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
1986-12-27	392	392	386	389	685,000	377.67
1986-12-26	398	399	392	392	677,000	380.58
1986-12-25	401	403	398	398	1,491,000	386.41
1986-12-24	400	411	400	403	1,859,000	391.26
1986-12-23	409	409	400	400	1,541,000	388.35
1986-12-22	418	418	405	406	15,423,997	394.18
1986-12-19	405	419	405	418	2,219,000	405.83
1986-12-18	405	409	400	405	4,635,999	393.20
1986-12-17	420	420	405	405	5,071,999	393.20
1986-12-16	414	420	413	415	3,722,999	402.91
1986-12-15	416	420	412	413	2,114,000	400.97
1986-12-12	415	419	410	415	7,268,998	402.91
1986-12-11	419	425	413	414	4,165,999	401.94
1986-12-10	419	422	416	419	4,135,999	406.80
1986-12-09	432	435	412	412	18,176,996	400
1986-12-08	421	430	420	427	11,289,998	414.56
1986-12-06	423	426	415	420	10,205,998	407.77
1986-12-05	400	424	400	423	27,526,994	410.68
1986-12-04	400	406	390	392	19,824,996	380.58
1986-12-03	370	373	367	370	1,732,000	359.22
1986-12-02	370	372	363	367	1,166,000	356.31
1986-12-01	370	375	366	368	1,026,000	357.28
1986-11-29	352	365	352	365	745,000	354.37
1986-11-28	352	352	350	352	649,000	341.75
1986-11-27	347	356	347	347	1,688,000	336.89
1986-11-26	360	360	347	347	1,369,000	336.89
1986-11-25	359	360	350	357	626,000	346.60
1986-11-22	351	359	351	359	188,000	348.54
1986-11-21	343	360	343	355	740,000	344.66
1986-11-20	345	346	341	341	619,000	331.07
1986-11-19	346	350	343	346	507,000	335.92
1986-11-18	341	346	338	345	534,000	334.95
1986-11-17	347	355	340	340	722,000	330.10
1986-11-14	352	355	349	350	1,231,000	339.81
1986-11-13	351	370	346	357	1,876,000	346.60
1986-11-12	349	357	345	345	1,965,000	334.95
1986-11-11	330	349	330	345	2,892,999	334.95
1986-11-10	333	333	330	330	1,074,000	320.39
1986-11-07	332	336	326	333	1,269,000	323.30
1986-11-06	330	334	330	332	735,000	322.33
1986-11-05	331	335	331	332	246,000	322.33
1986-11-04	333	335	331	335	416,000	325.24
1986-11-01	334	335	330	335	247,000	325.24
1986-10-31	340	340	329	329	1,517,000	319.42
1986-10-30	340	345	335	343	2,707,999	333.01
1986-10-29	345	345	320	325	870,000	315.53
1986-10-28	340	343	331	343	360,000	333.01
1986-10-27	330	340	330	340	472,000	330.10
1986-10-25	330	340	330	330	412,000	320.39
1986-10-24	345	345	330	330	1,365,000	320.39
1986-10-23	312	330	310	330	1,372,000	320.39
1986-10-22	310	330	309	312	1,200,000	302.91
1986-10-21	330	330	306	308	1,746,000	299.03
1986-10-20	332	334	330	332	1,047,000	322.33
1986-10-17	341	343	332	332	1,313,000	322.33
1986-10-16	345	345	340	341	907,000	331.07
1986-10-15	350	352	341	347	952,000	336.89
1986-10-14	353	355	350	351	450,000	340.78
1986-10-13	360	361	355	355	960,000	344.66
1986-10-09	365	373	358	358	1,193,000	347.57
1986-10-08	373	376	360	362	916,000	351.46
1986-10-07	373	375	371	374	485,000	363.11
1986-10-06	389	390	370	371	598,000	360.19
1986-10-04	369	390	368	381	967,000	369.90
1986-10-03	348	369	348	364	1,403,000	353.40
1986-10-02	348	349	340	346	2,410,999	335.92
1986-10-01	370	370	338	338	3,409,999	328.16
1986-09-30	380	381	370	370	2,018,000	359.22
1986-09-29	385	388	380	380	1,244,000	368.93
1986-09-27	386	388	381	385	1,309,000	373.79
