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 |
---|---|---|---|---|---|
1993/12/30 | 479 | 480 | 475 | 478 | 27,000 |
1993/12/29 | 476 | 484 | 475 | 475 | 29,000 |
1993/12/28 | 486 | 486 | 470 | 470 | 10,000 |
1993/12/27 | 490 | 490 | 470 | 471 | 14,000 |
1993/12/24 | 495 | 495 | 481 | 485 | 42,000 |
1993/12/22 | 486 | 490 | 485 | 490 | 47,000 |
1993/12/21 | 485 | 490 | 484 | 490 | 7,000 |
1993/12/20 | 507 | 507 | 500 | 500 | 22,000 |
1993/12/17 | 516 | 520 | 505 | 505 | 31,000 |
1993/12/16 | 517 | 517 | 510 | 515 | 21,000 |
1993/12/15 | 502 | 510 | 500 | 500 | 41,000 |
1993/12/14 | 511 | 512 | 510 | 510 | 22,000 |
1993/12/13 | 515 | 515 | 500 | 510 | 25,000 |
1993/12/10 | 505 | 515 | 500 | 515 | 50,000 |
1993/12/09 | 495 | 499 | 491 | 499 | 34,000 |
1993/12/08 | 499 | 499 | 480 | 480 | 29,000 |
1993/12/07 | 480 | 495 | 480 | 495 | 16,000 |
1993/12/06 | 510 | 510 | 485 | 490 | 25,000 |
1993/12/03 | 500 | 509 | 498 | 509 | 41,000 |
1993/12/02 | 511 | 520 | 500 | 520 | 88,000 |
1993/12/01 | 455 | 466 | 455 | 466 | 25,000 |
1993/11/30 | 435 | 450 | 435 | 445 | 135,000 |
1993/11/26 | 480 | 481 | 476 | 480 | 51,000 |
1993/11/25 | 498 | 498 | 477 | 481 | 54,000 |
1993/11/24 | 506 | 510 | 500 | 500 | 54,000 |
1993/11/22 | 521 | 521 | 505 | 505 | 46,000 |
1993/11/19 | 531 | 544 | 520 | 520 | 56,000 |
1993/11/18 | 540 | 546 | 530 | 546 | 47,000 |
1993/11/17 | 546 | 546 | 528 | 530 | 35,000 |
1993/11/16 | 520 | 531 | 515 | 526 | 33,000 |
1993/11/15 | 565 | 565 | 530 | 530 | 40,000 |
1993/11/12 | 531 | 549 | 531 | 549 | 64,000 |
1993/11/11 | 515 | 532 | 515 | 530 | 47,000 |
1993/11/10 | 504 | 520 | 504 | 515 | 77,000 |
1993/11/09 | 565 | 565 | 543 | 543 | 41,000 |
1993/11/08 | 564 | 565 | 542 | 555 | 51,000 |
1993/11/05 | 551 | 580 | 551 | 570 | 50,000 |
1993/11/04 | 625 | 625 | 590 | 590 | 35,000 |
1993/11/02 | 630 | 630 | 615 | 615 | 21,000 |
1993/11/01 | 616 | 640 | 616 | 620 | 14,000 |
1993/10/29 | 620 | 620 | 611 | 611 | 26,000 |
1993/10/28 | 620 | 625 | 610 | 610 | 23,000 |
1993/10/27 | 640 | 640 | 620 | 625 | 17,000 |
1993/10/26 | 630 | 630 | 620 | 625 | 49,000 |
1993/10/25 | 643 | 655 | 638 | 638 | 128,000 |
1993/10/22 | 650 | 650 | 640 | 641 | 33,000 |
1993/10/21 | 655 | 660 | 650 | 650 | 52,000 |
1993/10/20 | 661 | 661 | 652 | 655 | 15,000 |
1993/10/19 | 658 | 666 | 650 | 660 | 20,000 |
1993/10/18 | 673 | 673 | 660 | 661 | 16,000 |
1993/10/15 | 669 | 679 | 669 | 674 | 34,000 |
1993/10/14 | 677 | 677 | 655 | 670 | 49,000 |
1993/10/13 | 680 | 695 | 680 | 682 | 81,000 |
1993/10/12 | 660 | 688 | 660 | 688 | 87,000 |
1993/10/08 | 666 | 668 | 655 | 655 | 30,000 |
1993/10/07 | 672 | 673 | 670 | 670 | 33,000 |
1993/10/06 | 656 | 670 | 655 | 670 | 58,000 |
1993/10/05 | 648 | 670 | 648 | 655 | 25,000 |
1993/10/04 | 641 | 648 | 641 | 648 | 22,000 |
1993/10/01 | 624 | 648 | 622 | 640 | 54,000 |
