1. HOME >
  2. 株価時系列 >
  3. 4005 >
  4. 1985年

4005 住友化学(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28249252248248451,000240.78
1985-12-27255255252253440,000245.63
1985-12-26255257254255543,000247.57
1985-12-252512582502581,774,000250.49
1985-12-24252252250250669,000242.72
1985-12-23252254251252581,000244.66
1985-12-21254255252252708,000244.66
1985-12-202532542512543,837,999246.60
1985-12-192532532502532,123,000245.63
1985-12-182512542502531,469,000245.63
1985-12-17252254251253810,000245.63
1985-12-16250254250253725,000245.63
1985-12-132502522502501,017,000242.72
1985-12-122572572502501,141,000242.72
1985-12-112482532482521,045,000244.66
1985-12-10249249246248685,000240.78
1985-12-09248249243246875,000238.84
1985-12-07245248243246666,000238.84
1985-12-062512522452502,050,000242.72
1985-12-05246247243243919,000235.92
1985-12-042412482412471,030,000239.81
1985-12-03242243241241644,000233.98
1985-12-02245245241243304,000235.92
1985-11-30240245240245643,000237.86
1985-11-292402412392402,205,000233.01
1985-11-282422422402401,459,000233.01
1985-11-272432442402411,345,000233.98
1985-11-26246246244244684,000236.89
1985-11-25249249245246803,000238.84
1985-11-222482492452461,343,000238.84
1985-11-21248250247248830,000240.78
1985-11-20249250248248477,000240.78
1985-11-19250251248249498,000241.75
1985-11-18254254250252791,000244.66
1985-11-16248252248252786,000244.66
1985-11-15246250246250698,000242.72
1985-11-142492492452461,140,000238.84
1985-11-132472502472491,020,000241.75
1985-11-12248250247247735,000239.81
1985-11-11249250247248721,000240.78
1985-11-082482502462481,692,000240.78
1985-11-072512512492501,665,000242.72
1985-11-06252253251251907,000243.69
1985-11-052522552512531,051,000245.63
1985-11-02252255251252570,000244.66
1985-11-012562572522522,251,000244.66
1985-10-312592612562561,340,000248.54
1985-10-302602612592591,795,000251.46
1985-10-292632632602601,194,000252.43
1985-10-28263265263263577,000255.34
1985-10-262632652602631,500,000255.34
1985-10-252702702632662,162,000258.25
1985-10-242682682652651,895,000257.28
1985-10-232702722682694,059,999261.17
1985-10-222722742692702,373,999262.14
1985-10-21275275271272683,000264.08
1985-10-19267274267274483,000266.02
1985-10-182652692652661,500,000258.25
1985-10-172702702652652,111,000257.28
1985-10-162742752722722,282,999264.08
1985-10-152742762732742,461,999266.02
1985-10-142772782752751,533,000266.99
1985-10-112812822762784,634,999269.90
1985-10-092782822782805,035,999271.85
1985-10-082772812772782,988,999269.90
1985-10-072822842772773,636,999268.93
1985-10-052842862812815,705,999272.82
1985-10-042782822762813,685,999272.82
1985-10-032802802742764,888,999267.96
1985-10-0228128927927937,153,992270.87
1985-10-0128128427627926,952,994270.87
1985-09-3026727726527716,039,996268.93
1985-09-282632682622671,362,000259.22
1985-09-272662732612614,495,999253.40
1985-09-262512662512627,266,998254.37
1985-09-252502552492503,700,999242.72
1985-09-242502522482502,642,999242.72
1985-09-21247248246248557,000240.78
1985-09-202502512472492,888,999241.75
1985-09-192492502482491,976,000241.75
1985-09-182502502492501,008,000242.72
1985-09-17249250249249833,000241.75
1985-09-13251253248249887,000241.75
1985-09-12257257251251475,000243.69
1985-09-11252254251252624,000244.66
1985-09-10252255251252527,000244.66
1985-09-09255255252253808,000245.63
1985-09-07255258252252990,000244.66
1985-09-06256258255256714,000248.54
1985-09-052612632512591,438,000251.46
1985-09-042612642602641,682,000256.31
1985-09-032692692632663,859,999258.25
1985-09-022662702652679,724,998259.22
1985-08-312622662622651,917,000257.28
