住友精化(4008)の株価時系列情報
住友精化(4008)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 |
---|---|---|---|---|---|
1983/12/28 | 332 | 339 | 331 | 339 | 358,000 |
1983/12/27 | 343 | 344 | 325 | 325 | 499,000 |
1983/12/26 | 325 | 344 | 323 | 340 | 1,005,000 |
1983/12/24 | 324 | 324 | 310 | 315 | 343,000 |
1983/12/23 | 329 | 338 | 321 | 321 | 2,058,000 |
1983/12/22 | 296 | 330 | 296 | 325 | 1,475,000 |
1983/12/21 | 290 | 299 | 289 | 290 | 256,000 |
1983/12/20 | 273 | 289 | 272 | 289 | 75,000 |
1983/12/19 | 270 | 274 | 270 | 273 | 53,000 |
1983/12/17 | 278 | 280 | 275 | 279 | 32,000 |
1983/12/16 | 267 | 278 | 267 | 278 | 91,000 |
1983/12/15 | 272 | 275 | 266 | 267 | 95,000 |
1983/12/14 | 275 | 277 | 271 | 272 | 120,000 |
1983/12/13 | 278 | 280 | 278 | 278 | 65,000 |
1983/12/12 | 278 | 282 | 275 | 275 | 94,000 |
1983/12/09 | 288 | 290 | 276 | 280 | 138,000 |
1983/12/08 | 285 | 290 | 283 | 285 | 165,000 |
1983/12/07 | 282 | 290 | 281 | 283 | 213,000 |
1983/12/06 | 283 | 285 | 280 | 280 | 178,000 |
1983/12/05 | 299 | 300 | 290 | 293 | 213,000 |
1983/12/03 | 298 | 300 | 295 | 299 | 175,000 |
1983/12/02 | 294 | 303 | 290 | 299 | 727,000 |
1983/12/01 | 291 | 295 | 290 | 290 | 340,000 |
1983/11/30 | 285 | 299 | 285 | 287 | 377,000 |
1983/11/29 | 300 | 300 | 283 | 283 | 359,000 |
1983/11/28 | 305 | 312 | 294 | 302 | 1,660,000 |
1983/11/26 | 293 | 303 | 288 | 303 | 1,506,000 |
1983/11/25 | 289 | 298 | 280 | 284 | 1,154,000 |
1983/11/24 | 291 | 303 | 283 | 283 | 2,446,000 |
1983/11/22 | 268 | 286 | 266 | 286 | 1,798,000 |
1983/11/21 | 261 | 266 | 260 | 266 | 461,000 |
1983/11/19 | 260 | 267 | 255 | 257 | 321,000 |
1983/11/18 | 243 | 255 | 243 | 255 | 159,000 |
1983/11/17 | 246 | 246 | 243 | 243 | 49,000 |
1983/11/16 | 252 | 252 | 245 | 246 | 80,000 |
1983/11/15 | 260 | 260 | 254 | 254 | 305,000 |
1983/11/14 | 253 | 253 | 246 | 252 | 161,000 |
1983/11/11 | 237 | 250 | 233 | 250 | 110,000 |
1983/11/10 | 245 | 245 | 235 | 235 | 30,000 |
1983/11/09 | 255 | 255 | 245 | 245 | 84,000 |
1983/11/08 | 243 | 250 | 241 | 250 | 114,000 |
1983/11/07 | 230 | 243 | 228 | 243 | 70,000 |
1983/11/05 | 237 | 237 | 235 | 235 | 7,000 |
1983/11/04 | 237 | 239 | 235 | 235 | 26,000 |
1983/11/02 | 240 | 243 | 234 | 234 | 46,000 |
1983/11/01 | 230 | 234 | 230 | 234 | 55,000 |
1983/10/31 | 230 | 232 | 227 | 228 | 51,000 |
1983/10/28 | 234 | 235 | 230 | 230 | 60,000 |
1983/10/27 | 235 | 235 | 231 | 232 | 21,000 |
1983/10/26 | 239 | 239 | 235 | 235 | 57,000 |
1983/10/25 | 236 | 236 | 236 | 236 | 24,000 |
1983/10/24 | 239 | 239 | 236 | 236 | 44,000 |
1983/10/22 | 239 | 240 | 238 | 240 | 53,000 |
1983/10/21 | 245 | 248 | 235 | 240 | 149,000 |
