4005 住友化学(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27392392386389685,000377.67
1986-12-26398399392392677,000380.58
1986-12-254014033983981,491,000386.41
1986-12-244004114004031,859,000391.26
1986-12-234094094004001,541,000388.35
1986-12-2241841840540615,423,997394.18
1986-12-194054194054182,219,000405.83
1986-12-184054094004054,635,999393.20
1986-12-174204204054055,071,999393.20
1986-12-164144204134153,722,999402.91
1986-12-154164204124132,114,000400.97
1986-12-124154194104157,268,998402.91
1986-12-114194254134144,165,999401.94
1986-12-104194224164194,135,999406.80
1986-12-0943243541241218,176,996400
1986-12-0842143042042711,289,998414.56
1986-12-0642342641542010,205,998407.77
1986-12-0540042440042327,526,994410.68
1986-12-0440040639039219,824,996380.58
1986-12-033703733673701,732,000359.22
1986-12-023703723633671,166,000356.31
1986-12-013703753663681,026,000357.28
1986-11-29352365352365745,000354.37
1986-11-28352352350352649,000341.75
1986-11-273473563473471,688,000336.89
1986-11-263603603473471,369,000336.89
1986-11-25359360350357626,000346.60
1986-11-22351359351359188,000348.54
1986-11-21343360343355740,000344.66
1986-11-20345346341341619,000331.07
1986-11-19346350343346507,000335.92
1986-11-18341346338345534,000334.95
1986-11-17347355340340722,000330.10
1986-11-143523553493501,231,000339.81
1986-11-133513703463571,876,000346.60
1986-11-123493573453451,965,000334.95
1986-11-113303493303452,892,999334.95
1986-11-103333333303301,074,000320.39
1986-11-073323363263331,269,000323.30
1986-11-06330334330332735,000322.33
1986-11-05331335331332246,000322.33
1986-11-04333335331335416,000325.24
1986-11-01334335330335247,000325.24
1986-10-313403403293291,517,000319.42
1986-10-303403453353432,707,999333.01
1986-10-29345345320325870,000315.53
1986-10-28340343331343360,000333.01
1986-10-27330340330340472,000330.10
1986-10-25330340330330412,000320.39
1986-10-243453453303301,365,000320.39
1986-10-233123303103301,372,000320.39
1986-10-223103303093121,200,000302.91
1986-10-213303303063081,746,000299.03
1986-10-203323343303321,047,000322.33
1986-10-173413433323321,313,000322.33
1986-10-16345345340341907,000331.07
1986-10-15350352341347952,000336.89
1986-10-14353355350351450,000340.78
1986-10-13360361355355960,000344.66
1986-10-093653733583581,193,000347.57
1986-10-08373376360362916,000351.46
1986-10-07373375371374485,000363.11
1986-10-06389390370371598,000360.19
1986-10-04369390368381967,000369.90
1986-10-033483693483641,403,000353.40
1986-10-023483493403462,410,999335.92
1986-10-013703703383383,409,999328.16
1986-09-303803813703702,018,000359.22
1986-09-293853883803801,244,000368.93
1986-09-273863883813851,309,000373.79
1986-09-263853943853862,021,000374.76
1986-09-254004003883901,419,000378.64
1986-09-244034033994001,313,000388.35
1986-09-223994043974001,372,000388.35
1986-09-19385390383389811,000377.67
1986-09-183823953803811,415,000369.90
1986-09-173803953803831,473,000371.85
1986-09-163964003803801,732,000368.93
1986-09-123884083884081,888,000396.12
1986-09-114104124084084,799,999396.12
1986-09-104104204104112,222,000399.03
1986-09-094164194084081,636,000396.12
1986-09-084204244164161,575,000403.88
1986-09-064214264174201,140,000407.77
1986-09-054324334204211,747,000408.74
1986-09-044214334194332,012,000420.39
1986-09-034204294164203,446,999407.77
1986-09-024204354204302,609,999417.48
1986-09-014284304224221,581,000409.71
1986-08-30420434418420962,000407.77
1986-08-294114254104152,285,999402.91
1986-08-284314364154201,347,000407.77
1986-08-2745045243644114,311,997428.16
