4005 住友化学(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28217219216217487,000210.68
1984-12-272192202172191,135,000212.62
1984-12-262232232162182,344,999211.65
1984-12-252232232182222,712,999215.53
1984-12-242222242192231,027,000216.51
1984-12-222232232192202,203,000213.59
1984-12-212252262212233,621,999216.51
1984-12-2023023022322511,246,998218.45
1984-12-192192262192247,137,998217.48
1984-12-182162172152171,110,000210.68
1984-12-17218219215215977,000208.74
1984-12-15219219217218391,000211.65
1984-12-142162202152171,418,000210.68
1984-12-13218219216218694,000211.65
1984-12-122152192152171,256,000210.68
1984-12-112152192142142,785,999207.77
1984-12-102232232172193,407,999212.62
1984-12-072272282202255,352,999218.45
1984-12-062252302242286,719,999221.36
1984-12-0523023222422516,012,996218.45
1984-12-0421923021822917,593,996222.33
1984-12-032192202172191,859,000212.62
1984-12-012182192172183,797,999211.65
1984-11-302182192172191,766,000212.62
1984-11-29216217215217873,000210.68
1984-11-282172182152162,125,000209.71
1984-11-27214218213215890,000208.74
1984-11-26213214213213554,000206.80
1984-11-24215215213214200,000207.77
1984-11-22216217213213490,000206.80
1984-11-21217217214215708,000208.74
1984-11-20219219215215817,000208.74
1984-11-19219220218218620,000211.65
1984-11-172202202182181,656,000211.65
1984-11-162202222182203,270,999213.59
1984-11-152182202172182,254,000211.65
1984-11-142152172132131,055,000206.80
1984-11-13217218214215814,000208.74
1984-11-122202212152173,093,999210.68
1984-11-092152222142162,020,000209.71
1984-11-08213215211214825,000207.77
1984-11-072152152112112,300,999204.85
1984-11-062192212142154,712,999208.74
1984-11-052182202162172,061,000210.68
1984-11-022132162122151,360,000208.74
1984-11-01215217213214839,000207.77
1984-10-31217217215215861,000208.74
1984-10-30217217215216767,000209.71
1984-10-292162182152171,170,000210.68
1984-10-27217218216218318,000211.65
1984-10-26217219217218718,000211.65
1984-10-252182192162161,226,000209.71
1984-10-24217219215215943,000208.74
1984-10-232192202172171,813,000210.68
1984-10-22218220216220751,000213.59
1984-10-202112172112161,167,000209.71
1984-10-192132132112111,398,000204.85
1984-10-18211213211211522,000204.85
1984-10-172132142112111,066,000204.85
1984-10-162152172122141,296,000207.77
1984-10-15215216214216652,000209.71
1984-10-122152152132141,066,000207.77
1984-10-11217218215215901,000208.74
1984-10-092192212172171,435,000210.68
1984-10-082192242182206,081,999213.59
1984-10-062192212182182,480,999211.65
1984-10-052162192152173,670,999210.68
1984-10-042152172132141,206,000207.77
1984-10-032122162122132,501,999206.80
1984-10-022122152122122,476,999205.83
1984-10-012122152112113,449,999204.85
1984-09-29212215210211521,000204.85
1984-09-282082202072174,576,999210.68
1984-09-272092132072073,469,999200.97
1984-09-262102122092091,197,000202.91
1984-09-25209210208209812,000202.91
1984-09-22207210207210287,000203.88
1984-09-212112122062061,056,000200
1984-09-202062102062101,011,000203.88
1984-09-192072072052061,214,000200
1984-09-182092092052052,660,999199.03
1984-09-172092122082091,156,000202.91
1984-09-142102102082102,245,000203.88
1984-09-13209210208208621,000201.94
1984-09-12210210208208607,000201.94
1984-09-11209210209210470,000203.88
1984-09-10207210207209606,000202.91
1984-09-07209210207207856,000200.97
1984-09-062092102082091,030,000202.91
1984-09-05210210209209599,000202.91
1984-09-042122122092093,647,999202.91
1984-09-03212214211212762,000205.83
1984-09-012132142122121,931,000205.83
1984-08-312122142112131,228,000206.80
1984-08-302142152122121,254,000205.83
