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 |
---|---|---|---|---|---|
1988/12/28 | 702 | 720 | 702 | 720 | 43,000 |
1988/12/27 | 709 | 709 | 700 | 700 | 31,000 |
1988/12/26 | 710 | 715 | 700 | 710 | 77,000 |
1988/12/24 | 720 | 720 | 702 | 710 | 34,000 |
1988/12/23 | 740 | 740 | 710 | 720 | 56,000 |
1988/12/22 | 740 | 740 | 725 | 725 | 64,000 |
1988/12/21 | 740 | 740 | 727 | 727 | 95,000 |
1988/12/20 | 743 | 743 | 730 | 730 | 101,000 |
1988/12/19 | 755 | 760 | 733 | 733 | 137,000 |
1988/12/16 | 769 | 769 | 745 | 752 | 356,000 |
1988/12/15 | 770 | 770 | 740 | 760 | 330,000 |
1988/12/14 | 716 | 780 | 716 | 780 | 790,000 |
1988/12/13 | 710 | 718 | 710 | 715 | 169,000 |
1988/12/12 | 710 | 718 | 710 | 710 | 106,000 |
1988/12/09 | 708 | 710 | 704 | 704 | 62,000 |
1988/12/08 | 714 | 715 | 704 | 704 | 93,000 |
1988/12/07 | 705 | 715 | 695 | 700 | 198,000 |
1988/12/06 | 711 | 715 | 695 | 695 | 150,000 |
1988/12/05 | 720 | 720 | 710 | 710 | 96,000 |
1988/12/03 | 710 | 719 | 710 | 712 | 69,000 |
1988/12/02 | 708 | 716 | 705 | 710 | 159,000 |
1988/12/01 | 705 | 718 | 705 | 718 | 128,000 |
1988/11/30 | 718 | 718 | 700 | 700 | 120,000 |
1988/11/29 | 703 | 703 | 695 | 700 | 71,000 |
1988/11/28 | 695 | 695 | 675 | 675 | 103,000 |
1988/11/26 | 720 | 720 | 710 | 720 | 79,000 |
1988/11/25 | 721 | 730 | 721 | 721 | 182,000 |
1988/11/24 | 700 | 740 | 700 | 718 | 255,000 |
1988/11/22 | 691 | 700 | 690 | 700 | 167,000 |
1988/11/21 | 684 | 687 | 683 | 683 | 97,000 |
1988/11/18 | 684 | 700 | 675 | 698 | 173,000 |
1988/11/17 | 670 | 680 | 664 | 679 | 73,000 |
1988/11/16 | 655 | 679 | 655 | 679 | 46,000 |
1988/11/15 | 683 | 683 | 640 | 643 | 82,000 |
1988/11/14 | 649 | 675 | 640 | 663 | 59,000 |
1988/11/11 | 640 | 645 | 635 | 640 | 42,000 |
1988/11/10 | 646 | 649 | 640 | 649 | 53,000 |
1988/11/09 | 645 | 655 | 645 | 645 | 87,000 |
1988/11/08 | 651 | 651 | 645 | 645 | 23,000 |
1988/11/07 | 650 | 655 | 650 | 655 | 42,000 |
1988/11/05 | 643 | 655 | 643 | 650 | 51,000 |
1988/11/04 | 651 | 665 | 643 | 643 | 31,000 |
1988/11/02 | 660 | 665 | 640 | 640 | 95,000 |
1988/11/01 | 679 | 679 | 660 | 665 | 74,000 |
1988/10/31 | 667 | 679 | 665 | 665 | 179,000 |
1988/10/29 | 649 | 659 | 648 | 657 | 66,000 |
1988/10/28 | 642 | 670 | 642 | 659 | 139,000 |
1988/10/27 | 620 | 640 | 620 | 640 | 71,000 |
1988/10/26 | 615 | 619 | 601 | 610 | 90,000 |
1988/10/25 | 610 | 615 | 601 | 615 | 32,000 |
1988/10/24 | 620 | 620 | 610 | 610 | 20,000 |
1988/10/22 | 619 | 629 | 600 | 620 | 41,000 |
1988/10/21 | 594 | 619 | 593 | 619 | 68,000 |