1983/10/20 | 243 | 250 | 242 | 250 | 110,000 |
1983/10/19 | 250 | 252 | 241 | 242 | 56,000 |
1983/10/18 | 260 | 260 | 251 | 251 | 83,000 |
1983/10/17 | 259 | 261 | 251 | 252 | 69,000 |
1983/10/15 | 259 | 264 | 258 | 258 | 149,000 |
1983/10/14 | 260 | 264 | 254 | 256 | 119,000 |
1983/10/13 | 256 | 270 | 255 | 255 | 208,000 |
1983/10/12 | 259 | 260 | 252 | 256 | 152,000 |
1983/10/11 | 260 | 265 | 251 | 254 | 118,000 |
1983/10/07 | 270 | 270 | 260 | 265 | 200,000 |
1983/10/06 | 269 | 278 | 265 | 272 | 890,000 |
1983/10/05 | 261 | 275 | 256 | 274 | 988,000 |
1983/10/04 | 264 | 268 | 256 | 256 | 593,000 |
1983/10/03 | 250 | 260 | 248 | 260 | 395,000 |
1983/10/01 | 243 | 245 | 241 | 245 | 85,000 |
1983/09/30 | 242 | 249 | 237 | 248 | 168,000 |
1983/09/29 | 244 | 245 | 241 | 241 | 72,000 |
1983/09/28 | 246 | 246 | 241 | 244 | 105,000 |
1983/09/27 | 250 | 252 | 245 | 245 | 79,000 |
1983/09/26 | 240 | 253 | 240 | 250 | 98,000 |
1983/09/24 | 252 | 255 | 251 | 252 | 137,000 |
1983/09/22 | 255 | 258 | 251 | 255 | 213,000 |
1983/09/21 | 258 | 258 | 241 | 241 | 283,000 |
1983/09/20 | 244 | 258 | 239 | 258 | 161,000 |
1983/09/19 | 245 | 251 | 239 | 244 | 94,000 |
1983/09/17 | 243 | 249 | 243 | 249 | 116,000 |
1983/09/16 | 250 | 260 | 250 | 258 | 478,000 |
1983/09/14 | 232 | 250 | 230 | 250 | 266,000 |
1983/09/13 | 228 | 231 | 227 | 227 | 21,000 |
1983/09/12 | 227 | 231 | 226 | 227 | 53,000 |
1983/09/09 | 235 | 235 | 226 | 227 | 91,000 |
1983/09/08 | 239 | 240 | 231 | 235 | 120,000 |
1983/09/07 | 245 | 245 | 236 | 240 | 305,000 |
1983/09/06 | 228 | 228 | 223 | 225 | 161,000 |
1983/09/05 | 233 | 240 | 228 | 228 | 162,000 |
1983/09/03 | 233 | 240 | 233 | 238 | 68,000 |
1983/09/02 | 243 | 243 | 228 | 233 | 247,000 |
1983/09/01 | 259 | 261 | 243 | 243 | 1,341,000 |
1983/08/31 | 249 | 255 | 244 | 254 | 2,781,000 |
1983/08/30 | 206 | 228 | 206 | 228 | 220,000 |
1983/08/29 | 201 | 204 | 201 | 203 | 27,000 |
1983/08/26 | 203 | 203 | 201 | 203 | 12,000 |
1983/08/25 | 205 | 205 | 201 | 202 | 47,000 |
1983/08/24 | 201 | 202 | 201 | 201 | 60,000 |
1983/08/23 | 204 | 205 | 201 | 201 | 46,000 |
1983/08/22 | 209 | 209 | 205 | 206 | 38,000 |
1983/08/20 | 209 | 209 | 208 | 208 | 6,000 |
1983/08/19 | 208 | 208 | 208 | 208 | 12,000 |
1983/08/18 | 207 | 216 | 206 | 216 | 46,000 |
1983/08/17 | 208 | 208 | 205 | 205 | 21,000 |
1983/08/16 | 206 | 208 | 205 | 208 | 30,000 |
1983/08/15 | 207 | 208 | 207 | 208 | 9,000 |
1983/08/12 | 209 | 210 | 207 | 207 | 44,000 |
1983/08/11 | 213 | 213 | 208 | 208 | 60,000 |
1983/08/10 | 220 | 220 | 214 | 214 | 37,000 |
1983/08/09 | 214 | 220 | 214 | 220 | 58,000 |
1983/08/08 | 214 | 219 | 213 | 214 | 23,000 |
