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 |
---|---|---|---|---|---|
1987/12/28 | 486 | 490 | 484 | 485 | 55,000 |
1987/12/26 | 511 | 511 | 485 | 485 | 23,000 |
1987/12/25 | 550 | 550 | 521 | 521 | 23,000 |
1987/12/24 | 545 | 545 | 540 | 540 | 67,000 |
1987/12/23 | 545 | 545 | 545 | 545 | 8,000 |
1987/12/22 | 542 | 546 | 542 | 546 | 8,000 |
1987/12/21 | 541 | 563 | 541 | 541 | 25,000 |
1987/12/18 | 537 | 540 | 537 | 540 | 14,000 |
1987/12/17 | 565 | 565 | 565 | 565 | 18,000 |
1987/12/16 | 570 | 575 | 565 | 565 | 41,000 |
1987/12/15 | 551 | 580 | 551 | 575 | 52,000 |
1987/12/14 | 536 | 555 | 536 | 555 | 5,000 |
1987/12/11 | 539 | 544 | 536 | 536 | 30,000 |
1987/12/10 | 551 | 551 | 537 | 545 | 20,000 |
1987/12/09 | 557 | 557 | 536 | 536 | 24,000 |
1987/12/08 | 560 | 570 | 550 | 557 | 25,000 |
1987/12/07 | 570 | 571 | 564 | 564 | 31,000 |
1987/12/05 | 554 | 559 | 554 | 559 | 11,000 |
1987/12/04 | 550 | 575 | 550 | 574 | 109,000 |
1987/12/03 | 570 | 575 | 560 | 560 | 24,000 |
1987/12/02 | 593 | 593 | 570 | 570 | 68,000 |
1987/12/01 | 570 | 589 | 550 | 589 | 167,000 |
1987/11/30 | 588 | 588 | 565 | 570 | 52,000 |
1987/11/28 | 575 | 590 | 565 | 589 | 285,000 |
1987/11/27 | 570 | 571 | 565 | 565 | 84,000 |
1987/11/26 | 575 | 590 | 557 | 565 | 292,000 |
1987/11/25 | 546 | 575 | 546 | 570 | 207,000 |
1987/11/24 | 509 | 555 | 505 | 550 | 79,000 |
1987/11/20 | 502 | 509 | 502 | 505 | 19,000 |
1987/11/19 | 508 | 508 | 502 | 508 | 24,000 |
1987/11/18 | 508 | 510 | 507 | 507 | 9,000 |
1987/11/17 | 509 | 510 | 506 | 507 | 45,000 |
1987/11/16 | 486 | 510 | 486 | 510 | 37,000 |
1987/11/13 | 486 | 486 | 481 | 481 | 8,000 |
1987/11/11 | 445 | 445 | 445 | 445 | 13,000 |
1987/11/10 | 495 | 495 | 475 | 475 | 65,000 |
1987/11/09 | 495 | 500 | 495 | 498 | 49,000 |
1987/11/07 | 491 | 495 | 491 | 495 | 27,000 |
1987/11/06 | 490 | 495 | 490 | 491 | 23,000 |
1987/11/05 | 506 | 510 | 495 | 495 | 119,000 |
1987/11/04 | 505 | 514 | 505 | 510 | 24,000 |
1987/11/02 | 499 | 515 | 499 | 515 | 56,000 |
1987/10/31 | 495 | 510 | 495 | 500 | 58,000 |
1987/10/30 | 500 | 500 | 491 | 495 | 40,000 |
1987/10/29 | 500 | 500 | 490 | 490 | 21,000 |
1987/10/28 | 515 | 515 | 502 | 502 | 50,000 |
1987/10/27 | 490 | 509 | 479 | 502 | 51,000 |
1987/10/26 | 530 | 530 | 485 | 490 | 87,000 |
1987/10/24 | 531 | 538 | 531 | 531 | 63,000 |
1987/10/23 | 521 | 541 | 521 | 536 | 169,000 |
1987/10/22 | 569 | 579 | 541 | 541 | 59,000 |
1987/10/21 | 541 | 561 | 541 | 560 | 38,000 |
1987/10/19 | 577 | 590 | 577 | 590 | 28,000 |