1984-08-292152172122133,555,999206.80
1984-08-28215216214216771,000209.71
1984-08-272162172142141,210,000207.77
1984-08-252152202142181,911,000211.65
1984-08-242142152142151,005,000208.74
1984-08-23213215212215872,000208.74
1984-08-22212214212212852,000205.83
1984-08-212122142112111,663,000204.85
1984-08-202122142112121,084,000205.83
1984-08-18210212210212468,000205.83
1984-08-172142142092101,799,000203.88
1984-08-162142152132141,442,000207.77
1984-08-152172172142142,488,999207.77
1984-08-142202202142152,312,999208.74
1984-08-132072102072101,352,000203.88
1984-08-102072092072071,365,000200.97
1984-08-092072092072071,210,000200.97
1984-08-082092112052071,355,000200.97
1984-08-07209209208209385,000202.91
1984-08-06208209207207661,000200.97
1984-08-042102122052051,056,000199.03
1984-08-03211213209209835,000202.91
1984-08-022102112092101,029,000203.88
1984-08-01212214209209888,000202.91
1984-07-31210212209211950,000204.85
1984-07-30209210208209379,000202.91
1984-07-28208210208209676,000202.91
1984-07-27211211208208695,000201.94
1984-07-262082122082121,220,000205.83
1984-07-252052092052081,606,000201.94
1984-07-242052082042071,155,000200.97
1984-07-232102102062061,260,000200
1984-07-212082102072081,070,000201.94
1984-07-202112112082081,938,000201.94
1984-07-19212214212212849,000205.83
1984-07-18212214211212920,000205.83
1984-07-172122142112111,015,000204.85
1984-07-16215215210214613,000207.77
1984-07-132082112072103,402,999203.88
1984-07-122092152082083,402,999201.94
1984-07-112232232182195,561,999212.62
1984-07-102252252232231,765,000216.51
1984-07-092272272252261,877,000219.42
1984-07-072282292252253,512,999218.45
1984-07-0622922922722912,203,997222.33
1984-07-0522523222523017,971,996223.30
1984-07-0422022321722312,609,997216.51
1984-07-032202202182201,880,000213.59
1984-07-022202202172181,869,000211.65
1984-06-302182192172183,452,999211.65
1984-06-292202202162181,515,000211.65
1984-06-282132222092163,909,999209.71
1984-06-272052082052081,466,000201.94
1984-06-26206208205205945,000199.03
1984-06-252082102052072,644,999200.97
1984-06-23207212207208823,000201.94
1984-06-222102102052061,102,000200
1984-06-21213214210210835,000203.88
1984-06-202122162122121,410,000205.83
1984-06-19212216212212684,000205.83
1984-06-18212213210211383,000204.85
1984-06-16213213210210333,000203.88
1984-06-152102132052132,544,999206.80
1984-06-142152172152151,083,000208.74
1984-06-13216218215217563,000210.68
1984-06-122152202152171,410,000210.68
1984-06-112152182152171,945,000210.68
1984-06-082202202172181,118,000211.65
1984-06-072252282192226,326,999215.53
1984-06-062202242182232,965,999216.51
1984-06-052202272202233,202,999216.51
1984-06-042112162112161,746,000209.71
1984-06-02215216209211552,000204.85
1984-06-01205212204211804,000204.85
1984-05-312102122042051,460,000199.03
1984-05-30210213210211843,000204.85
1984-05-292132152112131,417,000206.80
1984-05-28211214211213952,000206.80
1984-05-26209211208211709,000204.85
1984-05-252102112092101,028,000203.88
1984-05-242062142062141,664,000207.77
1984-05-232042082032082,711,999201.94
1984-05-222072072032071,823,000200.97
1984-05-212132162102111,398,000204.85
1984-05-192082122072121,442,000205.83
1984-05-182102122072083,678,999201.94
1984-05-172232252122153,035,999208.74
1984-05-162262282252281,062,000221.36
1984-05-152202252202232,283,999216.51
1984-05-142292302222252,623,999218.45
1984-05-112302322252303,989,999223.30
1984-05-102362362292313,916,999224.27
1984-05-092362382352383,923,999231.07
1984-05-082402412352375,953,999230.10
1984-05-0724224424024215,960,996234.95
1984-05-0423524323524334,086,993235.92
1984-05-022272312262308,735,998223.30