1983/08/06 | 221 | 224 | 209 | 209 | 106,000 |
1983/08/05 | 230 | 230 | 218 | 218 | 387,000 |
1983/08/04 | 225 | 231 | 225 | 227 | 840,000 |
1983/08/03 | 210 | 228 | 210 | 224 | 347,000 |
1983/08/01 | 208 | 208 | 206 | 207 | 18,000 |
1983/07/30 | 215 | 215 | 210 | 210 | 26,000 |
1983/07/29 | 204 | 210 | 204 | 210 | 37,000 |
1983/07/28 | 198 | 200 | 198 | 200 | 13,000 |
1983/07/27 | 197 | 200 | 196 | 196 | 37,000 |
1983/07/26 | 200 | 201 | 195 | 195 | 68,000 |
1983/07/25 | 205 | 210 | 205 | 205 | 25,000 |
1983/07/23 | 205 | 207 | 204 | 206 | 25,000 |
1983/07/22 | 204 | 205 | 203 | 205 | 49,000 |
1983/07/21 | 204 | 204 | 203 | 203 | 45,000 |
1983/07/20 | 205 | 205 | 201 | 201 | 22,000 |
1983/07/19 | 207 | 207 | 205 | 205 | 41,000 |
1983/07/18 | 209 | 209 | 206 | 206 | 22,000 |
1983/07/15 | 209 | 210 | 206 | 207 | 58,000 |
1983/07/14 | 205 | 211 | 205 | 210 | 61,000 |
1983/07/13 | 219 | 219 | 210 | 211 | 121,000 |
1983/07/12 | 210 | 220 | 208 | 218 | 237,000 |
1983/07/11 | 210 | 210 | 207 | 208 | 43,000 |
1983/07/09 | 206 | 208 | 206 | 207 | 14,000 |
1983/07/08 | 206 | 210 | 205 | 205 | 78,000 |
1983/07/07 | 205 | 209 | 205 | 207 | 40,000 |
1983/07/06 | 208 | 209 | 206 | 206 | 39,000 |
1983/07/05 | 206 | 208 | 206 | 207 | 45,000 |
1983/07/04 | 208 | 208 | 205 | 207 | 39,000 |
1983/07/02 | 210 | 211 | 210 | 210 | 31,000 |
1983/07/01 | 217 | 217 | 211 | 213 | 62,000 |
1983/06/30 | 218 | 218 | 214 | 214 | 126,000 |
1983/06/29 | 217 | 218 | 213 | 214 | 167,000 |
1983/06/28 | 218 | 219 | 215 | 219 | 160,000 |
1983/06/27 | 217 | 220 | 211 | 213 | 287,000 |
1983/06/25 | 215 | 215 | 211 | 215 | 225,000 |
1983/06/24 | 211 | 215 | 210 | 212 | 180,000 |
1983/06/23 | 206 | 210 | 206 | 210 | 79,000 |
1983/06/22 | 208 | 208 | 206 | 206 | 58,000 |
1983/06/21 | 215 | 215 | 204 | 204 | 231,000 |
1983/06/20 | 205 | 217 | 203 | 217 | 335,000 |
1983/06/17 | 203 | 203 | 201 | 201 | 91,000 |
1983/06/16 | 196 | 200 | 196 | 199 | 52,000 |
1983/06/15 | 198 | 199 | 197 | 197 | 40,000 |
1983/06/14 | 195 | 195 | 195 | 195 | 22,000 |
1983/06/13 | 195 | 198 | 195 | 195 | 17,000 |
1983/06/11 | 195 | 198 | 193 | 195 | 25,000 |
1983/06/10 | 194 | 200 | 194 | 200 | 17,000 |
1983/06/09 | 191 | 192 | 191 | 192 | 11,000 |
1983/06/08 | 195 | 202 | 195 | 201 | 64,000 |
1983/06/07 | 198 | 198 | 192 | 195 | 73,000 |
1983/06/06 | 206 | 207 | 200 | 200 | 203,000 |
1983/06/04 | 197 | 207 | 197 | 207 | 141,000 |
1983/06/03 | 185 | 185 | 182 | 182 | 8,000 |
1983/06/02 | 186 | 186 | 182 | 185 | 45,000 |
1983/06/01 | 186 | 191 | 185 | 186 | 87,000 |
1983/05/31 | 182 | 185 | 180 | 185 | 46,000 |