1985-08-302592652562626,729,999254.37
1985-08-292582602552552,762,999247.57
1985-08-282552582522532,385,999245.63
1985-08-272502502482501,096,000242.72
1985-08-262492522482501,686,000242.72
1985-08-24247250246249387,000241.75
1985-08-232492532472472,313,999239.81
1985-08-22245250245246694,000238.84
1985-08-21248248240245987,000237.86
1985-08-20250250247248820,000240.78
1985-08-19250250248250375,000242.72
1985-08-17248250248250231,000242.72
1985-08-16241247241247628,000239.81
1985-08-152412452382411,422,000233.98
1985-08-14244244241241791,000233.98
1985-08-13245246243244597,000236.89
1985-08-12245247245246781,000238.84
1985-08-092482482462461,808,000238.84
1985-08-08250252249249461,000241.75
1985-08-07250252248252730,000244.66
1985-08-062542572502501,009,000242.72
1985-08-05258262257258503,000250.49
1985-08-032602652562561,553,000248.54
1985-08-022522582512552,291,999247.57
1985-08-012452542452501,466,000242.72
1985-07-312442472432451,135,000237.86
1985-07-302452472442451,298,000237.86
1985-07-292492492452451,224,000237.86
1985-07-27250250246248888,000240.78
1985-07-26248250248248891,000240.78
1985-07-252462502442451,760,000237.86
1985-07-242452482452461,321,000238.84
1985-07-232492502462461,103,000238.84
1985-07-22249250248248493,000240.78
1985-07-20248250248248366,000240.78
1985-07-19250251247250661,000242.72
1985-07-18254254250250831,000242.72
1985-07-17249253247251800,000243.69
1985-07-162462492452452,112,000237.86
1985-07-152442502442451,469,000237.86
1985-07-122442452432441,390,000236.89
1985-07-112552552412432,388,999235.92
1985-07-102572592542551,453,000247.57
1985-07-092602642502571,775,000249.52
1985-07-082662682622652,065,000257.28
1985-07-06262267262264820,000256.31
1985-07-052662672632631,781,000255.34
1985-07-042642672632671,327,000259.22
1985-07-03266268263264915,000256.31
1985-07-022662692662681,456,000260.19
1985-07-012732732672682,065,000260.19
1985-06-292692712662691,453,000261.17
1985-06-282692712662701,574,000262.14
1985-06-272702712652671,712,000259.22
1985-06-262662722662715,727,999263.11
1985-06-252662692652664,197,999258.25
1985-06-242672722672671,935,000259.22
1985-06-222692702672671,384,000259.22
1985-06-212742762682686,130,999260.19
1985-06-2027128026927420,943,995266.02
1985-06-1927127326826912,704,997261.17
1985-06-182652702632667,598,998258.25
1985-06-172562632562623,069,999254.37
1985-06-152572612572591,057,000251.46
1985-06-142612622562562,473,999248.54
1985-06-132642642602612,023,000253.40
1985-06-122602662602638,128,998255.34
1985-06-112562602552588,728,998250.49
1985-06-102622622582592,124,000251.46
1985-06-072702712602608,172,998252.43
1985-06-062682692612656,178,999257.28
1985-06-052552732552639,005,998255.34
1985-06-042532572532543,795,999246.60
1985-06-032632652522524,320,999244.66
1985-06-012672692602633,287,999255.34
1985-05-3126527426426614,241,997258.25
1985-05-302692702652659,895,998257.28
1985-05-2927527926626643,863,990258.25
1985-05-2825827825627841,242,991269.90
1985-05-2725725925525823,520,995250.49
1985-05-2524525424325216,152,996244.66
1985-05-2423924623824518,319,996237.86
1985-05-2323824123723921,107,995232.04
1985-05-222322372322379,879,998230.10
1985-05-212342342302314,611,999224.27
1985-05-202292342282314,580,999224.27
1985-05-182282302262281,384,000221.36
1985-05-172212282212271,352,000220.39
1985-05-162202252202231,014,000216.51
1985-05-152272282232241,307,000217.48
1985-05-142292312272291,825,000222.33
1985-05-132292302282291,392,000222.33
1985-05-102302302272301,376,000223.30
1985-05-092302322272272,369,999220.39
1985-05-0823323523023010,308,998223.30
1985-05-072292342282324,327,999225.24