1987/10/16 | 574 | 599 | 574 | 596 | 79,000 |
1987/10/15 | 600 | 604 | 570 | 570 | 75,000 |
1987/10/14 | 606 | 607 | 601 | 604 | 32,000 |
1987/10/13 | 610 | 611 | 600 | 602 | 81,000 |
1987/10/12 | 620 | 620 | 610 | 610 | 17,000 |
1987/10/09 | 629 | 629 | 610 | 615 | 50,000 |
1987/10/08 | 618 | 625 | 605 | 616 | 70,000 |
1987/10/07 | 610 | 619 | 600 | 618 | 62,000 |
1987/10/06 | 599 | 619 | 599 | 619 | 98,000 |
1987/10/05 | 600 | 600 | 595 | 600 | 42,000 |
1987/10/03 | 600 | 600 | 594 | 600 | 33,000 |
1987/10/02 | 598 | 605 | 590 | 591 | 72,000 |
1987/10/01 | 584 | 595 | 584 | 590 | 29,000 |
1987/09/30 | 600 | 600 | 590 | 600 | 24,000 |
1987/09/29 | 605 | 615 | 600 | 605 | 29,000 |
1987/09/28 | 590 | 610 | 590 | 610 | 23,000 |
1987/09/26 | 594 | 600 | 580 | 590 | 30,000 |
1987/09/25 | 561 | 600 | 561 | 590 | 109,000 |
1987/09/24 | 595 | 595 | 570 | 570 | 33,000 |
1987/09/22 | 565 | 597 | 565 | 597 | 64,000 |
1987/09/21 | 610 | 610 | 595 | 595 | 82,000 |
1987/09/18 | 591 | 595 | 590 | 595 | 30,000 |
1987/09/17 | 600 | 600 | 590 | 590 | 31,000 |
1987/09/16 | 600 | 600 | 600 | 600 | 11,000 |
1987/09/14 | 606 | 610 | 600 | 610 | 28,000 |
1987/09/11 | 583 | 610 | 583 | 605 | 71,000 |
1987/09/10 | 610 | 610 | 570 | 573 | 108,000 |
1987/09/09 | 630 | 630 | 600 | 600 | 60,000 |
1987/09/08 | 635 | 635 | 611 | 630 | 48,000 |
1987/09/07 | 635 | 642 | 635 | 640 | 56,000 |
1987/09/05 | 649 | 650 | 645 | 645 | 16,000 |
1987/09/04 | 649 | 661 | 645 | 645 | 71,000 |
1987/09/03 | 641 | 655 | 641 | 645 | 124,000 |
1987/09/02 | 672 | 672 | 661 | 661 | 346,000 |
1987/09/01 | 650 | 685 | 641 | 662 | 685,000 |
1987/08/31 | 655 | 655 | 640 | 640 | 137,000 |
1987/08/29 | 648 | 650 | 640 | 648 | 272,000 |
1987/08/28 | 631 | 645 | 630 | 643 | 505,000 |
1987/08/27 | 620 | 629 | 616 | 629 | 168,000 |
1987/08/26 | 621 | 621 | 612 | 614 | 163,000 |
1987/08/25 | 620 | 625 | 615 | 615 | 59,000 |
1987/08/24 | 619 | 625 | 612 | 620 | 56,000 |
1987/08/22 | 617 | 625 | 610 | 610 | 48,000 |
1987/08/21 | 610 | 625 | 610 | 617 | 66,000 |
1987/08/20 | 617 | 621 | 610 | 610 | 43,000 |
1987/08/19 | 618 | 630 | 615 | 630 | 42,000 |
1987/08/18 | 630 | 630 | 618 | 618 | 74,000 |
1987/08/17 | 622 | 629 | 616 | 623 | 65,000 |
1987/08/14 | 615 | 625 | 615 | 615 | 59,000 |
1987/08/13 | 636 | 636 | 609 | 625 | 161,000 |
1987/08/12 | 628 | 639 | 628 | 635 | 214,000 |
1987/08/11 | 620 | 620 | 608 | 608 | 107,000 |
1987/08/10 | 640 | 640 | 626 | 626 | 213,000 |
1987/08/07 | 615 | 635 | 610 | 635 | 398,000 |
