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 |
---|---|---|---|---|---|
1994/12/30 | 575 | 588 | 570 | 588 | 56,000 |
1994/12/29 | 591 | 591 | 575 | 575 | 57,000 |
1994/12/28 | 592 | 598 | 590 | 598 | 49,000 |
1994/12/27 | 595 | 595 | 590 | 594 | 44,000 |
1994/12/26 | 578 | 599 | 578 | 597 | 99,000 |
1994/12/22 | 578 | 578 | 570 | 575 | 97,000 |
1994/12/21 | 560 | 575 | 558 | 575 | 122,000 |
1994/12/20 | 553 | 560 | 551 | 560 | 52,000 |
1994/12/19 | 555 | 557 | 550 | 552 | 57,000 |
1994/12/16 | 549 | 550 | 535 | 545 | 177,000 |
1994/12/15 | 521 | 533 | 515 | 530 | 229,000 |
1994/12/14 | 520 | 522 | 515 | 518 | 84,000 |
1994/12/13 | 531 | 532 | 518 | 520 | 57,000 |
1994/12/12 | 552 | 552 | 536 | 536 | 24,000 |
1994/12/09 | 561 | 561 | 551 | 551 | 61,000 |
1994/12/08 | 563 | 563 | 551 | 551 | 40,000 |
1994/12/07 | 564 | 564 | 563 | 563 | 11,000 |
1994/12/06 | 563 | 570 | 561 | 563 | 29,000 |
1994/12/05 | 561 | 570 | 561 | 561 | 21,000 |
1994/12/02 | 565 | 570 | 560 | 560 | 32,000 |
1994/12/01 | 569 | 570 | 564 | 565 | 40,000 |
1994/11/30 | 560 | 580 | 560 | 563 | 42,000 |
1994/11/29 | 555 | 560 | 550 | 555 | 31,000 |
1994/11/28 | 550 | 560 | 550 | 550 | 10,000 |
1994/11/25 | 550 | 560 | 550 | 560 | 47,000 |
1994/11/24 | 570 | 570 | 550 | 560 | 18,000 |
1994/11/22 | 570 | 575 | 570 | 575 | 47,000 |
1994/11/21 | 575 | 577 | 575 | 575 | 14,000 |
1994/11/18 | 584 | 584 | 575 | 575 | 35,000 |
1994/11/17 | 585 | 585 | 581 | 585 | 13,000 |
1994/11/16 | 591 | 591 | 585 | 585 | 6,000 |
1994/11/15 | 599 | 599 | 595 | 596 | 44,000 |
1994/11/14 | 580 | 581 | 580 | 580 | 14,000 |
1994/11/11 | 575 | 582 | 575 | 580 | 49,000 |
1994/11/10 | 590 | 590 | 580 | 580 | 31,000 |
1994/11/09 | 590 | 594 | 580 | 594 | 11,000 |
1994/11/08 | 590 | 595 | 580 | 580 | 15,000 |
1994/11/07 | 610 | 610 | 590 | 590 | 21,000 |
1994/11/04 | 603 | 615 | 603 | 610 | 38,000 |
1994/11/02 | 605 | 605 | 602 | 603 | 16,000 |
1994/11/01 | 604 | 604 | 604 | 604 | 9,000 |
1994/10/31 | 601 | 620 | 601 | 605 | 12,000 |
1994/10/28 | 601 | 605 | 601 | 601 | 19,000 |
1994/10/27 | 620 | 629 | 611 | 611 | 39,000 |
1994/10/26 | 624 | 630 | 624 | 630 | 73,000 |
1994/10/25 | 632 | 632 | 625 | 625 | 55,000 |
1994/10/24 | 639 | 640 | 618 | 622 | 135,000 |
1994/10/21 | 621 | 639 | 620 | 639 | 86,000 |
1994/10/20 | 613 | 620 | 610 | 620 | 65,000 |
1994/10/19 | 610 | 613 | 600 | 613 | 44,000 |
1994/10/18 | 604 | 604 | 600 | 604 | 47,000 |
1994/10/17 | 592 | 604 | 592 | 595 | 52,000 |
1994/10/14 | 604 | 604 | 595 | 600 | 45,000 |
1994/10/13 | 583 | 604 | 583 | 602 | 48,000 |
1994/10/12 | 565 | 570 | 563 | 570 | 41,000 |
1994/10/11 | 570 | 570 | 565 | 565 | 26,000 |
1994/10/07 | 563 | 563 | 561 | 561 | 33,000 |
1994/10/06 | 573 | 573 | 561 | 561 | 19,000 |
1994/10/05 | 565 | 565 | 561 | 565 | 29,000 |
1994/10/04 | 574 | 574 | 565 | 565 | 42,000 |
1994/10/03 | 575 | 575 | 562 | 570 | 59,000 |