1986-09-26	385	394	385	386	2,021,000	374.76
1986-09-25	400	400	388	390	1,419,000	378.64
1986-09-24	403	403	399	400	1,313,000	388.35
1986-09-22	399	404	397	400	1,372,000	388.35
1986-09-19	385	390	383	389	811,000	377.67
1986-09-18	382	395	380	381	1,415,000	369.90
1986-09-17	380	395	380	383	1,473,000	371.85
1986-09-16	396	400	380	380	1,732,000	368.93
1986-09-12	388	408	388	408	1,888,000	396.12
1986-09-11	410	412	408	408	4,799,999	396.12
1986-09-10	410	420	410	411	2,222,000	399.03
1986-09-09	416	419	408	408	1,636,000	396.12
1986-09-08	420	424	416	416	1,575,000	403.88
1986-09-06	421	426	417	420	1,140,000	407.77
1986-09-05	432	433	420	421	1,747,000	408.74
1986-09-04	421	433	419	433	2,012,000	420.39
1986-09-03	420	429	416	420	3,446,999	407.77
1986-09-02	420	435	420	430	2,609,999	417.48
1986-09-01	428	430	422	422	1,581,000	409.71
1986-08-30	420	434	418	420	962,000	407.77
1986-08-29	411	425	410	415	2,285,999	402.91
1986-08-28	431	436	415	420	1,347,000	407.77
1986-08-27	450	452	436	441	14,311,997	428.16
1986-08-26	429	449	426	441	5,151,999	428.16
1986-08-25	410	427	410	425	2,076,000	412.62
1986-08-23	418	420	401	415	958,000	402.91
1986-08-22	437	437	418	420	1,949,000	407.77
1986-08-21	443	443	420	440	5,304,999	427.18
1986-08-20	431	443	426	443	7,245,998	430.10
1986-08-19	438	443	431	431	4,655,999	418.45
1986-08-18	450	450	432	435	2,204,000	422.33
1986-08-15	454	454	448	451	16,031,996	437.86
1986-08-14	428	455	424	448	21,211,995	434.95
1986-08-13	409	413	406	413	4,300,999	400.97
1986-08-12	396	408	396	408	2,726,999	396.12
1986-08-11	388	395	387	395	1,449,000	383.50
1986-08-08	391	392	388	389	3,686,999	377.67
1986-08-07	399	402	390	393	2,594,999	381.55
1986-08-06	409	410	402	404	3,392,999	392.23
1986-08-05	409	415	409	412	1,114,000	400
1986-08-04	410	411	409	409	1,185,000	397.09
1986-08-02	409	411	408	409	1,624,000	397.09
1986-08-01	425	428	412	412	2,980,999	400
1986-07-31	430	441	425	425	9,146,998	412.62
1986-07-30	415	430	411	430	8,176,998	417.48
1986-07-29	427	430	421	425	4,768,999	412.62
1986-07-28	430	438	430	432	1,691,000	419.42
1986-07-26	431	435	427	435	2,859,999	422.33
1986-07-25	413	431	413	427	4,896,999	414.56
1986-07-24	418	425	417	418	2,406,999	405.83
1986-07-23	409	419	409	417	2,707,999	404.85
1986-07-22	406	416	405	409	1,662,000	397.09
1986-07-21	425	425	405	409	2,253,000	397.09
1986-07-19	424	425	421	425	1,483,000	412.62
1986-07-18	410	420	408	420	3,673,999	407.77
1986-07-17	405	414	405	406	4,648,999	394.18
1986-07-16	415	417	405	406	4,500,999	394.18
1986-07-15	430	430	420	420	4,707,999	407.77
1986-07-14	436	440	430	430	7,360,998	417.48
1986-07-11	460	461	441	446	13,892,997	433.01
1986-07-10	432	455	432	452	17,108,996	438.84
1986-07-09	453	457	431	431	14,541,997	418.45
1986-07-08	423	454	422	449	20,378,996	435.92
1986-07-07	422	437	420	430	11,234,998	417.48
1986-07-05	413	420	410	414	2,214,000	401.94
1986-07-04	415	415	409	409	2,624,999	397.09
1986-07-03	410	415	408	412	4,669,999	400
1986-07-02	411	414	410	410	2,305,999	398.06
1986-07-01	417	417	410	410	3,901,999	398.06
1986-06-30	413	414	409	412	1,872,000	400