1987/08/06 | 609 | 618 | 608 | 612 | 152,000 |
1987/08/05 | 618 | 618 | 608 | 610 | 138,000 |
1987/08/04 | 627 | 627 | 608 | 608 | 359,000 |
1987/08/03 | 594 | 631 | 590 | 617 | 1,145,000 |
1987/08/01 | 592 | 594 | 590 | 590 | 83,000 |
1987/07/31 | 594 | 595 | 588 | 594 | 145,000 |
1987/07/30 | 572 | 595 | 571 | 595 | 217,000 |
1987/07/29 | 571 | 575 | 570 | 570 | 100,000 |
1987/07/28 | 574 | 575 | 567 | 571 | 44,000 |
1987/07/27 | 570 | 573 | 565 | 565 | 9,000 |
1987/07/25 | 574 | 574 | 565 | 565 | 36,000 |
1987/07/24 | 560 | 574 | 560 | 574 | 45,000 |
1987/07/23 | 557 | 560 | 552 | 557 | 38,000 |
1987/07/22 | 575 | 575 | 560 | 560 | 32,000 |
1987/07/21 | 573 | 575 | 556 | 558 | 59,000 |
1987/07/20 | 580 | 589 | 570 | 573 | 173,000 |
1987/07/17 | 559 | 580 | 557 | 571 | 108,000 |
1987/07/16 | 560 | 560 | 555 | 556 | 22,000 |
1987/07/15 | 560 | 565 | 560 | 560 | 31,000 |
1987/07/14 | 555 | 570 | 555 | 559 | 27,000 |
1987/07/13 | 569 | 569 | 551 | 555 | 23,000 |
1987/07/10 | 575 | 580 | 561 | 570 | 31,000 |
1987/07/09 | 557 | 579 | 557 | 569 | 52,000 |
1987/07/08 | 570 | 580 | 555 | 555 | 69,000 |
1987/07/07 | 568 | 573 | 551 | 560 | 58,000 |
1987/07/06 | 583 | 595 | 570 | 570 | 79,000 |
1987/07/04 | 590 | 595 | 579 | 588 | 165,000 |
1987/07/03 | 596 | 599 | 580 | 580 | 244,000 |
1987/07/02 | 570 | 600 | 566 | 586 | 223,000 |
1987/07/01 | 576 | 576 | 560 | 560 | 50,000 |
1987/06/30 | 590 | 590 | 556 | 556 | 72,000 |
1987/06/29 | 590 | 608 | 579 | 580 | 342,000 |
1987/06/27 | 575 | 595 | 575 | 590 | 375,000 |
1987/06/26 | 580 | 580 | 560 | 566 | 152,000 |
1987/06/25 | 570 | 580 | 560 | 579 | 242,000 |
1987/06/24 | 545 | 575 | 545 | 570 | 191,000 |
1987/06/23 | 540 | 549 | 535 | 545 | 56,000 |
1987/06/22 | 550 | 550 | 535 | 535 | 31,000 |
1987/06/19 | 550 | 550 | 530 | 533 | 64,000 |
1987/06/18 | 550 | 550 | 530 | 550 | 72,000 |
1987/06/17 | 525 | 550 | 525 | 530 | 77,000 |
1987/06/16 | 535 | 535 | 525 | 525 | 41,000 |
1987/06/15 | 549 | 549 | 525 | 525 | 17,000 |
1987/06/12 | 544 | 550 | 544 | 545 | 39,000 |
1987/06/11 | 548 | 548 | 519 | 544 | 72,000 |
1987/06/10 | 550 | 551 | 540 | 547 | 39,000 |
1987/06/09 | 551 | 555 | 545 | 553 | 87,000 |
1987/06/08 | 555 | 558 | 543 | 550 | 49,000 |
1987/06/06 | 555 | 558 | 550 | 551 | 48,000 |
1987/06/05 | 551 | 551 | 540 | 550 | 82,000 |
1987/06/04 | 560 | 560 | 549 | 550 | 115,000 |
1987/06/03 | 535 | 550 | 534 | 548 | 108,000 |
1987/06/02 | 526 | 533 | 510 | 515 | 55,000 |
1987/06/01 | 540 | 550 | 528 | 534 | 80,000 |