1993/09/30 | 624 | 625 | 620 | 624 | 79,000 |
1993/09/29 | 640 | 640 | 620 | 625 | 51,000 |
1993/09/28 | 639 | 643 | 639 | 641 | 37,000 |
1993/09/27 | 657 | 660 | 643 | 643 | 33,000 |
1993/09/24 | 639 | 666 | 639 | 666 | 40,000 |
1993/09/22 | 662 | 662 | 639 | 640 | 61,000 |
1993/09/21 | 670 | 679 | 662 | 663 | 106,000 |
1993/09/20 | 670 | 675 | 665 | 670 | 37,000 |
1993/09/17 | 675 | 680 | 665 | 670 | 52,000 |
1993/09/16 | 683 | 685 | 680 | 683 | 34,000 |
1993/09/14 | 691 | 694 | 683 | 692 | 64,000 |
1993/09/13 | 694 | 695 | 685 | 695 | 59,000 |
1993/09/10 | 695 | 699 | 693 | 695 | 102,000 |
1993/09/09 | 706 | 708 | 692 | 695 | 49,000 |
1993/09/08 | 716 | 725 | 708 | 717 | 85,000 |
1993/09/07 | 722 | 722 | 716 | 716 | 38,000 |
1993/09/06 | 720 | 728 | 720 | 723 | 35,000 |
1993/09/03 | 723 | 730 | 719 | 720 | 91,000 |
1993/09/02 | 733 | 733 | 721 | 721 | 21,000 |
1993/09/01 | 730 | 734 | 720 | 723 | 47,000 |
1993/08/31 | 732 | 736 | 728 | 734 | 45,000 |
1993/08/30 | 724 | 725 | 718 | 724 | 65,000 |
1993/08/27 | 724 | 725 | 710 | 724 | 103,000 |
1993/08/26 | 714 | 723 | 714 | 714 | 38,000 |
1993/08/25 | 718 | 724 | 715 | 724 | 69,000 |
1993/08/24 | 703 | 725 | 703 | 720 | 44,000 |
1993/08/23 | 701 | 706 | 701 | 703 | 31,000 |
1993/08/20 | 716 | 716 | 700 | 701 | 96,000 |
1993/08/19 | 721 | 721 | 716 | 717 | 34,000 |
1993/08/18 | 723 | 730 | 720 | 720 | 97,000 |
1993/08/17 | 735 | 735 | 722 | 722 | 44,000 |
1993/08/16 | 725 | 729 | 716 | 729 | 59,000 |
1993/08/13 | 727 | 735 | 725 | 725 | 50,000 |
1993/08/12 | 743 | 749 | 725 | 726 | 81,000 |
1993/08/11 | 718 | 745 | 718 | 743 | 85,000 |
1993/08/10 | 730 | 735 | 716 | 716 | 106,000 |
1993/08/09 | 714 | 734 | 714 | 729 | 155,000 |
1993/08/06 | 737 | 737 | 724 | 724 | 89,000 |
1993/08/05 | 736 | 750 | 736 | 742 | 111,000 |
1993/08/04 | 746 | 750 | 735 | 744 | 193,000 |
1993/08/03 | 750 | 760 | 750 | 755 | 190,000 |
1993/08/02 | 763 | 774 | 754 | 758 | 348,000 |
1993/07/30 | 759 | 774 | 750 | 770 | 1,106,000 |
1993/07/29 | 751 | 762 | 745 | 750 | 477,000 |
1993/07/28 | 750 | 764 | 749 | 755 | 1,051,000 |
1993/07/27 | 715 | 750 | 715 | 748 | 370,000 |
1993/07/26 | 710 | 715 | 705 | 715 | 157,000 |
1993/07/23 | 747 | 749 | 726 | 730 | 458,000 |
1993/07/22 | 721 | 752 | 721 | 748 | 1,545,000 |
1993/07/21 | 708 | 728 | 705 | 728 | 340,000 |
1993/07/20 | 717 | 730 | 708 | 710 | 672,000 |
1993/07/19 | 685 | 726 | 685 | 713 | 372,000 |
1993/07/16 | 695 | 704 | 690 | 695 | 160,000 |
1993/07/15 | 695 | 713 | 694 | 695 | 392,000 |
1993/07/14 | 665 | 695 | 665 | 695 | 220,000 |
1993/07/13 | 645 | 655 | 645 | 655 | 43,000 |
1993/07/12 | 635 | 650 | 635 | 645 | 31,000 |
1993/07/09 | 637 | 645 | 625 | 625 | 23,000 |
1993/07/08 | 635 | 641 | 631 | 638 | 72,000 |
1993/07/07 | 622 | 647 | 622 | 645 | 34,000 |
1993/07/06 | 610 | 616 | 605 | 612 | 42,000 |
1993/07/05 | 600 | 610 | 600 | 610 | 25,000 |
