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 |
---|---|---|---|---|---|
1990/12/28 | 621 | 621 | 610 | 610 | 19,000 |
1990/12/27 | 611 | 621 | 600 | 621 | 15,000 |
1990/12/26 | 621 | 621 | 621 | 621 | 4,000 |
1990/12/25 | 631 | 631 | 620 | 621 | 22,000 |
1990/12/21 | 630 | 630 | 625 | 630 | 27,000 |
1990/12/20 | 653 | 653 | 629 | 629 | 7,000 |
1990/12/19 | 660 | 665 | 659 | 660 | 18,000 |
1990/12/18 | 629 | 650 | 628 | 650 | 23,000 |
1990/12/17 | 629 | 629 | 629 | 629 | 9,000 |
1990/12/14 | 625 | 664 | 625 | 664 | 38,000 |
1990/12/13 | 628 | 635 | 628 | 630 | 14,000 |
1990/12/12 | 644 | 646 | 634 | 634 | 15,000 |
1990/12/11 | 625 | 644 | 620 | 644 | 22,000 |
1990/12/10 | 646 | 646 | 625 | 625 | 52,000 |
1990/12/07 | 610 | 630 | 610 | 625 | 28,000 |
1990/12/06 | 600 | 600 | 570 | 580 | 34,000 |
1990/12/05 | 580 | 580 | 545 | 570 | 26,000 |
1990/12/04 | 611 | 611 | 570 | 570 | 48,000 |
1990/12/03 | 606 | 614 | 600 | 614 | 19,000 |
1990/11/30 | 584 | 591 | 584 | 586 | 27,000 |
1990/11/28 | 662 | 662 | 655 | 655 | 2,000 |
1990/11/27 | 663 | 666 | 663 | 666 | 7,000 |
1990/11/26 | 675 | 681 | 662 | 680 | 29,000 |
1990/11/22 | 669 | 699 | 668 | 695 | 29,000 |
1990/11/21 | 681 | 681 | 651 | 670 | 27,000 |
1990/11/20 | 681 | 686 | 680 | 680 | 7,000 |
1990/11/19 | 689 | 700 | 680 | 700 | 10,000 |
1990/11/16 | 700 | 700 | 678 | 678 | 25,000 |
1990/11/15 | 710 | 720 | 680 | 710 | 35,000 |
1990/11/14 | 711 | 714 | 710 | 710 | 37,000 |
1990/11/13 | 710 | 710 | 710 | 710 | 30,000 |
1990/11/09 | 669 | 670 | 660 | 670 | 8,000 |
1990/11/08 | 729 | 729 | 700 | 700 | 11,000 |
1990/11/07 | 750 | 750 | 720 | 721 | 15,000 |
1990/11/06 | 750 | 750 | 734 | 750 | 10,000 |
1990/11/05 | 774 | 774 | 770 | 770 | 16,000 |
1990/11/02 | 734 | 734 | 734 | 734 | 30,000 |
1990/11/01 | 801 | 801 | 795 | 795 | 17,000 |
1990/10/31 | 795 | 820 | 795 | 801 | 42,000 |
1990/10/30 | 820 | 820 | 800 | 805 | 32,000 |
1990/10/29 | 820 | 830 | 811 | 830 | 51,000 |
1990/10/26 | 791 | 830 | 791 | 820 | 152,000 |
1990/10/25 | 780 | 798 | 780 | 795 | 55,000 |
1990/10/24 | 739 | 760 | 739 | 760 | 56,000 |
1990/10/23 | 770 | 779 | 751 | 760 | 31,000 |
1990/10/22 | 722 | 780 | 722 | 780 | 62,000 |
1990/10/19 | 695 | 750 | 695 | 720 | 57,000 |
1990/10/18 | 661 | 690 | 661 | 690 | 34,000 |
1990/10/17 | 662 | 670 | 650 | 660 | 49,000 |
1990/10/16 | 660 | 660 | 652 | 652 | 35,000 |
