4005 住友化学(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	750	790	750	790	1,457,000	766.99
1987-12-26	790	798	770	778	2,002,000	755.34
1987-12-25	834	834	796	800	4,917,999	776.70
1987-12-24	817	840	815	840	2,140,000	815.53
1987-12-23	837	838	815	817	2,729,999	793.20
1987-12-22	851	854	835	837	7,813,998	812.62
1987-12-21	845	854	840	854	8,372,998	829.13
1987-12-18	849	853	836	845	10,662,998	820.39
1987-12-17	828	850	810	850	7,028,998	825.24
1987-12-16	808	825	805	818	2,929,999	794.18
1987-12-15	809	817	796	808	4,398,999	784.47
1987-12-14	820	826	806	808	3,912,999	784.47
1987-12-11	835	835	821	830	4,246,999	805.83
1987-12-10	825	847	822	845	5,174,999	820.39
1987-12-09	832	837	825	825	3,826,999	800.97
1987-12-08	825	828	816	822	2,627,999	798.06
1987-12-07	817	830	812	815	2,381,999	791.26
1987-12-05	815	825	815	820	1,311,000	796.12
1987-12-04	821	830	811	820	2,064,000	796.12
1987-12-03	838	838	818	827	2,601,999	802.91
1987-12-02	830	846	825	840	10,641,998	815.53
1987-12-01	816	832	812	830	7,199,998	805.83
1987-11-30	835	839	820	830	8,642,998	805.83
1987-11-28	835	851	830	845	6,179,999	820.39
1987-11-27	834	850	820	845	17,657,996	820.39
1987-11-26	813	834	806	834	15,952,996	809.71
1987-11-25	775	807	765	800	5,575,999	776.70
1987-11-24	760	765	752	760	1,308,000	737.86
1987-11-20	765	783	756	756	1,799,000	733.98
1987-11-19	785	795	760	770	2,688,999	747.57
1987-11-18	757	775	750	775	1,059,000	752.43
1987-11-17	780	780	755	758	1,056,000	735.92
1987-11-16	780	780	765	771	752,000	748.54
1987-11-13	750	780	740	780	3,691,999	757.28
1987-11-12	728	740	709	716	3,118,999	695.15
1987-11-11	736	743	660	698	2,212,000	677.67
1987-11-10	755	760	741	741	1,939,000	719.42
1987-11-09	765	770	750	765	1,367,000	742.72
1987-11-07	775	779	763	771	616,000	748.54
1987-11-06	775	784	765	784	1,979,000	761.17
1987-11-05	771	780	761	775	1,622,000	752.43
1987-11-04	776	786	776	780	1,236,000	757.28
1987-11-02	799	800	782	786	2,527,999	763.11
1987-10-31	790	804	786	789	1,381,000	766.02
1987-10-30	785	794	770	770	2,205,000	747.57
1987-10-29	761	777	751	765	3,143,999	742.72
1987-10-28	810	815	756	765	4,834,999	742.72
1987-10-27	740	790	736	790	2,709,999	766.99
1987-10-26	800	810	720	748	3,447,999	726.21
1987-10-24	820	820	800	800	1,522,000	776.70
1987-10-23	845	855	790	790	2,820,999	766.99
1987-10-22	880	890	853	855	5,222,999	830.10
1987-10-21	795	850	795	850	4,903,999	825.24
1987-10-20	782	782	782	782	2,687,999	759.22
1987-10-19	876	890	875	882	2,459,999	856.31
1987-10-16	903	919	895	905	2,377,999	878.64
1987-10-15	909	917	905	913	2,615,999	886.41
1987-10-14	923	936	915	918	4,154,999	891.26
1987-10-13	920	928	912	913	2,791,999	886.41
1987-10-12	915	930	909	930	1,408,000	902.91
1987-10-09	918	929	908	910	3,699,999	883.50
1987-10-08	903	925	901	925	3,684,999	898.06
1987-10-07	910	920	900	900	3,600,999	873.79
1987-10-06	934	934	911	922	2,750,999	895.15
1987-10-05	930	935	921	925	1,887,000	898.06
1987-10-03	929	930	920	920	2,092,000	893.20
1987-10-02	940	946	922	925	3,476,999	898.06
1987-10-01	945	959	921	922	7,675,998	895.15