1983/05/30 | 185 | 185 | 180 | 182 | 82,000 |
1983/05/28 | 185 | 185 | 183 | 185 | 20,000 |
1983/05/27 | 183 | 185 | 181 | 185 | 50,000 |
1983/05/26 | 185 | 185 | 181 | 182 | 70,000 |
1983/05/25 | 188 | 188 | 185 | 185 | 49,000 |
1983/05/24 | 188 | 188 | 185 | 185 | 66,000 |
1983/05/23 | 190 | 190 | 188 | 188 | 14,000 |
1983/05/20 | 187 | 188 | 186 | 188 | 24,000 |
1983/05/19 | 186 | 186 | 186 | 186 | 12,000 |
1983/05/18 | 186 | 186 | 186 | 186 | 28,000 |
1983/05/17 | 186 | 190 | 186 | 186 | 14,000 |
1983/05/16 | 186 | 186 | 185 | 186 | 33,000 |
1983/05/14 | 187 | 187 | 185 | 185 | 16,000 |
1983/05/13 | 190 | 190 | 185 | 185 | 16,000 |
1983/05/12 | 187 | 188 | 185 | 185 | 49,000 |
1983/05/11 | 188 | 188 | 187 | 187 | 7,000 |
1983/05/10 | 190 | 190 | 188 | 189 | 35,000 |
1983/05/09 | 190 | 190 | 189 | 189 | 45,000 |
1983/05/06 | 190 | 192 | 190 | 190 | 34,000 |
1983/05/04 | 190 | 190 | 189 | 190 | 19,000 |
1983/05/02 | 197 | 197 | 189 | 189 | 20,000 |
1983/04/30 | 190 | 194 | 190 | 192 | 23,000 |
1983/04/28 | 190 | 195 | 190 | 191 | 32,000 |
1983/04/27 | 191 | 199 | 191 | 198 | 50,000 |
1983/04/26 | 188 | 190 | 186 | 188 | 53,000 |
1983/04/25 | 190 | 190 | 188 | 188 | 24,000 |
1983/04/23 | 187 | 190 | 185 | 188 | 45,000 |
1983/04/22 | 190 | 190 | 189 | 189 | 3,000 |
1983/04/21 | 190 | 190 | 185 | 186 | 39,000 |
1983/04/20 | 190 | 190 | 186 | 187 | 11,000 |
1983/04/19 | 190 | 190 | 187 | 187 | 33,000 |
1983/04/18 | 189 | 190 | 189 | 189 | 16,000 |
1983/04/15 | 190 | 195 | 190 | 190 | 65,000 |
1983/04/14 | 197 | 199 | 191 | 191 | 44,000 |
1983/04/13 | 195 | 195 | 192 | 192 | 25,000 |
1983/04/12 | 192 | 195 | 191 | 195 | 18,000 |
1983/04/11 | 194 | 194 | 192 | 192 | 10,000 |
1983/04/09 | 199 | 200 | 196 | 196 | 35,000 |
1983/04/08 | 200 | 202 | 195 | 198 | 146,000 |
1983/04/07 | 192 | 204 | 192 | 199 | 262,000 |
1983/04/06 | 185 | 192 | 185 | 192 | 92,000 |
1983/04/05 | 185 | 190 | 185 | 185 | 31,000 |
1983/04/04 | 188 | 188 | 184 | 185 | 18,000 |
1983/04/02 | 185 | 185 | 182 | 183 | 25,000 |
1983/04/01 | 192 | 192 | 185 | 185 | 44,000 |
1983/03/31 | 186 | 192 | 186 | 192 | 47,000 |
1983/03/30 | 182 | 187 | 182 | 185 | 25,000 |
1983/03/29 | 181 | 185 | 181 | 185 | 21,000 |
1983/03/28 | 180 | 185 | 179 | 179 | 16,000 |
1983/03/26 | 177 | 179 | 175 | 179 | 36,000 |
1983/03/25 | 180 | 180 | 178 | 178 | 32,000 |
1983/03/24 | 181 | 181 | 181 | 181 | 12,000 |
1983/03/23 | 185 | 185 | 185 | 185 | 7,000 |
1983/03/22 | 180 | 181 | 179 | 181 | 15,000 |
1983/03/18 | 178 | 180 | 177 | 179 | 55,000 |
1983/03/17 | 183 | 184 | 178 | 178 | 60,000 |
1983/03/16 | 187 | 187 | 183 | 183 | 13,000 |
1983/03/15 | 183 | 183 | 182 | 182 | 11,000 |