1990/10/15 | 620 | 620 | 620 | 620 | 17,000 |
1990/10/12 | 579 | 590 | 579 | 590 | 19,000 |
1990/10/11 | 620 | 620 | 619 | 619 | 10,000 |
1990/10/09 | 661 | 675 | 661 | 670 | 27,000 |
1990/10/08 | 610 | 641 | 590 | 641 | 18,000 |
1990/10/05 | 569 | 615 | 569 | 609 | 24,000 |
1990/10/04 | 595 | 595 | 550 | 570 | 65,000 |
1990/10/02 | 550 | 568 | 535 | 535 | 94,000 |
1990/09/28 | 600 | 600 | 600 | 600 | 32,000 |
1990/09/27 | 620 | 625 | 620 | 625 | 23,000 |
1990/09/26 | 660 | 665 | 639 | 644 | 47,000 |
1990/09/25 | 670 | 670 | 660 | 665 | 12,000 |
1990/09/21 | 660 | 675 | 660 | 670 | 59,000 |
1990/09/20 | 700 | 700 | 680 | 680 | 26,000 |
1990/09/19 | 699 | 699 | 690 | 699 | 18,000 |
1990/09/18 | 710 | 710 | 680 | 699 | 48,000 |
1990/09/17 | 721 | 721 | 715 | 715 | 29,000 |
1990/09/14 | 755 | 770 | 755 | 761 | 28,000 |
1990/09/13 | 755 | 760 | 741 | 745 | 28,000 |
1990/09/12 | 730 | 730 | 730 | 730 | 43,000 |
1990/09/11 | 706 | 720 | 706 | 712 | 20,000 |
1990/09/10 | 700 | 701 | 700 | 700 | 24,000 |
1990/09/07 | 694 | 694 | 670 | 670 | 33,000 |
1990/09/06 | 729 | 729 | 690 | 701 | 78,000 |
1990/09/05 | 759 | 759 | 730 | 730 | 27,000 |
1990/09/04 | 770 | 770 | 750 | 766 | 30,000 |
1990/09/03 | 770 | 789 | 770 | 789 | 38,000 |
1990/08/31 | 721 | 760 | 721 | 760 | 19,000 |
1990/08/30 | 704 | 732 | 704 | 732 | 14,000 |
1990/08/29 | 730 | 732 | 707 | 708 | 44,000 |
1990/08/28 | 710 | 710 | 710 | 710 | 30,000 |
1990/08/27 | 675 | 686 | 670 | 686 | 44,000 |
1990/08/24 | 690 | 700 | 670 | 685 | 86,000 |
1990/08/23 | 735 | 735 | 679 | 700 | 65,000 |
1990/08/22 | 805 | 805 | 755 | 755 | 39,000 |
1990/08/21 | 820 | 837 | 820 | 820 | 78,000 |
1990/08/20 | 838 | 840 | 828 | 828 | 51,000 |
1990/08/17 | 855 | 855 | 853 | 853 | 24,000 |
1990/08/16 | 870 | 870 | 865 | 865 | 14,000 |
1990/08/15 | 832 | 851 | 832 | 850 | 34,000 |
1990/08/14 | 849 | 851 | 835 | 841 | 52,000 |
1990/08/13 | 855 | 855 | 850 | 850 | 9,000 |
1990/08/10 | 895 | 895 | 877 | 878 | 20,000 |
1990/08/09 | 902 | 902 | 885 | 885 | 35,000 |
1990/08/08 | 870 | 871 | 865 | 865 | 83,000 |
1990/08/07 | 900 | 920 | 899 | 899 | 123,000 |
1990/08/06 | 970 | 970 | 950 | 950 | 52,000 |
1990/08/03 | 988 | 995 | 985 | 985 | 66,000 |
1990/08/02 | 1,000 | 1,000 | 998 | 998 | 31,000 |
1990/08/01 | 998 | 1,020 | 998 | 1,020 | 58,000 |
1990/07/31 | 1,020 | 1,030 | 1,000 | 1,000 | 16,000 |