1993/07/02 | 605 | 605 | 599 | 599 | 39,000 |
1993/07/01 | 610 | 610 | 610 | 610 | 24,000 |
1993/06/30 | 615 | 615 | 605 | 606 | 16,000 |
1993/06/29 | 625 | 625 | 605 | 615 | 25,000 |
1993/06/28 | 618 | 625 | 618 | 625 | 21,000 |
1993/06/25 | 631 | 636 | 622 | 622 | 38,000 |
1993/06/24 | 615 | 621 | 615 | 621 | 22,000 |
1993/06/23 | 605 | 615 | 605 | 615 | 67,000 |
1993/06/22 | 566 | 605 | 566 | 605 | 75,000 |
1993/06/21 | 618 | 618 | 606 | 606 | 16,000 |
1993/06/18 | 630 | 630 | 622 | 626 | 63,000 |
1993/06/17 | 620 | 621 | 620 | 621 | 22,000 |
1993/06/16 | 630 | 637 | 619 | 637 | 78,000 |
1993/06/15 | 674 | 674 | 662 | 662 | 31,000 |
1993/06/14 | 680 | 685 | 680 | 680 | 14,000 |
1993/06/11 | 678 | 683 | 670 | 680 | 72,000 |
1993/06/10 | 681 | 685 | 671 | 685 | 52,000 |
1993/06/08 | 696 | 698 | 685 | 685 | 59,000 |
1993/06/07 | 695 | 715 | 695 | 710 | 68,000 |
1993/06/04 | 716 | 716 | 695 | 696 | 71,000 |
1993/06/03 | 715 | 723 | 711 | 720 | 132,000 |
1993/06/02 | 715 | 725 | 714 | 719 | 98,000 |
1993/06/01 | 715 | 719 | 711 | 719 | 126,000 |
1993/05/31 | 726 | 726 | 710 | 713 | 104,000 |
1993/05/28 | 706 | 735 | 706 | 726 | 472,000 |
1993/05/27 | 684 | 720 | 680 | 695 | 570,000 |
1993/05/26 | 680 | 687 | 671 | 684 | 125,000 |
1993/05/25 | 672 | 680 | 665 | 680 | 137,000 |
1993/05/24 | 670 | 675 | 665 | 670 | 157,000 |
1993/05/21 | 680 | 700 | 670 | 670 | 706,000 |
1993/05/20 | 662 | 678 | 662 | 678 | 189,000 |
1993/05/19 | 670 | 672 | 663 | 672 | 182,000 |
1993/05/18 | 680 | 681 | 661 | 673 | 193,000 |
1993/05/17 | 646 | 679 | 646 | 676 | 511,000 |
1993/05/14 | 643 | 650 | 639 | 648 | 173,000 |
1993/05/13 | 634 | 662 | 634 | 653 | 446,000 |
1993/05/12 | 615 | 639 | 615 | 634 | 228,000 |
1993/05/11 | 610 | 620 | 610 | 615 | 105,000 |
1993/05/10 | 625 | 625 | 607 | 620 | 86,000 |
1993/05/07 | 622 | 627 | 622 | 625 | 80,000 |
1993/05/06 | 620 | 630 | 618 | 620 | 71,000 |
1993/04/30 | 615 | 638 | 615 | 638 | 84,000 |
1993/04/28 | 629 | 630 | 610 | 615 | 135,000 |
1993/04/27 | 620 | 630 | 610 | 620 | 174,000 |
1993/04/26 | 646 | 647 | 620 | 630 | 236,000 |
1993/04/23 | 607 | 649 | 600 | 646 | 382,000 |
1993/04/22 | 610 | 615 | 610 | 610 | 135,000 |
1993/04/21 | 606 | 619 | 600 | 606 | 180,000 |
1993/04/20 | 580 | 611 | 580 | 596 | 139,000 |
1993/04/19 | 580 | 590 | 580 | 590 | 78,000 |
1993/04/16 | 599 | 625 | 598 | 600 | 437,000 |
1993/04/15 | 570 | 595 | 570 | 594 | 204,000 |
1993/04/14 | 590 | 599 | 570 | 577 | 178,000 |
1993/04/13 | 569 | 585 | 565 | 585 | 279,000 |
1993/04/12 | 559 | 579 | 546 | 567 | 267,000 |
1993/04/09 | 545 | 560 | 540 | 556 | 397,000 |
1993/04/08 | 528 | 528 | 510 | 528 | 103,000 |
1993/04/07 | 519 | 537 | 510 | 528 | 269,000 |
1993/04/06 | 495 | 502 | 493 | 500 | 146,000 |
1993/04/05 | 475 | 495 | 475 | 490 | 71,000 |
1993/04/02 | 469 | 485 | 465 | 475 | 60,000 |