1994/09/30 | 580 | 580 | 565 | 565 | 75,000 |
1994/09/29 | 570 | 570 | 565 | 570 | 71,000 |
1994/09/28 | 574 | 579 | 566 | 566 | 64,000 |
1994/09/27 | 595 | 595 | 574 | 574 | 27,000 |
1994/09/26 | 607 | 607 | 590 | 590 | 15,000 |
1994/09/22 | 570 | 587 | 570 | 587 | 226,000 |
1994/09/21 | 565 | 572 | 565 | 572 | 83,000 |
1994/09/20 | 565 | 570 | 561 | 565 | 52,000 |
1994/09/19 | 589 | 589 | 571 | 571 | 68,000 |
1994/09/16 | 590 | 590 | 589 | 589 | 131,000 |
1994/09/14 | 600 | 600 | 586 | 589 | 41,000 |
1994/09/13 | 590 | 600 | 585 | 600 | 62,000 |
1994/09/12 | 600 | 605 | 585 | 585 | 38,000 |
1994/09/09 | 604 | 610 | 600 | 601 | 83,000 |
1994/09/08 | 615 | 615 | 600 | 606 | 96,000 |
1994/09/07 | 620 | 635 | 615 | 615 | 62,000 |
1994/09/06 | 648 | 649 | 620 | 620 | 17,000 |
1994/09/05 | 652 | 653 | 649 | 649 | 45,000 |
1994/09/02 | 669 | 671 | 653 | 653 | 7,000 |
1994/09/01 | 652 | 657 | 652 | 657 | 36,000 |
1994/08/31 | 657 | 657 | 650 | 652 | 30,000 |
1994/08/30 | 667 | 675 | 667 | 667 | 4,000 |
1994/08/29 | 685 | 686 | 675 | 675 | 42,000 |
1994/08/26 | 667 | 680 | 667 | 680 | 24,000 |
1994/08/25 | 680 | 680 | 665 | 666 | 19,000 |
1994/08/24 | 670 | 671 | 670 | 671 | 39,000 |
1994/08/23 | 670 | 670 | 667 | 667 | 13,000 |
1994/08/22 | 671 | 671 | 670 | 670 | 3,000 |
1994/08/19 | 670 | 671 | 670 | 670 | 56,000 |
1994/08/18 | 668 | 675 | 668 | 670 | 53,000 |
1994/08/17 | 665 | 680 | 665 | 667 | 17,000 |
1994/08/16 | 661 | 670 | 661 | 670 | 13,000 |
1994/08/15 | 667 | 667 | 660 | 660 | 11,000 |
1994/08/12 | 670 | 670 | 666 | 666 | 5,000 |
1994/08/11 | 670 | 670 | 665 | 670 | 16,000 |
1994/08/10 | 670 | 670 | 659 | 670 | 11,000 |
1994/08/09 | 660 | 660 | 660 | 660 | 4,000 |
1994/08/08 | 668 | 670 | 655 | 670 | 11,000 |
1994/08/05 | 685 | 685 | 665 | 665 | 17,000 |
1994/08/04 | 652 | 665 | 652 | 665 | 5,000 |
1994/08/03 | 656 | 656 | 649 | 655 | 27,000 |
1994/08/02 | 655 | 659 | 646 | 655 | 29,000 |
1994/08/01 | 656 | 656 | 645 | 645 | 8,000 |
1994/07/29 | 655 | 665 | 655 | 660 | 50,000 |
1994/07/28 | 650 | 650 | 642 | 642 | 32,000 |
1994/07/27 | 665 | 665 | 636 | 650 | 60,000 |
1994/07/26 | 680 | 680 | 670 | 670 | 16,000 |
1994/07/25 | 690 | 690 | 670 | 670 | 41,000 |
1994/07/22 | 673 | 682 | 673 | 680 | 6,000 |
1994/07/21 | 680 | 685 | 670 | 670 | 46,000 |
1994/07/20 | 685 | 685 | 676 | 676 | 67,000 |
1994/07/19 | 690 | 690 | 680 | 680 | 25,000 |
1994/07/18 | 686 | 690 | 686 | 689 | 14,000 |
1994/07/15 | 687 | 690 | 686 | 686 | 24,000 |
1994/07/14 | 690 | 695 | 685 | 685 | 45,000 |
1994/07/13 | 685 | 685 | 680 | 685 | 28,000 |
1994/07/12 | 695 | 695 | 681 | 685 | 31,000 |
1994/07/11 | 685 | 695 | 685 | 695 | 28,000 |
1994/07/08 | 700 | 705 | 695 | 695 | 37,000 |
1994/07/07 | 699 | 700 | 698 | 700 | 64,000 |
1994/07/06 | 700 | 700 | 698 | 698 | 49,000 |
1994/07/05 | 700 | 700 | 695 | 700 | 52,000 |