1990/07/30 | 1,010 | 1,010 | 992 | 1,000 | 38,000 |
1990/07/27 | 1,010 | 1,010 | 991 | 1,010 | 55,000 |
1990/07/26 | 1,070 | 1,070 | 1,010 | 1,010 | 49,000 |
1990/07/25 | 1,070 | 1,070 | 1,050 | 1,070 | 79,000 |
1990/07/24 | 1,070 | 1,070 | 1,060 | 1,060 | 83,000 |
1990/07/23 | 1,080 | 1,100 | 1,080 | 1,090 | 55,000 |
1990/07/20 | 1,080 | 1,100 | 1,060 | 1,080 | 90,000 |
1990/07/19 | 1,100 | 1,120 | 1,080 | 1,080 | 100,000 |
1990/07/18 | 1,140 | 1,150 | 1,110 | 1,120 | 145,000 |
1990/07/17 | 1,190 | 1,190 | 1,130 | 1,140 | 619,000 |
1990/07/16 | 1,100 | 1,180 | 1,090 | 1,170 | 1,090,000 |
1990/07/13 | 1,010 | 1,050 | 1,000 | 1,020 | 350,000 |
1990/07/12 | 975 | 1,000 | 968 | 987 | 129,000 |
1990/07/11 | 970 | 975 | 968 | 968 | 67,000 |
1990/07/10 | 971 | 975 | 970 | 972 | 48,000 |
1990/07/09 | 976 | 985 | 971 | 971 | 45,000 |
1990/07/06 | 987 | 989 | 970 | 970 | 69,000 |
1990/07/05 | 961 | 985 | 961 | 985 | 56,000 |
1990/07/04 | 950 | 960 | 949 | 960 | 77,000 |
1990/07/03 | 936 | 940 | 935 | 940 | 32,000 |
1990/07/02 | 933 | 937 | 933 | 937 | 45,000 |
1990/06/29 | 931 | 947 | 931 | 937 | 27,000 |
1990/06/28 | 961 | 962 | 921 | 921 | 61,000 |
1990/06/27 | 946 | 970 | 946 | 961 | 26,000 |
1990/06/26 | 920 | 946 | 915 | 946 | 36,000 |
1990/06/25 | 919 | 925 | 919 | 920 | 22,000 |
1990/06/22 | 980 | 980 | 949 | 949 | 44,000 |
1990/06/21 | 1,000 | 1,000 | 975 | 976 | 83,000 |
1990/06/20 | 985 | 999 | 980 | 995 | 30,000 |
1990/06/19 | 981 | 990 | 975 | 975 | 75,000 |
1990/06/18 | 1,000 | 1,030 | 980 | 980 | 92,000 |
1990/06/15 | 1,010 | 1,030 | 1,010 | 1,010 | 51,000 |
1990/06/14 | 1,020 | 1,030 | 1,000 | 1,000 | 103,000 |
1990/06/13 | 1,010 | 1,010 | 997 | 1,000 | 118,000 |
1990/06/12 | 1,020 | 1,020 | 1,000 | 1,020 | 70,000 |
1990/06/11 | 1,030 | 1,040 | 1,020 | 1,040 | 79,000 |
1990/06/08 | 1,030 | 1,050 | 1,030 | 1,040 | 352,000 |
1990/06/07 | 970 | 1,040 | 970 | 1,020 | 321,000 |
1990/06/06 | 962 | 980 | 962 | 970 | 51,000 |
1990/06/05 | 981 | 982 | 970 | 970 | 46,000 |
1990/06/04 | 981 | 989 | 980 | 982 | 46,000 |
1990/06/01 | 990 | 990 | 980 | 980 | 99,000 |
1990/05/31 | 979 | 990 | 977 | 988 | 38,000 |
1990/05/30 | 960 | 980 | 960 | 980 | 124,000 |
1990/05/29 | 964 | 964 | 955 | 960 | 70,000 |
1990/05/28 | 966 | 966 | 954 | 954 | 123,000 |
1990/05/25 | 935 | 939 | 935 | 936 | 111,000 |
