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 |
---|---|---|---|---|---|
1992/12/30 | 474 | 474 | 460 | 460 | 9,000 |
1992/12/29 | 454 | 475 | 454 | 475 | 25,000 |
1992/12/28 | 459 | 459 | 455 | 455 | 9,000 |
1992/12/25 | 470 | 470 | 463 | 463 | 22,000 |
1992/12/24 | 462 | 470 | 460 | 470 | 16,000 |
1992/12/22 | 466 | 466 | 465 | 465 | 12,000 |
1992/12/21 | 465 | 475 | 463 | 463 | 20,000 |
1992/12/18 | 462 | 475 | 462 | 475 | 30,000 |
1992/12/17 | 470 | 470 | 457 | 460 | 22,000 |
1992/12/16 | 463 | 473 | 463 | 471 | 11,000 |
1992/12/15 | 461 | 463 | 455 | 463 | 18,000 |
1992/12/14 | 463 | 463 | 463 | 463 | 6,000 |
1992/12/11 | 488 | 488 | 465 | 470 | 56,000 |
1992/12/10 | 490 | 495 | 486 | 486 | 91,000 |
1992/12/09 | 460 | 489 | 459 | 485 | 164,000 |
1992/12/08 | 455 | 460 | 450 | 460 | 19,000 |
1992/12/07 | 462 | 462 | 460 | 460 | 17,000 |
1992/12/04 | 470 | 470 | 458 | 458 | 27,000 |
1992/12/03 | 464 | 474 | 462 | 470 | 36,000 |
1992/12/02 | 455 | 465 | 455 | 462 | 12,000 |
1992/12/01 | 460 | 464 | 455 | 455 | 43,000 |
1992/11/30 | 465 | 465 | 461 | 465 | 22,000 |
1992/11/27 | 477 | 477 | 458 | 458 | 25,000 |
1992/11/26 | 472 | 486 | 470 | 481 | 62,000 |
1992/11/25 | 468 | 468 | 464 | 464 | 37,000 |
1992/11/24 | 464 | 475 | 464 | 471 | 92,000 |
1992/11/20 | 435 | 464 | 434 | 464 | 43,000 |
1992/11/19 | 431 | 443 | 426 | 434 | 47,000 |
1992/11/18 | 415 | 422 | 402 | 414 | 39,000 |
1992/11/17 | 416 | 419 | 410 | 416 | 17,000 |
1992/11/16 | 416 | 418 | 416 | 418 | 4,000 |
1992/11/13 | 428 | 429 | 416 | 416 | 13,000 |
1992/11/12 | 423 | 423 | 416 | 423 | 29,000 |
1992/11/11 | 430 | 430 | 415 | 415 | 30,000 |
1992/11/10 | 416 | 427 | 415 | 425 | 27,000 |
1992/11/09 | 430 | 430 | 416 | 416 | 16,000 |
1992/11/06 | 430 | 431 | 430 | 430 | 10,000 |
1992/11/05 | 425 | 425 | 416 | 425 | 17,000 |
1992/11/04 | 415 | 415 | 415 | 415 | 2,000 |
1992/11/02 | 415 | 415 | 405 | 405 | 9,000 |
1992/10/30 | 420 | 420 | 416 | 416 | 5,000 |
1992/10/29 | 418 | 418 | 418 | 418 | 1,000 |
1992/10/28 | 429 | 430 | 423 | 423 | 13,000 |
1992/10/27 | 429 | 429 | 428 | 428 | 3,000 |
1992/10/26 | 428 | 430 | 428 | 428 | 13,000 |
1992/10/23 | 450 | 450 | 437 | 437 | 13,000 |
1992/10/22 | 439 | 439 | 438 | 438 | 3,000 |
1992/10/21 | 440 | 440 | 438 | 440 | 7,000 |
1992/10/20 | 441 | 441 | 441 | 441 | 3,000 |
1992/10/19 | 452 | 452 | 448 | 448 | 14,000 |
1992/10/16 | 465 | 465 | 451 | 451 | 16,000 |
1992/10/15 | 465 | 465 | 460 | 460 | 3,000 |
1992/10/14 | 452 | 470 | 452 | 470 | 36,000 |
1992/10/13 | 449 | 460 | 449 | 459 | 24,000 |
1992/10/12 | 467 | 467 | 459 | 459 | 5,000 |
1992/10/09 | 470 | 470 | 470 | 470 | 13,000 |
1992/10/08 | 466 | 466 | 466 | 466 | 4,000 |
1992/10/07 | 465 | 470 | 465 | 466 | 9,000 |