1994/07/04 | 709 | 710 | 700 | 700 | 42,000 |
1994/07/01 | 705 | 705 | 691 | 701 | 41,000 |
1994/06/30 | 721 | 721 | 700 | 710 | 102,000 |
1994/06/29 | 701 | 711 | 695 | 711 | 42,000 |
1994/06/28 | 700 | 700 | 692 | 700 | 61,000 |
1994/06/27 | 702 | 702 | 686 | 690 | 86,000 |
1994/06/24 | 725 | 725 | 703 | 705 | 89,000 |
1994/06/23 | 716 | 720 | 715 | 717 | 57,000 |
1994/06/22 | 707 | 715 | 707 | 710 | 59,000 |
1994/06/21 | 715 | 730 | 713 | 726 | 77,000 |
1994/06/20 | 740 | 740 | 715 | 715 | 109,000 |
1994/06/17 | 749 | 751 | 732 | 740 | 163,000 |
1994/06/16 | 764 | 765 | 745 | 750 | 429,000 |
1994/06/15 | 717 | 764 | 717 | 760 | 1,253,000 |
1994/06/14 | 707 | 720 | 706 | 707 | 70,000 |
1994/06/13 | 711 | 718 | 696 | 717 | 126,000 |
1994/06/10 | 675 | 721 | 675 | 714 | 316,000 |
1994/06/09 | 670 | 680 | 669 | 671 | 36,000 |
1994/06/08 | 671 | 677 | 668 | 669 | 31,000 |
1994/06/07 | 668 | 675 | 668 | 668 | 16,000 |
1994/06/06 | 690 | 690 | 668 | 668 | 13,000 |
1994/06/03 | 670 | 685 | 669 | 681 | 24,000 |
1994/06/02 | 689 | 689 | 677 | 679 | 60,000 |
1994/06/01 | 680 | 680 | 667 | 680 | 52,000 |
1994/05/31 | 689 | 689 | 675 | 680 | 37,000 |
1994/05/30 | 690 | 690 | 667 | 680 | 40,000 |
1994/05/27 | 680 | 689 | 676 | 680 | 190,000 |
1994/05/26 | 668 | 670 | 666 | 670 | 29,000 |
1994/05/25 | 671 | 678 | 666 | 670 | 86,000 |
1994/05/24 | 670 | 670 | 665 | 666 | 40,000 |
1994/05/23 | 667 | 677 | 667 | 670 | 12,000 |
1994/05/20 | 665 | 670 | 665 | 665 | 34,000 |
1994/05/19 | 674 | 676 | 666 | 666 | 23,000 |
1994/05/18 | 676 | 677 | 676 | 677 | 15,000 |
1994/05/17 | 672 | 685 | 670 | 685 | 35,000 |
1994/05/16 | 671 | 671 | 670 | 671 | 7,000 |
1994/05/13 | 670 | 681 | 670 | 680 | 22,000 |
1994/05/12 | 674 | 689 | 665 | 680 | 41,000 |
1994/05/11 | 668 | 680 | 668 | 675 | 58,000 |
1994/05/10 | 670 | 689 | 666 | 666 | 33,000 |
1994/05/09 | 670 | 670 | 665 | 669 | 28,000 |
1994/05/06 | 664 | 680 | 663 | 680 | 22,000 |
1994/05/02 | 667 | 670 | 662 | 663 | 25,000 |
1994/04/28 | 663 | 668 | 663 | 666 | 18,000 |
1994/04/27 | 676 | 676 | 663 | 663 | 33,000 |
1994/04/26 | 680 | 680 | 675 | 676 | 38,000 |
1994/04/25 | 682 | 690 | 681 | 681 | 27,000 |
1994/04/22 | 691 | 700 | 690 | 698 | 36,000 |
1994/04/21 | 690 | 692 | 687 | 687 | 71,000 |
1994/04/20 | 690 | 708 | 690 | 695 | 129,000 |
1994/04/19 | 693 | 705 | 693 | 698 | 74,000 |
1994/04/18 | 701 | 715 | 701 | 710 | 51,000 |
1994/04/15 | 695 | 719 | 695 | 710 | 83,000 |
1994/04/14 | 710 | 710 | 699 | 705 | 66,000 |
1994/04/13 | 693 | 715 | 693 | 715 | 83,000 |
1994/04/12 | 693 | 700 | 693 | 700 | 55,000 |
1994/04/11 | 690 | 716 | 690 | 703 | 49,000 |
1994/04/08 | 724 | 726 | 698 | 710 | 161,000 |
1994/04/07 | 727 | 727 | 710 | 710 | 79,000 |
1994/04/06 | 729 | 730 | 716 | 717 | 101,000 |
1994/04/05 | 740 | 740 | 721 | 728 | 66,000 |
1994/04/04 | 740 | 740 | 720 | 720 | 212,000 |