1986-08-264294494264415,151,999428.16
1986-08-254104274104252,076,000412.62
1986-08-23418420401415958,000402.91
1986-08-224374374184201,949,000407.77
1986-08-214434434204405,304,999427.18
1986-08-204314434264437,245,998430.10
1986-08-194384434314314,655,999418.45
1986-08-184504504324352,204,000422.33
1986-08-1545445444845116,031,996437.86
1986-08-1442845542444821,211,995434.95
1986-08-134094134064134,300,999400.97
1986-08-123964083964082,726,999396.12
1986-08-113883953873951,449,000383.50
1986-08-083913923883893,686,999377.67
1986-08-073994023903932,594,999381.55
1986-08-064094104024043,392,999392.23
1986-08-054094154094121,114,000400
1986-08-044104114094091,185,000397.09
1986-08-024094114084091,624,000397.09
1986-08-014254284124122,980,999400
1986-07-314304414254259,146,998412.62
1986-07-304154304114308,176,998417.48
1986-07-294274304214254,768,999412.62
1986-07-284304384304321,691,000419.42
1986-07-264314354274352,859,999422.33
1986-07-254134314134274,896,999414.56
1986-07-244184254174182,406,999405.83
1986-07-234094194094172,707,999404.85
1986-07-224064164054091,662,000397.09
1986-07-214254254054092,253,000397.09
1986-07-194244254214251,483,000412.62
1986-07-184104204084203,673,999407.77
1986-07-174054144054064,648,999394.18
1986-07-164154174054064,500,999394.18
1986-07-154304304204204,707,999407.77
1986-07-144364404304307,360,998417.48
1986-07-1146046144144613,892,997433.01
1986-07-1043245543245217,108,996438.84
1986-07-0945345743143114,541,997418.45
1986-07-0842345442244920,378,996435.92
1986-07-0742243742043011,234,998417.48
1986-07-054134204104142,214,000401.94
1986-07-044154154094092,624,999397.09
1986-07-034104154084124,669,999400
1986-07-024114144104102,305,999398.06
1986-07-014174174104103,901,999398.06
1986-06-304134144094121,872,000400
1986-06-284104134104131,422,000400.97
1986-06-274204214104105,808,999398.06
1986-06-264164204154203,884,999407.77
1986-06-254074184074115,397,999399.03
1986-06-244214224054057,434,998393.20
1986-06-234184234154216,713,999408.74
1986-06-214254254194195,873,999406.80
1986-06-2041842641642127,034,994408.74
1986-06-1940141540141017,049,996398.06
1986-06-1838840038839911,324,998387.38
1986-06-173953953863939,141,998381.55
1986-06-163984013953953,986,999383.50
1986-06-1340040639840010,711,998388.35
1986-06-1240240539840417,398,996392.23
1986-06-1139140139039720,323,996385.44
1986-06-103823863823868,034,998374.76
1986-06-0938439038438915,909,996377.67
1986-06-073813843793794,499,999367.96
1986-06-0638738737838312,585,997371.85
1986-06-0537738937538118,723,996369.90
1986-06-043663723663673,398,999356.31
1986-06-033703773653654,456,999354.37
1986-06-023723773683719,000,998360.19
1986-05-313683713663684,124,999357.28
1986-05-303743743663718,215,998360.19
1986-05-2937238537237437,550,992363.11
1986-05-2836937236536821,732,995357.28
1986-05-2736236635636615,758,997355.34
1986-05-263593623523629,489,998351.46
1986-05-2435536235136019,721,996349.52
1986-05-2334534934234412,139,997333.98
1986-05-223303423283405,290,999330.10
1986-05-213223313213271,592,000317.48
1986-05-20321324321321894,000311.65
1986-05-19321324320322713,000312.62
1986-05-173213253203201,316,000310.68
1986-05-163383383283314,583,999321.36
1986-05-153263363263342,469,999324.27
1986-05-143303323273302,170,000320.39
1986-05-133403403303322,941,999322.33
1986-05-123403413373406,648,999330.10
1986-05-093373383333363,423,999326.21
1986-05-0834234333433613,055,997326.21
1986-05-073203323203328,235,998322.33
1986-05-063153203153201,506,000310.68
1986-05-023173193153152,260,000305.83