1987/05/30 | 550 | 560 | 540 | 540 | 180,000 |
1987/05/29 | 545 | 570 | 540 | 560 | 618,000 |
1987/05/28 | 513 | 530 | 512 | 529 | 228,000 |
1987/05/27 | 505 | 515 | 491 | 515 | 78,000 |
1987/05/26 | 490 | 510 | 490 | 506 | 51,000 |
1987/05/25 | 498 | 500 | 493 | 500 | 19,000 |
1987/05/23 | 489 | 490 | 487 | 488 | 24,000 |
1987/05/22 | 486 | 490 | 486 | 490 | 21,000 |
1987/05/21 | 485 | 489 | 485 | 485 | 24,000 |
1987/05/20 | 490 | 490 | 485 | 485 | 39,000 |
1987/05/19 | 490 | 490 | 486 | 489 | 14,000 |
1987/05/18 | 490 | 500 | 485 | 486 | 18,000 |
1987/05/15 | 490 | 490 | 481 | 490 | 29,000 |
1987/05/14 | 495 | 495 | 485 | 490 | 35,000 |
1987/05/13 | 496 | 500 | 491 | 495 | 20,000 |
1987/05/12 | 499 | 500 | 495 | 495 | 26,000 |
1987/05/11 | 495 | 502 | 495 | 496 | 19,000 |
1987/05/08 | 497 | 500 | 495 | 500 | 16,000 |
1987/05/07 | 485 | 489 | 485 | 487 | 16,000 |
1987/05/06 | 487 | 490 | 485 | 490 | 20,000 |
1987/05/02 | 483 | 485 | 480 | 485 | 18,000 |
1987/05/01 | 483 | 486 | 480 | 482 | 29,000 |
1987/04/30 | 480 | 482 | 480 | 482 | 20,000 |
1987/04/28 | 495 | 495 | 485 | 485 | 37,000 |
1987/04/27 | 501 | 501 | 495 | 495 | 25,000 |
1987/04/25 | 498 | 498 | 495 | 495 | 22,000 |
1987/04/24 | 500 | 520 | 500 | 520 | 38,000 |
1987/04/23 | 488 | 500 | 488 | 495 | 35,000 |
1987/04/22 | 495 | 495 | 485 | 486 | 28,000 |
1987/04/21 | 505 | 505 | 499 | 499 | 19,000 |
1987/04/20 | 499 | 507 | 499 | 505 | 24,000 |
1987/04/17 | 520 | 520 | 501 | 501 | 44,000 |
1987/04/16 | 531 | 531 | 510 | 530 | 42,000 |
1987/04/15 | 535 | 550 | 530 | 530 | 123,000 |
1987/04/14 | 511 | 535 | 511 | 535 | 53,000 |
1987/04/13 | 520 | 520 | 499 | 501 | 40,000 |
1987/04/10 | 550 | 560 | 540 | 540 | 93,000 |
1987/04/09 | 580 | 580 | 535 | 580 | 369,000 |
1987/04/08 | 520 | 570 | 519 | 570 | 557,000 |
1987/04/07 | 488 | 520 | 488 | 515 | 148,000 |
1987/04/06 | 467 | 490 | 465 | 490 | 29,000 |
1987/04/04 | 461 | 465 | 461 | 465 | 16,000 |
1987/04/03 | 465 | 465 | 460 | 460 | 28,000 |
1987/04/02 | 480 | 485 | 470 | 470 | 21,000 |
1987/04/01 | 482 | 483 | 475 | 477 | 20,000 |
1987/03/30 | 498 | 500 | 490 | 497 | 85,000 |
1987/03/27 | 480 | 480 | 478 | 478 | 27,000 |
1987/03/26 | 475 | 500 | 475 | 487 | 38,000 |
1987/03/25 | 467 | 480 | 467 | 480 | 49,000 |
1987/03/24 | 475 | 475 | 465 | 466 | 51,000 |
1987/03/23 | 486 | 489 | 475 | 475 | 25,000 |
1987/03/20 | 488 | 491 | 485 | 485 | 32,000 |
1987/03/19 | 510 | 510 | 491 | 491 | 61,000 |
1987/03/18 | 500 | 510 | 495 | 505 | 64,000 |