1986-06-28	410	413	410	413	1,422,000	400.97
1986-06-27	420	421	410	410	5,808,999	398.06
1986-06-26	416	420	415	420	3,884,999	407.77
1986-06-25	407	418	407	411	5,397,999	399.03
1986-06-24	421	422	405	405	7,434,998	393.20
1986-06-23	418	423	415	421	6,713,999	408.74
1986-06-21	425	425	419	419	5,873,999	406.80
1986-06-20	418	426	416	421	27,034,994	408.74
1986-06-19	401	415	401	410	17,049,996	398.06
1986-06-18	388	400	388	399	11,324,998	387.38
1986-06-17	395	395	386	393	9,141,998	381.55
1986-06-16	398	401	395	395	3,986,999	383.50
1986-06-13	400	406	398	400	10,711,998	388.35
1986-06-12	402	405	398	404	17,398,996	392.23
1986-06-11	391	401	390	397	20,323,996	385.44
1986-06-10	382	386	382	386	8,034,998	374.76
1986-06-09	384	390	384	389	15,909,996	377.67
1986-06-07	381	384	379	379	4,499,999	367.96
1986-06-06	387	387	378	383	12,585,997	371.85
1986-06-05	377	389	375	381	18,723,996	369.90
1986-06-04	366	372	366	367	3,398,999	356.31
1986-06-03	370	377	365	365	4,456,999	354.37
1986-06-02	372	377	368	371	9,000,998	360.19
1986-05-31	368	371	366	368	4,124,999	357.28
1986-05-30	374	374	366	371	8,215,998	360.19
1986-05-29	372	385	372	374	37,550,992	363.11
1986-05-28	369	372	365	368	21,732,995	357.28
1986-05-27	362	366	356	366	15,758,997	355.34
1986-05-26	359	362	352	362	9,489,998	351.46
1986-05-24	355	362	351	360	19,721,996	349.52
1986-05-23	345	349	342	344	12,139,997	333.98
1986-05-22	330	342	328	340	5,290,999	330.10
1986-05-21	322	331	321	327	1,592,000	317.48
1986-05-20	321	324	321	321	894,000	311.65
1986-05-19	321	324	320	322	713,000	312.62
1986-05-17	321	325	320	320	1,316,000	310.68
1986-05-16	338	338	328	331	4,583,999	321.36
1986-05-15	326	336	326	334	2,469,999	324.27
1986-05-14	330	332	327	330	2,170,000	320.39
1986-05-13	340	340	330	332	2,941,999	322.33
1986-05-12	340	341	337	340	6,648,999	330.10
1986-05-09	337	338	333	336	3,423,999	326.21
1986-05-08	342	343	334	336	13,055,997	326.21
1986-05-07	320	332	320	332	8,235,998	322.33
1986-05-06	315	320	315	320	1,506,000	310.68
1986-05-02	317	319	315	315	2,260,000	305.83
1986-05-01	318	319	315	315	2,224,000	305.83
1986-04-30	325	326	320	320	1,552,000	310.68
1986-04-28	328	328	324	324	2,516,999	314.56
1986-04-26	321	325	321	325	2,082,000	315.53
1986-04-25	317	323	316	320	2,827,999	310.68
1986-04-24	323	323	316	316	1,838,000	306.80
1986-04-23	325	325	319	319	1,849,000	309.71
1986-04-22	335	338	325	329	6,099,999	319.42
1986-04-21	329	335	328	331	10,364,998	321.36
1986-04-19	329	329	325	326	2,791,999	316.51
1986-04-18	317	327	317	324	8,802,998	314.56
1986-04-17	311	317	311	315	2,718,999	305.83
1986-04-16	319	320	308	308	3,498,999	299.03
1986-04-15	320	322	317	317	2,141,000	307.77
1986-04-14	320	324	319	320	3,725,999	310.68
1986-04-11	310	319	310	319	6,326,999	309.71
1986-04-10	309	310	305	306	4,559,999	297.09
1986-04-09	310	310	305	307	2,139,000	298.06
1986-04-08	313	314	305	307	3,782,999	298.06
1986-04-07	313	320	310	310	2,632,999	300.97
1986-04-05	303	309	300	308	1,792,000	299.03
1986-04-04	310	318	298	308	6,244,999	299.03
1986-04-03	304	310	300	310	7,014,998	300.97
1986-04-02	329	329	315	320	6,503,999	310.68