1987-09-30	940	948	926	945	3,688,999	917.48
1987-09-29	958	958	932	936	5,009,999	908.74
1987-09-28	928	950	928	945	6,628,999	917.48
1987-09-26	910	925	910	918	3,630,999	891.26
1987-09-25	925	926	900	920	2,637,999	893.20
1987-09-24	943	945	926	926	5,148,999	899.03
1987-09-22	933	940	925	933	3,793,999	905.83
1987-09-21	947	950	930	934	3,806,999	906.80
1987-09-18	947	950	930	939	9,275,998	911.65
1987-09-17	902	928	900	927	8,067,998	900
1987-09-16	900	909	900	904	2,247,000	877.67
1987-09-14	915	920	900	901	2,622,999	874.76
1987-09-11	892	909	892	905	4,370,999	878.64
1987-09-10	896	905	891	895	2,587,999	868.93
1987-09-09	910	920	890	891	4,507,999	865.05
1987-09-08	889	912	889	910	4,005,999	883.50
1987-09-07	915	925	892	899	4,165,999	872.82
1987-09-05	945	945	915	925	3,348,999	898.06
1987-09-04	945	954	925	927	7,958,998	900
1987-09-03	935	957	926	935	13,329,997	907.77
1987-09-02	992	1,000	954	955	28,268,994	927.18
1987-09-01	985	1,010	975	1,000	65,130,986	970.87
1987-08-31	960	984	956	974	25,444,994	945.63
1987-08-29	955	970	950	965	21,070,995	936.89
1987-08-28	945	969	935	958	41,459,991	930.10
1987-08-27	920	930	905	929	10,405,998	901.94
1987-08-26	897	903	890	899	2,544,999	872.82
1987-08-25	901	909	885	887	2,225,000	861.17
1987-08-24	920	922	900	900	2,548,999	873.79
1987-08-22	912	918	905	914	3,033,999	887.38
1987-08-21	899	915	887	902	4,596,999	875.73
1987-08-20	875	899	873	890	2,279,999	864.08
1987-08-19	883	885	860	862	2,583,999	836.89
1987-08-18	882	900	882	885	2,168,000	859.22
1987-08-17	900	900	880	880	2,272,999	854.37
1987-08-14	918	920	890	890	6,211,999	864.08
1987-08-13	920	934	891	900	11,981,997	873.79
1987-08-12	890	914	885	910	13,163,997	883.50
1987-08-11	900	900	880	885	5,179,999	859.22
1987-08-10	874	888	863	885	6,888,998	859.22
1987-08-07	864	869	853	864	6,132,999	838.84
1987-08-06	828	856	820	844	6,826,998	819.42
1987-08-05	800	810	800	808	1,548,000	784.47
1987-08-04	799	805	795	795	3,022,999	771.85
1987-08-03	825	825	803	809	3,633,999	785.44
1987-08-01	815	825	810	825	2,572,999	800.97
1987-07-31	835	850	811	815	2,503,999	791.26
1987-07-30	850	859	832	832	2,405,999	807.77
1987-07-29	839	849	835	840	2,194,000	815.53
1987-07-28	829	837	827	835	1,604,000	810.68
1987-07-27	829	839	825	827	1,623,000	802.91
1987-07-25	839	839	830	835	1,275,000	810.68
1987-07-24	800	829	800	829	4,663,999	804.85
1987-07-23	786	800	755	790	2,329,999	766.99
1987-07-22	785	810	783	789	1,907,000	766.02
1987-07-21	790	799	783	789	3,588,999	766.02
1987-07-20	840	840	794	800	3,573,999	776.70
1987-07-17	854	854	840	840	1,839,000	815.53
1987-07-16	860	865	850	854	2,349,999	829.13
1987-07-15	866	870	850	860	2,661,999	834.95
1987-07-14	881	884	865	865	1,756,000	839.81
1987-07-13	890	900	872	885	1,194,000	859.22
1987-07-10	898	900	890	895	1,027,000	868.93
1987-07-09	878	895	865	895	1,759,000	868.93
1987-07-08	902	911	861	865	2,833,999	839.81
1987-07-07	909	915	877	895	3,200,999	868.93
1987-07-06	915	923	908	908	1,747,000	881.55
1987-07-04	951	957	922	925	2,434,999	898.06
1987-07-03	975	979	961	961	8,493,998	933.01