1986-05-013183193153152,224,000305.83
1986-04-303253263203201,552,000310.68
1986-04-283283283243242,516,999314.56
1986-04-263213253213252,082,000315.53
1986-04-253173233163202,827,999310.68
1986-04-243233233163161,838,000306.80
1986-04-233253253193191,849,000309.71
1986-04-223353383253296,099,999319.42
1986-04-2132933532833110,364,998321.36
1986-04-193293293253262,791,999316.51
1986-04-183173273173248,802,998314.56
1986-04-173113173113152,718,999305.83
1986-04-163193203083083,498,999299.03
1986-04-153203223173172,141,000307.77
1986-04-143203243193203,725,999310.68
1986-04-113103193103196,326,999309.71
1986-04-103093103053064,559,999297.09
1986-04-093103103053072,139,000298.06
1986-04-083133143053073,782,999298.06
1986-04-073133203103102,632,999300.97
1986-04-053033093003081,792,000299.03
1986-04-043103182983086,244,999299.03
1986-04-033043103003107,014,998300.97
1986-04-023293293153206,503,999310.68
1986-04-0134734832532517,726,996315.53
1986-03-3133534833434629,814,993335.92
1986-03-293293353263355,148,999325.24
1986-03-2833634232532626,906,994316.51
1986-03-2733033532532635,105,992316.51
1986-03-2629833529733528,359,994325.24
1986-03-252983012952957,580,998286.41
1986-03-2430530730030315,584,997294.18
1986-03-2230030729830513,147,997296.12
1986-03-2029330329329844,282,990289.32
1986-03-1928529328529226,976,994283.50
1986-03-1827528527528511,014,998276.70
1986-03-172802802752795,395,999270.87
1986-03-152802802752784,241,999269.90
1986-03-142742782732789,796,998269.90
1986-03-132672742672738,742,998265.05
1986-03-122592622572617,465,998253.40
1986-03-112592602562591,475,000251.46
1986-03-102622642582591,969,000251.46
1986-03-072622632612621,916,000254.37
1986-03-062622632602611,530,000253.40
1986-03-052632632582621,259,000254.37
1986-03-042632652612614,876,999253.40
1986-03-032572612552611,833,000253.40
1986-03-012592602562571,816,000249.52
1986-02-282602602562592,346,999251.46
1986-02-272632632562568,096,998248.54
1986-02-262612612572607,287,998252.43
1986-02-252452572452565,310,999248.54
1986-02-242432462422441,062,000236.89
1986-02-222452452412431,592,000235.92
1986-02-212502502452471,156,000239.81
1986-02-202532542502501,369,000242.72
1986-02-192492532472502,315,999242.72
1986-02-18248251245245754,000237.86
1986-02-17251251249250766,000242.72
1986-02-15248255248251489,000243.69
1986-02-142452602442582,427,999250.49
1986-02-132452452412431,312,000235.92
1986-02-122402462402422,301,999234.95
1986-02-10241242239240805,000233.01
1986-02-072452452402401,980,000233.01
1986-02-06241243240240622,000233.01
1986-02-052402422392401,071,000233.01
1986-02-042382402372371,258,000230.10
1986-02-03237238236236560,000229.13
1986-02-01238238236236686,000229.13
1986-01-31238240238238480,000231.07
1986-01-30239240238238282,000231.07
1986-01-29238241238239831,000232.04
1986-01-28240242238240434,000233.01
1986-01-272432432392401,473,000233.01
1986-01-25240246240243729,000235.92
1986-01-24242244240240315,000233.01
1986-01-23239241239240407,000233.01
1986-01-222392402392401,280,000233.01
1986-01-21238240238238686,000231.07
1986-01-20240241238238567,000231.07
1986-01-18242243238240927,000233.01
1986-01-17241245241242653,000234.95
1986-01-16242243241241259,000233.98
1986-01-14241245240241334,000233.98
1986-01-13243245241245251,000237.86
1986-01-10236243236243678,000235.92
1986-01-092392422382405,253,999233.01
1986-01-08243245242244524,000236.89
1986-01-07245246241243235,000235.92
1986-01-06244247244246217,000238.84
1986-01-04247250246249165,000241.75

分割・併合履歴 : [1988-06-27]1株→1.03株