1984-05-012272272242262,743,999219.42
1984-04-282262272252262,543,999219.42
1984-04-272262292252258,428,998218.45
1984-04-262262262242262,081,000219.42
1984-04-252252272232264,735,999219.42
1984-04-242272282252252,625,999218.45
1984-04-232242272242252,144,000218.45
1984-04-212252272232231,278,000216.51
1984-04-202242252222252,328,999218.45
1984-04-192292312202208,757,998213.59
1984-04-1822823122623013,774,997223.30
1984-04-1722823222622618,087,996219.42
1984-04-1622522822322810,641,998221.36
1984-04-1322522722322524,142,995218.45
1984-04-1221422521322527,498,994218.45
1984-04-112112132082093,364,999202.91
1984-04-102072102072083,116,999201.94
1984-04-092062082062071,752,000200.97
1984-04-072072082052072,836,999200.97
1984-04-062052122032073,497,999200.97
1984-04-052072092062062,811,999200
1984-04-042062082052056,013,999199.03
1984-04-032082082012042,940,999198.06
1984-04-022112142062064,565,999200
1984-03-312152152112122,832,999205.83
1984-03-3021522021221712,105,997210.68
1984-03-292132162102134,680,999206.80
1984-03-2821721720920914,055,997202.91
1984-03-2721421921321813,361,997211.65
1984-03-262072112062107,401,998203.88
1984-03-24204207203205751,000199.03
1984-03-232032082022052,083,000199.03
1984-03-222042052012031,086,000197.09
1984-03-212092092032032,041,000197.09
1984-03-192102102062081,023,000201.94
1984-03-172092122092124,655,999205.83
1984-03-1620521120520810,019,998201.94
1984-03-151922021922004,736,999194.18
1984-03-141891931881903,105,999184.47
1984-03-131901901861881,509,000182.52
1984-03-121851901851881,662,000182.52
1984-03-09186188185185777,000179.61
1984-03-08187189185186904,000180.58
1984-03-071921921871871,314,000181.55
1984-03-061901931901923,948,999186.41
1984-03-05190190188189982,000183.50
1984-03-03190192187187921,000181.55
1984-03-02188188186186772,000180.58
1984-03-01186189185188860,000182.52
1984-02-29189189185186687,000180.58
1984-02-28186188185186723,000180.58
1984-02-271911911851851,908,000179.61
1984-02-25190193190191325,000185.44
1984-02-24186190185190799,000184.47
1984-02-23186187185185700,000179.61
1984-02-221881901861861,180,000180.58
1984-02-21188192187189868,000183.50
1984-02-20187189186186596,000180.58
1984-02-18187190187187446,000181.55
1984-02-171881951871892,046,000183.50
1984-02-16185188185188545,000182.52
1984-02-15185189185185720,000179.61
1984-02-141851881841841,229,000178.64
1984-02-13190191189189767,000183.50
1984-02-101901921891901,327,000184.47
1984-02-091951961901901,343,000184.47
1984-02-081971981961962,656,999190.29
1984-02-071961981951972,104,000191.26
1984-02-06195198195198710,000192.23
1984-02-041961971941953,077,999189.32
1984-02-031982011981991,174,000193.20
1984-02-021981991971983,335,999192.23
1984-02-012012011951975,912,999191.26
1984-01-312032052002013,655,999195.15
1984-01-302072072022021,147,000196.12
1984-01-282052072032072,641,999200.97
1984-01-272022062002002,106,000194.18
1984-01-262022082012075,064,999200.97
1984-01-252002032002022,783,999196.12
1984-01-241972031972004,480,999194.18
1984-01-231971981941974,499,999191.26
1984-01-212052061971976,335,999191.26
1984-01-2020520920220910,956,998202.91
1984-01-192202232182204,369,999213.59
1984-01-182272272212238,819,998216.51
1984-01-1722422622222511,791,997218.45
1984-01-132242252222248,386,998217.48
1984-01-122252252212226,240,999215.53
1984-01-1122222722022523,014,995218.45
1984-01-1021922321522213,318,997215.53
1984-01-0922022321822011,575,997213.59
1984-01-072202202172207,988,998213.59
1984-01-0621922121521924,951,995212.62
1984-01-0521221721021731,890,993210.68
1984-01-042102122082124,110,999205.83

分割・併合履歴 : [1988-06-27]1株→1.03株