1992/10/06 | 458 | 465 | 453 | 465 | 14,000 |
1992/10/05 | 458 | 462 | 458 | 462 | 17,000 |
1992/10/02 | 451 | 453 | 445 | 453 | 24,000 |
1992/10/01 | 460 | 470 | 450 | 450 | 42,000 |
1992/09/30 | 470 | 470 | 465 | 465 | 23,000 |
1992/09/29 | 508 | 508 | 490 | 490 | 39,000 |
1992/09/28 | 500 | 533 | 500 | 514 | 249,000 |
1992/09/25 | 501 | 510 | 495 | 510 | 207,000 |
1992/09/24 | 448 | 481 | 448 | 481 | 42,000 |
1992/09/22 | 447 | 452 | 447 | 450 | 18,000 |
1992/09/21 | 467 | 467 | 452 | 452 | 21,000 |
1992/09/18 | 479 | 479 | 462 | 462 | 45,000 |
1992/09/17 | 465 | 474 | 465 | 474 | 71,000 |
1992/09/16 | 492 | 492 | 465 | 465 | 92,000 |
1992/09/14 | 486 | 493 | 475 | 492 | 133,000 |
1992/09/11 | 455 | 479 | 450 | 466 | 236,000 |
1992/09/10 | 415 | 455 | 415 | 445 | 108,000 |
1992/09/09 | 413 | 413 | 400 | 405 | 17,000 |
1992/09/08 | 415 | 416 | 413 | 413 | 23,000 |
1992/09/07 | 414 | 418 | 413 | 415 | 8,000 |
1992/09/04 | 410 | 420 | 410 | 413 | 30,000 |
1992/09/03 | 402 | 405 | 400 | 405 | 21,000 |
1992/09/02 | 410 | 410 | 400 | 401 | 34,000 |
1992/09/01 | 425 | 425 | 415 | 415 | 37,000 |
1992/08/31 | 426 | 426 | 410 | 420 | 28,000 |
1992/08/28 | 395 | 429 | 391 | 426 | 158,000 |
1992/08/27 | 376 | 400 | 376 | 400 | 55,000 |
1992/08/26 | 350 | 365 | 350 | 360 | 35,000 |
1992/08/25 | 360 | 360 | 350 | 350 | 52,000 |
1992/08/24 | 350 | 366 | 350 | 350 | 56,000 |
1992/08/21 | 320 | 350 | 320 | 350 | 18,000 |
1992/08/20 | 299 | 320 | 298 | 320 | 7,000 |
1992/08/19 | 300 | 300 | 298 | 299 | 11,000 |
1992/08/18 | 310 | 310 | 301 | 301 | 11,000 |
1992/08/17 | 311 | 311 | 305 | 305 | 10,000 |
1992/08/14 | 290 | 300 | 290 | 300 | 6,000 |
1992/08/13 | 280 | 290 | 280 | 290 | 25,000 |
1992/08/12 | 310 | 310 | 290 | 290 | 18,000 |
1992/08/07 | 350 | 352 | 335 | 335 | 10,000 |
1992/08/06 | 359 | 359 | 350 | 350 | 8,000 |
1992/08/05 | 351 | 359 | 351 | 359 | 11,000 |
1992/08/04 | 371 | 371 | 350 | 350 | 12,000 |
1992/08/03 | 371 | 371 | 371 | 371 | 1,000 |
1992/07/31 | 376 | 376 | 370 | 370 | 4,000 |
1992/07/30 | 372 | 376 | 370 | 376 | 18,000 |
1992/07/29 | 370 | 370 | 370 | 370 | 16,000 |
1992/07/28 | 392 | 395 | 391 | 395 | 6,000 |
1992/07/27 | 398 | 398 | 396 | 397 | 13,000 |
1992/07/24 | 395 | 395 | 386 | 386 | 17,000 |
1992/07/23 | 390 | 390 | 390 | 390 | 8,000 |
1992/07/21 | 390 | 399 | 390 | 390 | 7,000 |
1992/07/20 | 415 | 415 | 400 | 400 | 7,000 |
1992/07/17 | 425 | 425 | 425 | 425 | 14,000 |
1992/07/16 | 425 | 425 | 421 | 421 | 4,000 |
1992/07/15 | 420 | 420 | 420 | 420 | 2,000 |
1992/07/14 | 420 | 420 | 420 | 420 | 5,000 |
1992/07/13 | 421 | 421 | 421 | 421 | 4,000 |
1992/07/10 | 418 | 421 | 418 | 421 | 6,000 |
1992/07/09 | 417 | 422 | 417 | 420 | 6,000 |
1992/07/08 | 420 | 420 | 412 | 412 | 4,000 |
