 | 335 | 335 | 320 | 324 | 11,000 |
2016/05/18 | 355 | 355 | 329 | 343 | 21,000 |
2016/05/17 | 376 | 424 | 347 | 347 | 77,000 |
2016/05/16 | 363 | 366 | 363 | 366 | 7,000 |
2016/05/13 | 353 | 353 | 353 | 353 | 1,000 |
2016/05/12 | 354 | 354 | 354 | 354 | 1,000 |
2016/05/10 | 351 | 351 | 351 | 351 | 1,000 |
2016/05/09 | 356 | 356 | 356 | 356 | 2,000 |
2016/04/26 | 355 | 355 | 355 | 355 | 2,000 |
2016/04/25 | 350 | 350 | 350 | 350 | 1,000 |
2016/04/22 | 346 | 346 | 346 | 346 | 3,000 |
2016/04/21 | 345 | 345 | 345 | 345 | 2,000 |
2016/04/20 | 345 | 345 | 345 | 345 | 1,000 |
2016/04/19 | 338 | 340 | 337 | 340 | 5,000 |
2016/04/15 | 345 | 345 | 345 | 345 | 5,000 |
2016/04/14 | 349 | 349 | 344 | 345 | 6,000 |
2016/04/13 | 357 | 357 | 350 | 350 | 2,000 |
2016/04/08 | 336 | 341 | 336 | 341 | 4,000 |
2016/04/07 | 342 | 342 | 340 | 340 | 4,000 |
2016/04/06 | 353 | 353 | 350 | 350 | 3,000 |
2016/04/05 | 396 | 396 | 361 | 361 | 10,000 |
2016/04/04 | 374 | 397 | 367 | 396 | 17,000 |
2016/04/01 | 397 | 397 | 374 | 374 | 6,000 |
2016/03/31 | 374 | 381 | 374 | 381 | 2,000 |
2016/03/30 | 386 | 397 | 377 | 382 | 32,000 |
2016/03/29 | 422 | 428 | 396 | 399 | 79,000 |
2016/03/28 | 466 | 466 | 466 | 466 | 66,000 |
2016/03/25 | 386 | 386 | 386 | 386 | 10,000 |
2016/03/24 | 306 | 306 | 306 | 306 | 1,000 |
2016/03/23 | 306 | 306 | 306 | 306 | 1,000 |
2016/03/22 | 298 | 301 | 298 | 301 | 2,000 |
2016/03/17 | 297 | 297 | 295 | 295 | 4,000 |
2016/03/16 | 293 | 293 | 293 | 293 | 2,000 |
2016/03/15 | 297 | 297 | 297 | 297 | 4,000 |
2016/03/14 | 293 | 295 | 290 | 293 | 9,000 |
2016/03/11 | 288 | 291 | 288 | 291 | 2,000 |
2016/03/10 | 287 | 291 | 287 | 291 | 7,000 |
2016/03/09 | 287 | 290 | 287 | 287 | 5,000 |
2016/03/08 | 292 | 292 | 290 | 290 | 6,000 |
2016/03/07 | 296 | 296 | 292 | 296 | 7,000 |
2016/03/04 | 293 | 293 | 293 | 293 | 1,000 |
2016/03/03 | 295 | 295 | 293 | 293 | 7,000 |
2016/03/02 | 301 | 301 | 295 | 295 | 8,000 |
2016/03/01 | 296 | 296 | 296 | 296 | 2,000 |
2016/02/26 | 296 | 296 | 296 | 296 | 2,000 |
2016/02/25 | 303 | 303 | 303 | 303 | 1,000 |
2016/02/22 | 295 | 295 | 295 | 295 | 1,000 |
2016/02/18 | 298 | 298 | 298 | 298 | 1,000 |
2016/02/16 | 300 | 300 | 300 | 300 | 1,000 |
2016/02/15 | 296 | 296 | 296 | 296 | 4,000 |
2016/02/12 | 293 | 293 | 281 | 288 | 9,000 |
2016/02/10 | 294 | 294 | 294 | 294 | 2,000 |
2016/02/09 | 300 | 300 | 295 | 295 | 10,000 |
2016/02/08 | 305 | 305 | 305 | 305 | 1,000 |
2016/02/05 | 298 | 306 | 298 | 306 | 4,000 |
2016/02/04 | 301 | 301 | 301 | 301 | 2,000 |
2016/02/03 | 305 | 307 | 299 | 307 | 9,000 |
2016/02/02 | 304 | 305 | 304 | 305 | 3,000 |
2016/02/01 | 309 | 311 | 309 | 309 | 12,000 |
2016/01/29 | 303 | 303 | 303 | 303 | 3,000 |
2016/01/28 | 301 | 301 | 300 | 300 | 3,000 |
2016/01/27 | 307 | 307 | 301 | 302 | 7,000 |
2016/01/26 | 300 | 301 | 300 | 300 | 4,000 |
2016/01/25 | 301 | 301 | 300 | 300 | 9,000 |
2016/01/22 | 302 | 303 | 300 | 300 | 9,000 |
2016/01/21 | 311 | 311 | 303 | 303 | 10,000 |
2016/01/20 | 319 | 319 | 314 | 314 | 4,000 |
2016/01/19 | 323 | 323 | 323 | 323 | 1,000 |
2016/01/18 | 319 | 319 | 319 | 319 | 1,000 |
2016/01/15 | 323 | 323 | 317 | 319 | 9,000 |
2016/01/14 | 330 | 330 | 325 | 325 | 8,000 |
2016/01/13 | 333 | 333 | 333 | 333 | 1,000 |
2016/01/12 | 337 | 337 | 329 | 329 | 5,000 |
2016/01/08 | 328 | 331 | 328 | 331 | 2,000 |
2016/01/07 | 330 | 335 | 330 | 335 | 2,000 |
2016/01/06 | 330 | 330 | 328 | 328 | 3,000 |
2016/01/05 | 328 | 330 | 328 | 330 | 10,000 |
2016/01/04 | 342 | 344 | 338 | 338 | 4,000 |