1988/10/20 | 593 | 600 | 590 | 590 | 47,000 |
1988/10/19 | 602 | 615 | 591 | 605 | 44,000 |
1988/10/18 | 613 | 620 | 600 | 600 | 44,000 |
1988/10/17 | 620 | 625 | 610 | 623 | 30,000 |
1988/10/14 | 630 | 630 | 606 | 620 | 71,000 |
1988/10/13 | 620 | 623 | 612 | 620 | 63,000 |
1988/10/12 | 621 | 623 | 615 | 615 | 46,000 |
1988/10/11 | 614 | 625 | 614 | 623 | 55,000 |
1988/10/07 | 612 | 634 | 612 | 634 | 35,000 |
1988/10/06 | 622 | 629 | 612 | 620 | 59,000 |
1988/10/05 | 630 | 630 | 620 | 620 | 80,000 |
1988/10/04 | 634 | 638 | 630 | 635 | 41,000 |
1988/10/03 | 639 | 650 | 635 | 635 | 83,000 |
1988/10/01 | 625 | 627 | 625 | 625 | 124,000 |
1988/09/30 | 666 | 670 | 656 | 665 | 30,000 |
1988/09/29 | 670 | 680 | 666 | 666 | 37,000 |
1988/09/28 | 695 | 699 | 670 | 670 | 33,000 |
1988/09/27 | 707 | 707 | 695 | 695 | 20,000 |
1988/09/26 | 700 | 700 | 690 | 697 | 288,000 |
1988/09/24 | 697 | 700 | 690 | 697 | 409,000 |
1988/09/22 | 697 | 698 | 697 | 697 | 84,000 |
1988/09/21 | 699 | 705 | 697 | 697 | 83,000 |
1988/09/20 | 700 | 709 | 690 | 709 | 196,000 |
1988/09/19 | 676 | 710 | 676 | 710 | 44,000 |
1988/09/16 | 670 | 670 | 666 | 670 | 48,000 |
1988/09/14 | 662 | 670 | 662 | 666 | 75,000 |
1988/09/13 | 660 | 664 | 659 | 660 | 40,000 |
1988/09/12 | 654 | 659 | 654 | 658 | 34,000 |
1988/09/09 | 655 | 659 | 650 | 654 | 40,000 |
1988/09/08 | 640 | 659 | 640 | 650 | 69,000 |
1988/09/07 | 631 | 645 | 630 | 645 | 90,000 |
1988/09/06 | 660 | 665 | 630 | 630 | 69,000 |
1988/09/05 | 660 | 670 | 655 | 655 | 22,000 |
1988/09/03 | 650 | 653 | 650 | 653 | 34,000 |
1988/09/02 | 645 | 650 | 645 | 648 | 130,000 |
1988/09/01 | 660 | 660 | 645 | 645 | 43,000 |
1988/08/31 | 670 | 670 | 665 | 665 | 50,000 |
1988/08/30 | 681 | 681 | 660 | 669 | 35,000 |
1988/08/29 | 690 | 690 | 680 | 680 | 87,000 |
1988/08/27 | 681 | 682 | 680 | 680 | 24,000 |
1988/08/26 | 680 | 685 | 680 | 680 | 52,000 |
1988/08/25 | 690 | 690 | 680 | 681 | 56,000 |
1988/08/24 | 681 | 681 | 680 | 680 | 15,000 |
1988/08/23 | 690 | 715 | 680 | 711 | 75,000 |
1988/08/22 | 706 | 710 | 691 | 691 | 57,000 |
1988/08/19 | 710 | 715 | 701 | 701 | 74,000 |
1988/08/18 | 709 | 710 | 705 | 710 | 37,000 |
1988/08/17 | 705 | 712 | 705 | 712 | 50,000 |
1988/08/16 | 708 | 708 | 700 | 700 | 19,000 |
1988/08/15 | 705 | 708 | 700 | 705 | 26,000 |
1988/08/12 | 715 | 715 | 705 | 705 | 33,000 |
1988/08/11 | 703 | 714 | 700 | 705 | 22,000 |
1988/08/10 | 714 | 714 | 700 | 700 | 48,000 |
1988/08/09 | 714 | 715 | 712 | 713 | 50,000 |
1988/08/08 | 720 | 720 | 713 | 713 | 29,000 |
1988/08/06 | 720 | 720 | 715 | 720 | 19,000 |