1992/07/07 | 430 | 430 | 430 | 430 | 1,000 |
1992/07/06 | 449 | 449 | 447 | 447 | 14,000 |
1992/07/02 | 406 | 410 | 406 | 406 | 7,000 |
1992/07/01 | 402 | 404 | 402 | 404 | 3,000 |
1992/06/29 | 403 | 403 | 403 | 403 | 2,000 |
1992/06/26 | 405 | 410 | 405 | 406 | 34,000 |
1992/06/25 | 410 | 410 | 405 | 410 | 20,000 |
1992/06/24 | 403 | 405 | 402 | 405 | 6,000 |
1992/06/23 | 403 | 403 | 403 | 403 | 3,000 |
1992/06/22 | 419 | 419 | 406 | 406 | 9,000 |
1992/06/19 | 420 | 420 | 415 | 419 | 14,000 |
1992/06/18 | 410 | 412 | 405 | 412 | 24,000 |
1992/06/17 | 435 | 435 | 418 | 418 | 40,000 |
1992/06/16 | 435 | 440 | 432 | 435 | 11,000 |
1992/06/15 | 446 | 446 | 436 | 438 | 7,000 |
1992/06/12 | 455 | 455 | 448 | 448 | 8,000 |
1992/06/11 | 462 | 462 | 455 | 455 | 4,000 |
1992/06/10 | 450 | 465 | 448 | 465 | 7,000 |
1992/06/09 | 446 | 446 | 445 | 445 | 4,000 |
1992/06/08 | 446 | 446 | 446 | 446 | 2,000 |
1992/06/05 | 457 | 457 | 455 | 455 | 5,000 |
1992/06/04 | 467 | 467 | 457 | 457 | 22,000 |
1992/06/03 | 467 | 467 | 465 | 465 | 6,000 |
1992/06/01 | 467 | 470 | 460 | 469 | 15,000 |
1992/05/29 | 461 | 461 | 461 | 461 | 1,000 |
1992/05/28 | 465 | 465 | 451 | 455 | 12,000 |
1992/05/27 | 470 | 470 | 465 | 465 | 5,000 |
1992/05/26 | 481 | 481 | 480 | 481 | 5,000 |
1992/05/25 | 480 | 480 | 480 | 480 | 9,000 |
1992/05/22 | 483 | 483 | 475 | 475 | 32,000 |
1992/05/21 | 483 | 490 | 483 | 485 | 23,000 |
1992/05/20 | 486 | 491 | 481 | 481 | 15,000 |
1992/05/19 | 470 | 481 | 470 | 481 | 24,000 |
1992/05/18 | 465 | 469 | 465 | 469 | 18,000 |
1992/05/15 | 495 | 495 | 495 | 495 | 1,000 |
1992/05/14 | 520 | 520 | 515 | 515 | 11,000 |
1992/05/13 | 498 | 515 | 498 | 515 | 45,000 |
1992/05/12 | 499 | 500 | 497 | 498 | 11,000 |
1992/05/11 | 474 | 501 | 474 | 500 | 22,000 |
1992/05/08 | 464 | 476 | 464 | 474 | 16,000 |
1992/05/07 | 448 | 455 | 445 | 455 | 18,000 |
1992/05/06 | 440 | 448 | 440 | 448 | 5,000 |
1992/05/01 | 435 | 435 | 434 | 434 | 11,000 |
1992/04/30 | 426 | 426 | 422 | 425 | 9,000 |
1992/04/28 | 422 | 429 | 420 | 429 | 49,000 |
1992/04/27 | 420 | 425 | 420 | 421 | 26,000 |
1992/04/24 | 431 | 432 | 415 | 416 | 17,000 |
1992/04/23 | 422 | 427 | 420 | 426 | 10,000 |
1992/04/22 | 421 | 430 | 420 | 427 | 15,000 |
1992/04/21 | 440 | 440 | 420 | 420 | 12,000 |
1992/04/20 | 440 | 440 | 440 | 440 | 6,000 |
1992/04/17 | 465 | 465 | 459 | 460 | 5,000 |
1992/04/16 | 460 | 470 | 460 | 465 | 15,000 |
1992/04/15 | 438 | 444 | 438 | 440 | 10,000 |
1992/04/14 | 440 | 440 | 430 | 435 | 10,000 |
1992/04/13 | 442 | 442 | 440 | 440 | 14,000 |
1992/04/10 | 418 | 440 | 418 | 440 | 16,000 |
1992/04/09 | 423 | 423 | 418 | 418 | 26,000 |
1992/04/07 | 465 | 465 | 440 | 440 | 17,000 |
1992/04/03 | 455 | 460 | 455 | 455 | 15,000 |