1994/04/01 | 711 | 754 | 711 | 745 | 681,000 |
1994/03/31 | 720 | 729 | 708 | 710 | 106,000 |
1994/03/30 | 715 | 730 | 708 | 730 | 121,000 |
1994/03/29 | 746 | 746 | 728 | 735 | 298,000 |
1994/03/28 | 736 | 740 | 730 | 736 | 216,000 |
1994/03/25 | 738 | 741 | 732 | 739 | 386,000 |
1994/03/24 | 744 | 758 | 738 | 745 | 1,115,000 |
1994/03/23 | 721 | 739 | 720 | 739 | 951,000 |
1994/03/22 | 713 | 724 | 708 | 720 | 396,000 |
1994/03/18 | 700 | 708 | 695 | 707 | 308,000 |
1994/03/17 | 691 | 710 | 687 | 705 | 474,000 |
1994/03/16 | 690 | 710 | 681 | 681 | 552,000 |
1994/03/15 | 675 | 690 | 670 | 689 | 352,000 |
1994/03/14 | 645 | 676 | 645 | 673 | 161,000 |
1994/03/11 | 656 | 656 | 630 | 645 | 64,000 |
1994/03/10 | 641 | 659 | 620 | 658 | 43,000 |
1994/03/09 | 632 | 645 | 629 | 645 | 43,000 |
1994/03/08 | 631 | 641 | 630 | 631 | 24,000 |
1994/03/07 | 664 | 664 | 641 | 641 | 15,000 |
1994/03/04 | 639 | 664 | 639 | 664 | 36,000 |
1994/03/03 | 644 | 646 | 640 | 645 | 37,000 |
1994/03/02 | 660 | 665 | 645 | 654 | 90,000 |
1994/03/01 | 646 | 665 | 646 | 660 | 112,000 |
1994/02/28 | 647 | 660 | 641 | 641 | 68,000 |
1994/02/25 | 647 | 657 | 640 | 657 | 108,000 |
1994/02/24 | 658 | 660 | 645 | 657 | 144,000 |
1994/02/23 | 649 | 665 | 648 | 658 | 211,000 |
1994/02/22 | 646 | 649 | 636 | 646 | 249,000 |
1994/02/21 | 610 | 649 | 610 | 647 | 292,000 |
1994/02/18 | 596 | 605 | 590 | 605 | 80,000 |
1994/02/17 | 590 | 595 | 585 | 586 | 64,000 |
1994/02/16 | 588 | 595 | 588 | 595 | 41,000 |
1994/02/15 | 580 | 599 | 576 | 586 | 71,000 |
1994/02/14 | 610 | 610 | 605 | 610 | 36,000 |
1994/02/10 | 625 | 625 | 610 | 620 | 77,000 |
1994/02/09 | 619 | 625 | 600 | 615 | 67,000 |
1994/02/08 | 625 | 631 | 616 | 626 | 95,000 |
1994/02/07 | 604 | 631 | 600 | 625 | 141,000 |
1994/02/04 | 585 | 607 | 584 | 601 | 135,000 |
1994/02/03 | 596 | 596 | 576 | 576 | 52,000 |
1994/02/02 | 600 | 600 | 590 | 590 | 50,000 |
1994/02/01 | 605 | 610 | 598 | 609 | 72,000 |
1994/01/31 | 610 | 610 | 591 | 591 | 125,000 |
1994/01/28 | 575 | 579 | 570 | 570 | 154,000 |
1994/01/27 | 591 | 591 | 575 | 581 | 115,000 |
1994/01/26 | 570 | 594 | 570 | 594 | 147,000 |
1994/01/25 | 540 | 550 | 535 | 550 | 84,000 |
1994/01/24 | 524 | 533 | 524 | 530 | 53,000 |
1994/01/21 | 569 | 575 | 565 | 574 | 130,000 |
1994/01/20 | 566 | 573 | 566 | 569 | 80,000 |
1994/01/19 | 555 | 568 | 555 | 565 | 76,000 |
1994/01/18 | 567 | 570 | 559 | 559 | 35,000 |
1994/01/17 | 575 | 575 | 564 | 565 | 34,000 |
1994/01/14 | 540 | 565 | 532 | 565 | 57,000 |
1994/01/13 | 568 | 568 | 550 | 551 | 108,000 |
1994/01/12 | 528 | 550 | 525 | 548 | 81,000 |
1994/01/11 | 525 | 530 | 518 | 518 | 49,000 |
1994/01/10 | 505 | 520 | 501 | 518 | 31,000 |
1994/01/07 | 500 | 505 | 490 | 500 | 18,000 |
1994/01/06 | 515 | 518 | 510 | 510 | 17,000 |
1994/01/05 | 505 | 505 | 500 | 503 | 17,000 |
1994/01/04 | 483 | 490 | 483 | 490 | 9,000 |