1993/04/01 | 466 | 466 | 464 | 464 | 13,000 |
1993/03/31 | 475 | 487 | 465 | 465 | 24,000 |
1993/03/30 | 488 | 490 | 470 | 470 | 77,000 |
1993/03/29 | 459 | 488 | 459 | 487 | 71,000 |
1993/03/26 | 455 | 455 | 449 | 455 | 87,000 |
1993/03/25 | 459 | 460 | 452 | 455 | 18,000 |
1993/03/24 | 461 | 461 | 456 | 460 | 24,000 |
1993/03/23 | 461 | 461 | 449 | 456 | 27,000 |
1993/03/22 | 459 | 461 | 459 | 460 | 33,000 |
1993/03/19 | 468 | 468 | 460 | 460 | 19,000 |
1993/03/18 | 460 | 470 | 460 | 460 | 33,000 |
1993/03/17 | 440 | 451 | 440 | 451 | 7,000 |
1993/03/16 | 442 | 448 | 440 | 440 | 13,000 |
1993/03/15 | 442 | 450 | 435 | 435 | 27,000 |
1993/03/12 | 442 | 453 | 442 | 445 | 28,000 |
1993/03/11 | 442 | 450 | 442 | 442 | 32,000 |
1993/03/10 | 464 | 464 | 440 | 440 | 26,000 |
1993/03/09 | 460 | 464 | 460 | 464 | 7,000 |
1993/03/08 | 430 | 450 | 430 | 450 | 36,000 |
1993/03/05 | 440 | 440 | 434 | 440 | 13,000 |
1993/03/04 | 450 | 450 | 445 | 445 | 24,000 |
1993/03/03 | 450 | 451 | 450 | 451 | 8,000 |
1993/03/02 | 450 | 450 | 446 | 450 | 18,000 |
1993/03/01 | 455 | 455 | 450 | 450 | 16,000 |
1993/02/26 | 460 | 460 | 455 | 455 | 25,000 |
1993/02/25 | 470 | 470 | 460 | 460 | 16,000 |
1993/02/24 | 465 | 469 | 460 | 460 | 32,000 |
1993/02/23 | 466 | 466 | 465 | 465 | 19,000 |
1993/02/22 | 465 | 470 | 465 | 466 | 23,000 |
1993/02/19 | 475 | 479 | 465 | 465 | 38,000 |
1993/02/18 | 451 | 470 | 451 | 470 | 31,000 |
1993/02/17 | 446 | 450 | 440 | 450 | 30,000 |
1993/02/16 | 460 | 460 | 455 | 456 | 36,000 |
1993/02/15 | 460 | 464 | 460 | 460 | 37,000 |
1993/02/12 | 465 | 465 | 455 | 464 | 23,000 |
1993/02/10 | 466 | 474 | 465 | 465 | 43,000 |
1993/02/09 | 465 | 484 | 465 | 476 | 135,000 |
1993/02/08 | 452 | 468 | 450 | 465 | 35,000 |
1993/02/05 | 445 | 455 | 445 | 455 | 31,000 |
1993/02/04 | 447 | 447 | 442 | 442 | 17,000 |
1993/02/03 | 436 | 442 | 436 | 442 | 22,000 |
1993/02/02 | 430 | 440 | 430 | 436 | 31,000 |
1993/02/01 | 430 | 435 | 421 | 430 | 39,000 |
1993/01/29 | 435 | 435 | 430 | 430 | 27,000 |
1993/01/28 | 420 | 420 | 419 | 420 | 35,000 |
1993/01/27 | 418 | 420 | 415 | 420 | 9,000 |
1993/01/26 | 424 | 424 | 408 | 408 | 17,000 |
1993/01/25 | 431 | 431 | 425 | 425 | 13,000 |
1993/01/22 | 441 | 441 | 426 | 426 | 26,000 |
1993/01/21 | 431 | 431 | 431 | 431 | 4,000 |
1993/01/20 | 425 | 426 | 425 | 426 | 3,000 |
1993/01/19 | 430 | 430 | 425 | 425 | 27,000 |
1993/01/18 | 429 | 431 | 427 | 427 | 22,000 |
1993/01/14 | 433 | 433 | 425 | 425 | 10,000 |
1993/01/13 | 431 | 434 | 425 | 434 | 30,000 |
1993/01/12 | 433 | 433 | 426 | 426 | 18,000 |
1993/01/11 | 440 | 440 | 432 | 432 | 17,000 |
1993/01/08 | 435 | 440 | 435 | 440 | 22,000 |
1993/01/07 | 429 | 435 | 429 | 435 | 18,000 |
1993/01/06 | 432 | 433 | 425 | 427 | 44,000 |
1993/01/05 | 446 | 446 | 433 | 433 | 9,000 |
1993/01/04 | 460 | 460 | 447 | 448 | 13,000 |