1987-07-02	939	974	939	970	12,553,997	941.75
1987-07-01	920	950	906	939	3,789,999	911.65
1987-06-30	919	925	906	915	1,482,000	888.35
1987-06-29	950	952	910	923	1,806,000	896.12
1987-06-27	959	963	940	940	4,967,999	912.62
1987-06-26	954	955	942	953	3,733,999	925.24
1987-06-25	940	950	930	935	1,611,000	907.77
1987-06-24	926	945	922	930	2,639,999	902.91
1987-06-23	901	920	901	906	2,940,999	879.61
1987-06-22	930	938	885	898	2,693,999	871.85
1987-06-19	955	960	925	925	5,432,999	898.06
1987-06-18	960	964	940	951	4,186,999	923.30
1987-06-17	966	966	956	960	5,263,999	932.04
1987-06-16	960	967	947	956	10,850,998	928.16
1987-06-15	950	965	945	950	9,508,998	922.33
1987-06-12	934	963	933	940	33,162,993	912.62
1987-06-11	915	933	913	930	7,657,998	902.91
1987-06-10	909	914	905	912	2,414,999	885.44
1987-06-09	903	914	901	901	2,525,999	874.76
1987-06-08	901	910	901	904	1,154,000	877.67
1987-06-06	900	909	900	900	993,000	873.79
1987-06-05	917	917	898	898	3,282,999	871.85
1987-06-04	920	922	907	907	5,181,999	880.58
1987-06-03	914	919	900	919	3,323,999	892.23
1987-06-02	920	923	908	909	4,786,999	882.52
1987-06-01	912	924	910	910	6,222,999	883.50
1987-05-30	922	925	907	907	3,145,999	880.58
1987-05-29	920	930	907	920	13,658,997	893.20
1987-05-28	900	921	895	909	19,814,996	882.52
1987-05-27	890	899	870	899	10,384,998	872.82
1987-05-26	905	906	856	856	7,098,998	831.07
1987-05-25	879	910	870	900	14,044,997	873.79
1987-05-23	850	874	850	870	1,800,000	844.66
1987-05-22	844	845	830	840	3,103,999	815.53
1987-05-21	820	840	820	824	1,922,000	800
1987-05-20	815	824	806	810	3,316,999	786.41
1987-05-19	840	846	826	835	2,942,999	810.68
1987-05-18	850	857	843	846	3,043,999	821.36
1987-05-15	861	874	855	857	2,937,999	832.04
1987-05-14	867	873	861	865	1,643,000	839.81
1987-05-13	871	890	860	873	2,305,999	847.57
1987-05-12	880	887	850	851	2,155,000	826.21
1987-05-11	905	905	876	890	3,674,999	864.08
1987-05-08	900	910	891	895	6,989,998	868.93
1987-05-07	889	889	873	889	2,794,999	863.11
1987-05-06	900	905	870	879	2,807,999	853.40
1987-05-02	890	903	881	899	4,005,999	872.82
1987-05-01	867	897	867	890	6,253,999	864.08
1987-04-30	830	877	830	877	3,461,999	851.46
1987-04-28	845	851	790	840	5,416,999	815.53
1987-04-27	900	905	850	852	4,448,999	827.18
1987-04-25	901	910	890	890	2,495,999	864.08
1987-04-24	935	937	906	911	13,923,997	884.47
1987-04-23	900	932	891	930	22,926,995	902.91
1987-04-22	885	920	885	900	11,493,997	873.79
1987-04-21	877	899	875	895	4,777,999	868.93
1987-04-20	909	916	875	887	6,958,998	861.17
1987-04-17	920	934	905	905	21,806,995	878.64
1987-04-16	880	917	867	916	35,282,992	889.32
1987-04-15	845	860	835	850	7,595,998	825.24
1987-04-14	815	854	815	850	6,004,999	825.24
1987-04-13	835	858	829	830	3,523,999	805.83
1987-04-10	841	864	841	845	4,565,999	820.39
1987-04-09	875	883	835	855	13,178,997	830.10
1987-04-08	835	870	830	865	14,708,997	839.81
1987-04-07	815	836	815	830	7,035,998	805.83
1987-04-06	825	830	805	820	3,679,999	796.12
1987-04-04	820	830	820	825	3,470,999	800.97
1987-04-03	822	843	811	811	3,911,999	787.38