1988/08/05 | 710 | 720 | 710 | 712 | 21,000 |
1988/08/04 | 719 | 719 | 701 | 709 | 54,000 |
1988/08/03 | 719 | 719 | 710 | 710 | 51,000 |
1988/08/02 | 720 | 720 | 710 | 711 | 61,000 |
1988/08/01 | 720 | 720 | 705 | 705 | 35,000 |
1988/07/30 | 720 | 720 | 701 | 701 | 21,000 |
1988/07/29 | 725 | 725 | 710 | 715 | 51,000 |
1988/07/28 | 726 | 733 | 725 | 725 | 34,000 |
1988/07/27 | 725 | 726 | 720 | 725 | 79,000 |
1988/07/26 | 722 | 722 | 701 | 710 | 29,000 |
1988/07/25 | 720 | 725 | 710 | 724 | 47,000 |
1988/07/23 | 730 | 730 | 718 | 725 | 44,000 |
1988/07/22 | 745 | 750 | 740 | 740 | 78,000 |
1988/07/21 | 771 | 771 | 740 | 743 | 49,000 |
1988/07/20 | 780 | 790 | 770 | 775 | 44,000 |
1988/07/19 | 795 | 795 | 760 | 760 | 46,000 |
1988/07/18 | 805 | 815 | 801 | 801 | 61,000 |
1988/07/15 | 812 | 815 | 801 | 807 | 89,000 |
1988/07/14 | 830 | 830 | 810 | 810 | 80,000 |
1988/07/13 | 832 | 832 | 828 | 829 | 67,000 |
1988/07/12 | 840 | 840 | 831 | 831 | 75,000 |
1988/07/11 | 846 | 846 | 831 | 831 | 95,000 |
1988/07/08 | 846 | 853 | 840 | 841 | 60,000 |
1988/07/07 | 853 | 860 | 840 | 845 | 53,000 |
1988/07/06 | 870 | 870 | 843 | 843 | 103,000 |
1988/07/05 | 863 | 863 | 840 | 840 | 72,000 |
1988/07/04 | 865 | 865 | 860 | 863 | 41,000 |
1988/07/02 | 857 | 874 | 855 | 855 | 41,000 |
1988/07/01 | 856 | 885 | 855 | 855 | 105,000 |
1988/06/30 | 851 | 860 | 850 | 855 | 103,000 |
1988/06/29 | 863 | 873 | 848 | 850 | 75,000 |
1988/06/28 | 866 | 895 | 836 | 863 | 170,000 |
1988/06/27 | 880 | 881 | 866 | 866 | 92,000 |
1988/06/25 | 881 | 885 | 876 | 878 | 55,000 |
1988/06/24 | 896 | 900 | 880 | 881 | 85,000 |
1988/06/23 | 910 | 910 | 870 | 896 | 123,000 |
1988/06/22 | 925 | 925 | 905 | 906 | 254,000 |
1988/06/21 | 927 | 927 | 899 | 899 | 205,000 |
1988/06/20 | 944 | 960 | 927 | 931 | 187,000 |
1988/06/17 | 925 | 970 | 925 | 947 | 1,029,000 |
1988/06/16 | 910 | 928 | 901 | 915 | 419,000 |
1988/06/15 | 900 | 910 | 890 | 900 | 239,000 |
1988/06/14 | 921 | 929 | 900 | 901 | 473,000 |
1988/06/13 | 875 | 920 | 850 | 911 | 598,000 |
1988/06/10 | 893 | 893 | 869 | 880 | 187,000 |
1988/06/09 | 890 | 905 | 890 | 895 | 762,000 |
1988/06/08 | 884 | 889 | 865 | 889 | 599,000 |
1988/06/07 | 829 | 894 | 829 | 888 | 1,323,000 |
1988/06/06 | 830 | 835 | 824 | 830 | 138,000 |
1988/06/04 | 819 | 830 | 816 | 828 | 104,000 |
1988/06/03 | 828 | 835 | 820 | 829 | 146,000 |
1988/06/02 | 843 | 848 | 820 | 835 | 418,000 |
1988/06/01 | 786 | 835 | 786 | 833 | 345,000 |
1988/05/31 | 810 | 815 | 785 | 800 | 183,000 |