1986-04-01	347	348	325	325	17,726,996	315.53
1986-03-31	335	348	334	346	29,814,993	335.92
1986-03-29	329	335	326	335	5,148,999	325.24
1986-03-28	336	342	325	326	26,906,994	316.51
1986-03-27	330	335	325	326	35,105,992	316.51
1986-03-26	298	335	297	335	28,359,994	325.24
1986-03-25	298	301	295	295	7,580,998	286.41
1986-03-24	305	307	300	303	15,584,997	294.18
1986-03-22	300	307	298	305	13,147,997	296.12
1986-03-20	293	303	293	298	44,282,990	289.32
1986-03-19	285	293	285	292	26,976,994	283.50
1986-03-18	275	285	275	285	11,014,998	276.70
1986-03-17	280	280	275	279	5,395,999	270.87
1986-03-15	280	280	275	278	4,241,999	269.90
1986-03-14	274	278	273	278	9,796,998	269.90
1986-03-13	267	274	267	273	8,742,998	265.05
1986-03-12	259	262	257	261	7,465,998	253.40
1986-03-11	259	260	256	259	1,475,000	251.46
1986-03-10	262	264	258	259	1,969,000	251.46
1986-03-07	262	263	261	262	1,916,000	254.37
1986-03-06	262	263	260	261	1,530,000	253.40
1986-03-05	263	263	258	262	1,259,000	254.37
1986-03-04	263	265	261	261	4,876,999	253.40
1986-03-03	257	261	255	261	1,833,000	253.40
1986-03-01	259	260	256	257	1,816,000	249.52
1986-02-28	260	260	256	259	2,346,999	251.46
1986-02-27	263	263	256	256	8,096,998	248.54
1986-02-26	261	261	257	260	7,287,998	252.43
1986-02-25	245	257	245	256	5,310,999	248.54
1986-02-24	243	246	242	244	1,062,000	236.89
1986-02-22	245	245	241	243	1,592,000	235.92
1986-02-21	250	250	245	247	1,156,000	239.81
1986-02-20	253	254	250	250	1,369,000	242.72
1986-02-19	249	253	247	250	2,315,999	242.72
1986-02-18	248	251	245	245	754,000	237.86
1986-02-17	251	251	249	250	766,000	242.72
1986-02-15	248	255	248	251	489,000	243.69
1986-02-14	245	260	244	258	2,427,999	250.49
1986-02-13	245	245	241	243	1,312,000	235.92
1986-02-12	240	246	240	242	2,301,999	234.95
1986-02-10	241	242	239	240	805,000	233.01
1986-02-07	245	245	240	240	1,980,000	233.01
1986-02-06	241	243	240	240	622,000	233.01
1986-02-05	240	242	239	240	1,071,000	233.01
1986-02-04	238	240	237	237	1,258,000	230.10
1986-02-03	237	238	236	236	560,000	229.13
1986-02-01	238	238	236	236	686,000	229.13
1986-01-31	238	240	238	238	480,000	231.07
1986-01-30	239	240	238	238	282,000	231.07
1986-01-29	238	241	238	239	831,000	232.04
1986-01-28	240	242	238	240	434,000	233.01
1986-01-27	243	243	239	240	1,473,000	233.01
1986-01-25	240	246	240	243	729,000	235.92
1986-01-24	242	244	240	240	315,000	233.01
1986-01-23	239	241	239	240	407,000	233.01
1986-01-22	239	240	239	240	1,280,000	233.01
1986-01-21	238	240	238	238	686,000	231.07
1986-01-20	240	241	238	238	567,000	231.07
1986-01-18	242	243	238	240	927,000	233.01
1986-01-17	241	245	241	242	653,000	234.95
1986-01-16	242	243	241	241	259,000	233.98
1986-01-14	241	245	240	241	334,000	233.98
1986-01-13	243	245	241	245	251,000	237.86
1986-01-10	236	243	236	243	678,000	235.92
1986-01-09	239	242	238	240	5,253,999	233.01
1986-01-08	243	245	242	244	524,000	236.89
1986-01-07	245	246	241	243	235,000	235.92
1986-01-06	244	247	244	246	217,000	238.84
1986-01-04	247	250	246	249	165,000	241.75

分割・併合履歴： [1988-06-27]1株→1.03株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30