1990/05/24 | 945 | 952 | 937 | 937 | 76,000 |
1990/05/23 | 966 | 967 | 965 | 965 | 32,000 |
1990/05/22 | 969 | 974 | 960 | 961 | 70,000 |
1990/05/21 | 970 | 970 | 960 | 960 | 131,000 |
1990/05/18 | 965 | 979 | 960 | 964 | 105,000 |
1990/05/17 | 950 | 979 | 950 | 965 | 86,000 |
1990/05/16 | 930 | 949 | 925 | 945 | 85,000 |
1990/05/15 | 930 | 939 | 921 | 931 | 87,000 |
1990/05/14 | 924 | 930 | 920 | 920 | 37,000 |
1990/05/11 | 890 | 910 | 890 | 909 | 76,000 |
1990/05/10 | 882 | 897 | 880 | 882 | 57,000 |
1990/05/09 | 875 | 875 | 870 | 874 | 45,000 |
1990/05/08 | 859 | 860 | 850 | 850 | 51,000 |
1990/05/07 | 836 | 850 | 836 | 840 | 35,000 |
1990/05/02 | 810 | 830 | 802 | 830 | 67,000 |
1990/05/01 | 810 | 819 | 801 | 801 | 35,000 |
1990/04/27 | 820 | 820 | 795 | 800 | 55,000 |
1990/04/26 | 815 | 820 | 815 | 816 | 34,000 |
1990/04/25 | 810 | 818 | 810 | 810 | 52,000 |
1990/04/24 | 810 | 815 | 810 | 810 | 34,000 |
1990/04/23 | 839 | 839 | 815 | 815 | 31,000 |
1990/04/20 | 830 | 830 | 820 | 830 | 40,000 |
1990/04/19 | 801 | 805 | 801 | 802 | 27,000 |
1990/04/18 | 755 | 765 | 755 | 765 | 12,000 |
1990/04/17 | 758 | 769 | 750 | 760 | 28,000 |
1990/04/16 | 800 | 800 | 749 | 750 | 25,000 |
1990/04/13 | 820 | 820 | 800 | 800 | 24,000 |
1990/04/12 | 820 | 840 | 820 | 840 | 29,000 |
1990/04/11 | 841 | 841 | 820 | 820 | 20,000 |
1990/04/10 | 841 | 841 | 841 | 841 | 42,000 |
1990/04/09 | 791 | 791 | 791 | 791 | 54,000 |
1990/04/06 | 711 | 750 | 711 | 750 | 61,000 |
1990/04/04 | 790 | 790 | 790 | 790 | 23,000 |
1990/04/03 | 830 | 832 | 820 | 820 | 12,000 |
1990/04/02 | 859 | 860 | 830 | 830 | 31,000 |
1990/03/30 | 919 | 920 | 880 | 880 | 32,000 |
1990/03/29 | 930 | 930 | 920 | 920 | 37,000 |
1990/03/28 | 941 | 950 | 926 | 950 | 71,000 |
1990/03/26 | 849 | 874 | 849 | 862 | 208,000 |
1990/03/23 | 922 | 922 | 902 | 902 | 35,000 |
1990/03/22 | 940 | 950 | 932 | 932 | 73,000 |
1990/03/20 | 991 | 1,000 | 980 | 980 | 85,000 |
1990/03/19 | 1,090 | 1,090 | 990 | 990 | 91,000 |
1990/03/16 | 1,090 | 1,090 | 1,050 | 1,050 | 39,000 |
1990/03/15 | 1,030 | 1,100 | 1,030 | 1,080 | 104,000 |
1990/03/14 | 1,060 | 1,060 | 1,010 | 1,010 | 125,000 |
1990/03/13 | 1,110 | 1,110 | 1,060 | 1,060 | 81,000 |
1990/03/12 | 1,150 | 1,160 | 1,090 | 1,090 | 212,000 |
1990/03/09 | 1,080 | 1,140 | 1,080 | 1,140 | 343,000 |
1990/03/08 | 1,040 | 1,080 | 1,040 | 1,040 | 149,000 |