1987/03/17 | 500 | 510 | 485 | 500 | 73,000 |
1987/03/16 | 530 | 530 | 500 | 500 | 203,000 |
1987/03/13 | 475 | 515 | 472 | 513 | 279,000 |
1987/03/12 | 478 | 485 | 475 | 477 | 161,000 |
1987/03/11 | 470 | 480 | 470 | 475 | 128,000 |
1987/03/10 | 475 | 477 | 470 | 470 | 61,000 |
1987/03/09 | 471 | 474 | 470 | 473 | 66,000 |
1987/03/07 | 450 | 461 | 448 | 461 | 21,000 |
1987/03/06 | 445 | 450 | 445 | 445 | 69,000 |
1987/03/05 | 448 | 450 | 445 | 445 | 160,000 |
1987/03/04 | 460 | 460 | 447 | 450 | 45,000 |
1987/03/03 | 475 | 478 | 460 | 460 | 56,000 |
1987/03/02 | 471 | 475 | 470 | 475 | 54,000 |
1987/02/28 | 450 | 470 | 450 | 470 | 36,000 |
1987/02/27 | 450 | 450 | 445 | 450 | 154,000 |
1987/02/26 | 450 | 450 | 447 | 447 | 60,000 |
1987/02/25 | 450 | 450 | 446 | 447 | 245,000 |
1987/02/24 | 449 | 449 | 443 | 445 | 76,000 |
1987/02/23 | 450 | 450 | 445 | 445 | 67,000 |
1987/02/20 | 455 | 463 | 445 | 445 | 68,000 |
1987/02/19 | 465 | 465 | 450 | 460 | 47,000 |
1987/02/18 | 465 | 465 | 460 | 465 | 66,000 |
1987/02/17 | 471 | 475 | 465 | 465 | 121,000 |
1987/02/16 | 479 | 482 | 467 | 470 | 141,000 |
1987/02/13 | 450 | 478 | 449 | 474 | 120,000 |
1987/02/12 | 439 | 445 | 433 | 445 | 89,000 |
1987/02/10 | 438 | 440 | 438 | 439 | 22,000 |
1987/02/09 | 440 | 440 | 431 | 439 | 44,000 |
1987/02/07 | 449 | 451 | 440 | 440 | 73,000 |
1987/02/06 | 445 | 450 | 445 | 450 | 282,000 |
1987/02/05 | 450 | 450 | 445 | 450 | 66,000 |
1987/02/04 | 448 | 450 | 445 | 449 | 26,000 |
1987/02/03 | 440 | 450 | 440 | 445 | 40,000 |
1987/02/02 | 449 | 449 | 440 | 440 | 19,000 |
1987/01/31 | 450 | 450 | 447 | 450 | 34,000 |
1987/01/30 | 451 | 451 | 445 | 447 | 34,000 |
1987/01/29 | 445 | 450 | 445 | 446 | 8,000 |
1987/01/28 | 450 | 450 | 445 | 445 | 88,000 |
1987/01/27 | 455 | 455 | 455 | 455 | 12,000 |
1987/01/26 | 460 | 464 | 450 | 455 | 29,000 |
1987/01/24 | 451 | 460 | 451 | 460 | 20,000 |
1987/01/23 | 460 | 460 | 451 | 451 | 10,000 |
1987/01/22 | 455 | 459 | 450 | 450 | 27,000 |
1987/01/21 | 467 | 467 | 455 | 455 | 24,000 |
1987/01/20 | 469 | 470 | 467 | 467 | 8,000 |
1987/01/19 | 469 | 470 | 467 | 470 | 32,000 |
1987/01/14 | 440 | 444 | 440 | 444 | 10,000 |
1987/01/13 | 440 | 442 | 437 | 442 | 20,000 |
1987/01/12 | 448 | 448 | 440 | 440 | 19,000 |
1987/01/09 | 450 | 450 | 440 | 446 | 46,000 |
1987/01/08 | 445 | 450 | 445 | 445 | 10,000 |
1987/01/07 | 448 | 450 | 445 | 450 | 15,000 |
1987/01/06 | 450 | 458 | 448 | 448 | 7,000 |
1987/01/05 | 448 | 449 | 448 | 449 | 3,000 |