1988/05/30 | 824 | 836 | 800 | 806 | 249,000 |
1988/05/28 | 823 | 845 | 823 | 825 | 274,000 |
1988/05/27 | 835 | 850 | 821 | 833 | 578,000 |
1988/05/26 | 808 | 838 | 805 | 825 | 1,011,000 |
1988/05/25 | 790 | 803 | 780 | 803 | 567,000 |
1988/05/24 | 804 | 814 | 785 | 795 | 1,072,000 |
1988/05/23 | 765 | 810 | 753 | 800 | 995,000 |
1988/05/20 | 740 | 755 | 735 | 755 | 443,000 |
1988/05/19 | 730 | 740 | 725 | 739 | 225,000 |
1988/05/18 | 734 | 740 | 728 | 740 | 299,000 |
1988/05/17 | 755 | 759 | 732 | 732 | 306,000 |
1988/05/16 | 749 | 765 | 740 | 750 | 694,000 |
1988/05/13 | 691 | 750 | 691 | 745 | 740,000 |
1988/05/12 | 681 | 698 | 681 | 694 | 111,000 |
1988/05/11 | 681 | 699 | 681 | 690 | 123,000 |
1988/05/10 | 681 | 681 | 674 | 680 | 40,000 |
1988/05/09 | 691 | 695 | 686 | 687 | 50,000 |
1988/05/07 | 695 | 697 | 681 | 696 | 31,000 |
1988/05/06 | 700 | 700 | 690 | 695 | 69,000 |
1988/05/02 | 679 | 690 | 679 | 690 | 69,000 |
1988/04/30 | 678 | 680 | 671 | 675 | 22,000 |
1988/04/28 | 675 | 675 | 665 | 666 | 80,000 |
1988/04/27 | 676 | 689 | 675 | 675 | 69,000 |
1988/04/26 | 676 | 689 | 676 | 676 | 90,000 |
1988/04/25 | 690 | 690 | 680 | 680 | 54,000 |
1988/04/23 | 671 | 690 | 671 | 685 | 55,000 |
1988/04/22 | 671 | 700 | 671 | 690 | 110,000 |
1988/04/21 | 660 | 670 | 655 | 670 | 120,000 |
1988/04/20 | 651 | 671 | 651 | 663 | 43,000 |
1988/04/19 | 670 | 670 | 651 | 659 | 36,000 |
1988/04/18 | 669 | 670 | 660 | 660 | 31,000 |
1988/04/15 | 660 | 670 | 650 | 670 | 52,000 |
1988/04/14 | 674 | 674 | 670 | 670 | 51,000 |
1988/04/13 | 698 | 698 | 673 | 673 | 58,000 |
1988/04/12 | 693 | 695 | 671 | 672 | 75,000 |
1988/04/11 | 692 | 700 | 692 | 693 | 52,000 |
1988/04/08 | 680 | 690 | 676 | 690 | 73,000 |
1988/04/07 | 700 | 700 | 685 | 690 | 135,000 |
1988/04/06 | 711 | 711 | 690 | 690 | 313,000 |
1988/04/05 | 676 | 700 | 675 | 691 | 111,000 |
1988/04/04 | 664 | 680 | 661 | 666 | 69,000 |
1988/04/02 | 661 | 670 | 660 | 663 | 16,000 |
1988/04/01 | 665 | 670 | 660 | 660 | 61,000 |
1988/03/31 | 674 | 674 | 660 | 660 | 60,000 |
1988/03/30 | 648 | 673 | 648 | 669 | 62,000 |
1988/03/29 | 665 | 675 | 665 | 668 | 97,000 |
1988/03/28 | 654 | 670 | 654 | 670 | 69,000 |
1988/03/26 | 640 | 640 | 620 | 625 | 108,000 |
1988/03/25 | 669 | 679 | 660 | 660 | 77,000 |
1988/03/24 | 668 | 678 | 662 | 665 | 61,000 |
1988/03/23 | 681 | 685 | 670 | 670 | 77,000 |
1988/03/22 | 681 | 685 | 671 | 680 | 74,000 |
1988/03/18 | 700 | 702 | 671 | 671 | 133,000 |
1988/03/17 | 696 | 703 | 690 | 700 | 218,000 |
1988/03/16 | 690 | 710 | 679 | 691 | 228,000 |