1987-04-02	827	845	820	820	5,899,999	796.12
1987-04-01	820	838	808	817	9,252,998	793.20
1987-03-31	787	820	787	790	8,177,998	766.99
1987-03-30	845	865	817	817	5,006,999	793.20
1987-03-28	865	874	845	855	4,041,999	830.10
1987-03-27	879	908	852	865	15,206,997	839.81
1987-03-26	890	900	871	889	16,946,996	863.11
1987-03-25	835	894	830	890	15,564,997	864.08
1987-03-24	820	847	800	830	21,229,995	805.83
1987-03-23	930	930	840	840	16,122,996	815.53
1987-03-20	915	924	885	909	14,776,997	882.52
1987-03-19	975	984	915	925	18,973,996	898.06
1987-03-18	958	1,010	951	980	41,839,991	951.46
1987-03-17	980	988	958	958	43,044,991	930.10
1987-03-16	930	950	900	950	14,359,997	922.33
1987-03-13	937	950	915	920	17,264,996	893.20
1987-03-12	964	972	915	937	32,386,993	909.71
1987-03-11	965	995	953	965	48,080,989	936.89
1987-03-10	847	922	843	905	46,662,990	878.64
1987-03-09	870	880	846	857	42,843,991	832.04
1987-03-07	815	850	810	849	39,836,991	824.27
1987-03-06	746	795	736	795	65,054,986	771.85
1987-03-05	720	723	705	706	4,763,999	685.44
1987-03-04	707	745	703	720	12,481,997	699.03
1987-03-03	730	739	697	707	9,008,998	686.41
1987-03-02	760	762	730	740	12,684,997	718.45
1987-02-28	749	754	740	754	11,735,997	732.04
1987-02-27	732	756	732	739	18,309,996	717.48
1987-02-26	740	763	731	742	39,911,991	720.39
1987-02-25	714	737	695	720	55,665,988	699.03
1987-02-24	668	710	661	710	37,495,992	689.32
1987-02-23	660	669	650	658	7,439,998	638.84
1987-02-20	669	688	658	663	14,778,997	643.69
1987-02-19	690	700	677	679	39,270,991	659.22
1987-02-18	652	680	641	680	50,831,989	660.19
1987-02-17	660	665	632	632	42,685,991	613.59
1987-02-16	631	654	625	650	49,394,989	631.07
1987-02-13	610	630	601	601	60,762,987	583.50
1987-02-12	565	589	560	589	57,298,987	571.85
1987-02-10	548	554	538	545	15,733,997	529.13
1987-02-09	515	535	512	528	6,418,999	512.62
1987-02-07	521	529	511	520	3,428,999	504.85
1987-02-06	541	548	531	531	6,100,999	515.53
1987-02-05	545	558	542	545	29,724,993	529.13
1987-02-04	550	556	538	545	48,927,989	529.13
1987-02-03	525	544	523	540	43,963,990	524.27
1987-02-02	510	515	505	510	7,081,998	495.15
1987-01-31	507	513	505	510	3,706,999	495.15
1987-01-30	525	527	517	517	5,829,999	501.94
1987-01-29	516	535	516	526	24,058,995	510.68
1987-01-28	529	533	516	516	33,495,993	500.97
1987-01-27	519	527	514	522	17,565,996	506.80
1987-01-26	531	540	525	529	26,558,994	513.59
1987-01-24	515	533	515	531	27,317,994	515.53
1987-01-23	515	524	513	519	59,294,987	503.88
1987-01-22	483	509	483	499	76,532,983	484.47
1987-01-21	471	486	467	482	22,850,995	467.96
1987-01-20	485	490	473	476	27,098,994	462.14
1987-01-19	480	489	473	487	46,653,990	472.82
1987-01-16	459	477	456	473	62,372,986	459.22
1987-01-14	430	448	430	445	38,934,991	432.04
1987-01-13	426	430	415	430	3,053,999	417.48
1987-01-12	433	433	424	425	2,795,999	412.62
1987-01-09	438	438	428	433	12,706,997	420.39
1987-01-08	419	438	419	438	27,091,994	425.24
1987-01-07	410	423	410	419	10,870,998	406.80
1987-01-06	398	412	398	410	2,322,999	398.06
1987-01-05	390	399	388	395	546,000	383.50

分割・併合履歴： [1988-06-27]1株→1.03株