1985-05-04227229226229829,000222.33
1985-05-022272282262281,209,000221.36
1985-05-012302312262272,206,000220.39
1985-04-302342352302304,555,999223.30
1985-04-272342352302334,604,999226.21
1985-04-2622923822923425,859,994227.18
1985-04-252232282222282,372,999221.36
1985-04-242192242182241,143,000217.48
1985-04-232192192162181,269,000211.65
1985-04-22218220218218479,000211.65
1985-04-20218220217217501,000210.68
1985-04-192212212182181,864,000211.65
1985-04-182272272192222,690,999215.53
1985-04-172172262172232,580,999216.51
1985-04-162282282182186,084,999211.65
1985-04-1522523022322616,936,996219.42
1985-04-122172222152222,618,999215.53
1985-04-112202202172171,317,000210.68
1985-04-102222222192203,290,999213.59
1985-04-092222242202223,360,999215.53
1985-04-082232242212224,096,999215.53
1985-04-062232242222231,032,000216.51
1985-04-052242252232232,023,000216.51
1985-04-042252262222234,782,999216.51
1985-04-032262262222255,300,999218.45
1985-04-022272282232256,871,998218.45
1985-04-012192282192258,515,998218.45
1985-03-302192192162192,436,999212.62
1985-03-292182192162172,018,000210.68
1985-03-282212232182187,837,998211.65
1985-03-272232232182215,727,999214.56
1985-03-262082192082151,355,000208.74
1985-03-25210212208208892,000201.94
1985-03-23213213210210345,000203.88
1985-03-22216217213213762,000206.80
1985-03-202162172152161,070,000209.71
1985-03-192152172152151,213,000208.74
1985-03-182142162132151,042,000208.74
1985-03-16214215212214471,000207.77
1985-03-152152162122141,009,000207.77
1985-03-142192192142152,407,999208.74
1985-03-132072192062162,809,999209.71
1985-03-122072072042052,456,999199.03
1985-03-112032032012023,748,999196.12
1985-03-082082082022033,347,999197.09
1985-03-072082082052081,191,000201.94
1985-03-062022092002092,993,999202.91
1985-03-052032052022021,655,000196.12
1985-03-042062062022021,615,000196.12
1985-03-022082082062061,247,000200
1985-03-012052082052061,964,000200
1985-02-282062082052051,513,000199.03
1985-02-272072082042071,913,000200.97
1985-02-262082092052071,314,000200.97
1985-02-252092122082101,606,000203.88
1985-02-23209210209209348,000202.91
1985-02-222102112092091,002,000202.91
1985-02-21210211210210905,000203.88
1985-02-202122122102101,633,000203.88
1985-02-19213214212212925,000205.83
1985-02-182122152122141,155,000207.77
1985-02-162102122102111,697,000204.85
1985-02-152122122112111,059,000204.85
1985-02-142122142112121,694,000205.83
1985-02-132112132102121,423,000205.83
1985-02-122102132102102,028,000203.88
1985-02-08210213209210769,000203.88
1985-02-07210213209210994,000203.88
1985-02-06210211209209668,000202.91
1985-02-05213215210210648,000203.88
1985-02-04218219213213785,000206.80
1985-02-022202212162192,113,000212.62
1985-02-012132182122162,465,999209.71
1985-01-312112152112111,378,000204.85
1985-01-30210212210210502,000203.88
1985-01-292102122082121,245,000205.83
1985-01-28213215208210505,000203.88
1985-01-26209210208208945,000201.94
1985-01-252092112082081,219,000201.94
1985-01-242092102082091,015,000202.91
1985-01-232122132082091,461,000202.91
1985-01-222152162122121,161,000205.83
1985-01-21215216214214584,000207.77
1985-01-19217217215215843,000208.74
1985-01-182162192162161,318,000209.71
1985-01-172152182152171,277,000210.68
1985-01-162192212102152,004,000208.74
1985-01-14221221219219610,000212.62
1985-01-112222232182201,768,000213.59
1985-01-102232252222222,223,000215.53
1985-01-092212242202232,593,999216.51
1985-01-082232232212231,391,000216.51
1985-01-072242262202202,745,999213.59
1985-01-052262262182212,477,999214.56
1985-01-042162302162283,567,999221.36

分割・併合履歴 ： [1988-06-27]1株→1.03株