1988/03/15 | 665 | 690 | 665 | 680 | 60,000 |
1988/03/14 | 691 | 695 | 650 | 650 | 81,000 |
1988/03/11 | 685 | 710 | 680 | 686 | 346,000 |
1988/03/10 | 685 | 695 | 680 | 685 | 211,000 |
1988/03/09 | 700 | 704 | 685 | 695 | 285,000 |
1988/03/08 | 708 | 710 | 692 | 700 | 276,000 |
1988/03/07 | 720 | 724 | 698 | 700 | 266,000 |
1988/03/05 | 739 | 739 | 720 | 724 | 554,000 |
1988/03/04 | 700 | 741 | 688 | 730 | 2,120,000 |
1988/03/03 | 700 | 710 | 688 | 693 | 1,644,000 |
1988/03/02 | 670 | 700 | 656 | 690 | 1,394,000 |
1988/03/01 | 630 | 670 | 630 | 670 | 1,144,000 |
1988/02/29 | 610 | 620 | 604 | 617 | 111,000 |
1988/02/27 | 603 | 610 | 603 | 606 | 86,000 |
1988/02/26 | 620 | 629 | 603 | 610 | 294,000 |
1988/02/25 | 599 | 630 | 592 | 625 | 219,000 |
1988/02/24 | 581 | 590 | 580 | 582 | 24,000 |
1988/02/23 | 583 | 585 | 581 | 581 | 19,000 |
1988/02/22 | 599 | 600 | 580 | 580 | 42,000 |
1988/02/19 | 610 | 610 | 588 | 599 | 91,000 |
1988/02/18 | 588 | 609 | 585 | 609 | 235,000 |
1988/02/17 | 585 | 585 | 575 | 585 | 64,000 |
1988/02/16 | 593 | 593 | 582 | 585 | 36,000 |
1988/02/15 | 581 | 595 | 581 | 593 | 72,000 |
1988/02/12 | 595 | 599 | 585 | 591 | 51,000 |
1988/02/10 | 591 | 595 | 582 | 591 | 34,000 |
1988/02/09 | 595 | 600 | 590 | 590 | 59,000 |
1988/02/08 | 599 | 600 | 590 | 593 | 61,000 |
1988/02/06 | 599 | 600 | 580 | 585 | 61,000 |
1988/02/05 | 611 | 611 | 602 | 604 | 322,000 |
1988/02/04 | 610 | 610 | 600 | 609 | 418,000 |
1988/02/03 | 585 | 610 | 581 | 600 | 601,000 |
1988/02/02 | 556 | 585 | 550 | 580 | 213,000 |
1988/02/01 | 540 | 550 | 535 | 536 | 25,000 |
1988/01/30 | 555 | 555 | 520 | 520 | 20,000 |
1988/01/29 | 546 | 546 | 542 | 545 | 11,000 |
1988/01/28 | 559 | 560 | 545 | 545 | 27,000 |
1988/01/27 | 541 | 558 | 541 | 551 | 46,000 |
1988/01/26 | 546 | 560 | 545 | 560 | 14,000 |
1988/01/25 | 542 | 560 | 542 | 544 | 33,000 |
1988/01/23 | 552 | 552 | 550 | 552 | 11,000 |
1988/01/22 | 550 | 565 | 550 | 555 | 44,000 |
1988/01/21 | 543 | 553 | 543 | 550 | 53,000 |
1988/01/20 | 568 | 568 | 550 | 555 | 48,000 |
1988/01/19 | 520 | 560 | 520 | 558 | 114,000 |
1988/01/18 | 530 | 530 | 511 | 520 | 38,000 |
1988/01/14 | 520 | 520 | 510 | 510 | 19,000 |
1988/01/13 | 528 | 528 | 520 | 520 | 13,000 |
1988/01/12 | 520 | 530 | 520 | 530 | 31,000 |
1988/01/11 | 520 | 530 | 520 | 530 | 9,000 |
1988/01/08 | 529 | 540 | 529 | 530 | 26,000 |
1988/01/07 | 500 | 509 | 500 | 509 | 34,000 |
1988/01/06 | 496 | 500 | 480 | 480 | 137,000 |
1988/01/05 | 500 | 500 | 485 | 485 | 26,000 |
1988/01/04 | 485 | 485 | 485 | 485 | 2,000 |