1990/03/07 | 1,060 | 1,070 | 1,030 | 1,040 | 101,000 |
1990/03/06 | 1,050 | 1,100 | 1,050 | 1,060 | 141,000 |
1990/03/05 | 1,090 | 1,090 | 1,070 | 1,070 | 72,000 |
1990/03/02 | 1,040 | 1,100 | 1,040 | 1,100 | 106,000 |
1990/03/01 | 1,050 | 1,050 | 1,030 | 1,050 | 45,000 |
1990/02/28 | 1,050 | 1,090 | 1,050 | 1,070 | 94,000 |
1990/02/27 | 1,000 | 1,050 | 1,000 | 1,050 | 89,000 |
1990/02/26 | 1,090 | 1,090 | 990 | 1,020 | 71,000 |
1990/02/23 | 1,110 | 1,120 | 1,070 | 1,070 | 43,000 |
1990/02/22 | 1,080 | 1,110 | 1,060 | 1,110 | 118,000 |
1990/02/21 | 1,140 | 1,140 | 1,090 | 1,090 | 85,000 |
1990/02/20 | 1,130 | 1,140 | 1,120 | 1,140 | 99,000 |
1990/02/19 | 1,150 | 1,150 | 1,130 | 1,140 | 112,000 |
1990/02/16 | 1,170 | 1,170 | 1,130 | 1,130 | 120,000 |
1990/02/15 | 1,130 | 1,180 | 1,120 | 1,180 | 108,000 |
1990/02/14 | 1,120 | 1,130 | 1,100 | 1,120 | 53,000 |
1990/02/13 | 1,140 | 1,150 | 1,130 | 1,140 | 36,000 |
1990/02/09 | 1,140 | 1,160 | 1,120 | 1,140 | 157,000 |
1990/02/08 | 1,180 | 1,200 | 1,160 | 1,160 | 224,000 |
1990/02/07 | 1,200 | 1,240 | 1,180 | 1,190 | 1,218,000 |
1990/02/06 | 1,150 | 1,200 | 1,150 | 1,200 | 682,000 |
1990/02/05 | 1,180 | 1,190 | 1,150 | 1,150 | 107,000 |
1990/02/02 | 1,130 | 1,200 | 1,130 | 1,180 | 858,000 |
1990/02/01 | 1,090 | 1,140 | 1,090 | 1,140 | 201,000 |
1990/01/31 | 1,100 | 1,120 | 1,070 | 1,080 | 86,000 |
1990/01/30 | 1,090 | 1,140 | 1,080 | 1,100 | 119,000 |
1990/01/29 | 1,070 | 1,080 | 1,070 | 1,080 | 29,000 |
1990/01/26 | 1,080 | 1,080 | 1,070 | 1,070 | 48,000 |
1990/01/25 | 1,080 | 1,090 | 1,070 | 1,070 | 66,000 |
1990/01/24 | 1,090 | 1,090 | 1,080 | 1,080 | 60,000 |
1990/01/23 | 1,090 | 1,100 | 1,090 | 1,090 | 29,000 |
1990/01/22 | 1,090 | 1,100 | 1,090 | 1,100 | 34,000 |
1990/01/19 | 1,120 | 1,120 | 1,090 | 1,090 | 69,000 |
1990/01/18 | 1,120 | 1,130 | 1,100 | 1,100 | 82,000 |
1990/01/17 | 1,100 | 1,120 | 1,080 | 1,120 | 117,000 |
1990/01/16 | 1,120 | 1,120 | 1,060 | 1,060 | 84,000 |
1990/01/12 | 1,160 | 1,170 | 1,130 | 1,130 | 154,000 |
1990/01/11 | 1,150 | 1,160 | 1,130 | 1,160 | 161,000 |
1990/01/10 | 1,150 | 1,160 | 1,120 | 1,150 | 238,000 |
1990/01/09 | 1,190 | 1,200 | 1,160 | 1,160 | 537,000 |
1990/01/08 | 1,180 | 1,220 | 1,180 | 1,180 | 1,388,000 |
1990/01/05 | 1,130 | 1,180 | 1,120 | 1,170 | 1,562,000 |
1990/01/04 | 1,140 | 1,140 | 1,120 | 1,120 | 117,000 |