1983/03/14 | 185 | 185 | 182 | 182 | 15,000 |
1983/03/12 | 184 | 185 | 180 | 185 | 13,000 |
1983/03/11 | 185 | 185 | 180 | 184 | 45,000 |
1983/03/10 | 182 | 185 | 182 | 185 | 17,000 |
1983/03/09 | 188 | 188 | 185 | 185 | 34,000 |
1983/03/08 | 190 | 192 | 190 | 190 | 32,000 |
1983/03/07 | 191 | 192 | 190 | 190 | 44,000 |
1983/03/05 | 190 | 192 | 190 | 192 | 29,000 |
1983/03/04 | 189 | 190 | 188 | 189 | 33,000 |
1983/03/03 | 190 | 194 | 188 | 188 | 48,000 |
1983/03/02 | 190 | 193 | 186 | 190 | 101,000 |
1983/03/01 | 192 | 192 | 186 | 190 | 71,000 |
1983/02/28 | 185 | 195 | 180 | 193 | 57,000 |
1983/02/26 | 176 | 180 | 176 | 180 | 12,000 |
1983/02/25 | 177 | 180 | 175 | 175 | 91,000 |
1983/02/24 | 178 | 179 | 177 | 177 | 55,000 |
1983/02/23 | 178 | 178 | 177 | 178 | 25,000 |
1983/02/22 | 180 | 180 | 178 | 178 | 30,000 |
1983/02/21 | 181 | 181 | 180 | 180 | 28,000 |
1983/02/18 | 182 | 185 | 181 | 181 | 50,000 |
1983/02/17 | 189 | 189 | 181 | 181 | 45,000 |
1983/02/16 | 187 | 190 | 181 | 189 | 27,000 |
1983/02/15 | 185 | 187 | 181 | 185 | 50,000 |
1983/02/14 | 180 | 182 | 180 | 180 | 20,000 |
1983/02/12 | 177 | 177 | 177 | 177 | 17,000 |
1983/02/10 | 178 | 180 | 177 | 177 | 49,000 |
1983/02/09 | 182 | 182 | 177 | 177 | 46,000 |
1983/02/08 | 180 | 181 | 180 | 180 | 49,000 |
1983/02/07 | 181 | 183 | 180 | 180 | 46,000 |
1983/02/05 | 180 | 185 | 180 | 184 | 26,000 |
1983/02/04 | 180 | 185 | 180 | 184 | 56,000 |
1983/02/03 | 186 | 187 | 180 | 180 | 50,000 |
1983/02/02 | 191 | 191 | 186 | 186 | 30,000 |
1983/02/01 | 192 | 192 | 187 | 192 | 37,000 |
1983/01/31 | 192 | 192 | 188 | 192 | 86,000 |
1983/01/29 | 181 | 188 | 180 | 188 | 70,000 |
1983/01/28 | 180 | 182 | 178 | 179 | 124,000 |
1983/01/27 | 179 | 184 | 178 | 182 | 41,000 |
1983/01/26 | 181 | 184 | 180 | 184 | 56,000 |
1983/01/25 | 180 | 185 | 177 | 180 | 134,000 |
1983/01/24 | 184 | 185 | 170 | 170 | 40,000 |
1983/01/22 | 189 | 189 | 185 | 188 | 17,000 |
1983/01/21 | 186 | 189 | 185 | 188 | 35,000 |
1983/01/20 | 186 | 186 | 185 | 185 | 27,000 |
1983/01/19 | 186 | 187 | 186 | 186 | 17,000 |
1983/01/18 | 193 | 193 | 188 | 188 | 40,000 |
1983/01/17 | 195 | 195 | 191 | 193 | 38,000 |
1983/01/14 | 189 | 194 | 188 | 190 | 145,000 |
1983/01/13 | 188 | 190 | 188 | 188 | 19,000 |
1983/01/12 | 189 | 192 | 187 | 187 | 38,000 |
1983/01/11 | 195 | 195 | 187 | 187 | 69,000 |
1983/01/10 | 192 | 195 | 192 | 195 | 33,000 |
1983/01/08 | 191 | 191 | 191 | 191 | 11,000 |
1983/01/07 | 190 | 190 | 186 | 187 | 76,000 |
1983/01/06 | 186 | 190 | 186 | 190 | 15,000 |
1983/01/05 | 182 | 191 | 182 | 185 | 43,000 |
1983/01/04 | 184 | 184 | 184 | 184 | 15,000 |