1992/04/02 | 470 | 470 | 470 | 470 | 24,000 |
1992/04/01 | 500 | 500 | 480 | 480 | 9,000 |
1992/03/31 | 480 | 500 | 480 | 500 | 4,000 |
1992/03/27 | 484 | 485 | 480 | 480 | 5,000 |
1992/03/26 | 489 | 489 | 489 | 489 | 2,000 |
1992/03/25 | 480 | 495 | 480 | 495 | 18,000 |
1992/03/24 | 500 | 500 | 480 | 480 | 25,000 |
1992/03/23 | 495 | 500 | 495 | 500 | 9,000 |
1992/03/19 | 460 | 500 | 460 | 500 | 29,000 |
1992/03/18 | 480 | 480 | 470 | 470 | 26,000 |
1992/03/17 | 499 | 499 | 480 | 480 | 14,000 |
1992/03/16 | 506 | 506 | 500 | 500 | 16,000 |
1992/03/13 | 511 | 521 | 510 | 510 | 46,000 |
1992/03/12 | 515 | 520 | 510 | 520 | 14,000 |
1992/03/11 | 520 | 522 | 520 | 520 | 17,000 |
1992/03/10 | 521 | 521 | 520 | 520 | 11,000 |
1992/03/09 | 540 | 540 | 531 | 531 | 13,000 |
1992/03/06 | 559 | 559 | 540 | 540 | 20,000 |
1992/03/05 | 535 | 574 | 535 | 561 | 67,000 |
1992/03/04 | 511 | 555 | 511 | 540 | 45,000 |
1992/03/03 | 520 | 550 | 520 | 530 | 46,000 |
1992/03/02 | 510 | 515 | 505 | 515 | 33,000 |
1992/02/28 | 506 | 514 | 506 | 514 | 6,000 |
1992/02/27 | 504 | 514 | 504 | 514 | 4,000 |
1992/02/26 | 503 | 512 | 501 | 501 | 12,000 |
1992/02/25 | 510 | 510 | 500 | 501 | 11,000 |
1992/02/24 | 502 | 502 | 501 | 501 | 9,000 |
1992/02/21 | 505 | 505 | 501 | 501 | 7,000 |
1992/02/20 | 505 | 505 | 500 | 505 | 9,000 |
1992/02/19 | 496 | 500 | 493 | 500 | 12,000 |
1992/02/18 | 505 | 506 | 505 | 505 | 10,000 |
1992/02/17 | 493 | 493 | 493 | 493 | 3,000 |
1992/02/14 | 503 | 504 | 503 | 503 | 8,000 |
1992/02/13 | 512 | 520 | 512 | 520 | 2,000 |
1992/02/12 | 531 | 535 | 531 | 532 | 7,000 |
1992/02/10 | 539 | 539 | 534 | 538 | 5,000 |
1992/02/07 | 545 | 548 | 544 | 544 | 8,000 |
1992/02/06 | 549 | 550 | 545 | 546 | 10,000 |
1992/02/05 | 540 | 545 | 532 | 545 | 8,000 |
1992/02/04 | 530 | 532 | 530 | 532 | 3,000 |
1992/02/03 | 530 | 530 | 530 | 530 | 5,000 |
1992/01/31 | 505 | 549 | 505 | 549 | 21,000 |
1992/01/30 | 490 | 505 | 490 | 505 | 17,000 |
1992/01/29 | 490 | 490 | 480 | 490 | 30,000 |
1992/01/28 | 500 | 500 | 500 | 500 | 13,000 |
1992/01/27 | 505 | 505 | 500 | 500 | 5,000 |
1992/01/24 | 519 | 519 | 503 | 505 | 10,000 |
1992/01/23 | 509 | 509 | 509 | 509 | 8,000 |
1992/01/22 | 474 | 474 | 470 | 471 | 14,000 |
1992/01/21 | 486 | 500 | 469 | 474 | 37,000 |
1992/01/20 | 514 | 514 | 486 | 486 | 12,000 |
1992/01/17 | 520 | 520 | 514 | 514 | 28,000 |
1992/01/16 | 530 | 535 | 515 | 520 | 14,000 |
1992/01/14 | 545 | 549 | 540 | 540 | 11,000 |
1992/01/13 | 545 | 550 | 545 | 550 | 17,000 |
1992/01/10 | 555 | 555 | 550 | 550 | 11,000 |
1992/01/09 | 550 | 555 | 550 | 555 | 10,000 |
1992/01/08 | 559 | 559 | 546 | 546 | 9,000 |
1992/01/07 | 560 | 560 | 559 | 559 | 7,000 |
1992/01/06 | 546 | 546 | 546 | 546 | 8,000 |