4005 住友化学(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-29926929920920559,000920
1989-12-28934935921926806,000926
1989-12-279259359209251,626,000925
1989-12-269329349159251,556,000925
1989-12-259329329059251,522,000925
1989-12-229439449329332,186,000933
1989-12-219449479429432,529,000943
1989-12-209469509439453,574,000945
1989-12-199449499449453,859,000945
1989-12-189489499439461,779,000946
1989-12-159459499449491,619,000949
1989-12-149459499449451,794,000945
1989-12-139509529459452,073,000945
1989-12-129519539469501,657,000950
1989-12-119579649539531,952,000953
1989-12-089609609549552,165,000955
1989-12-079649699559562,109,000956
1989-12-069529709519603,941,000960
1989-12-059549579469522,120,000952
1989-12-049559579469522,977,000952
1989-12-019609759429456,830,000945
1989-11-309689699509583,820,000958
1989-11-2994498394096316,710,000963
1989-11-289369449319448,120,000944
1989-11-279049289039263,035,000926
1989-11-249079109039041,670,000904
1989-11-229039089009052,151,000905
1989-11-219009038969031,223,000903
1989-11-20901905890900498,000900
1989-11-17905908902905819,000905
1989-11-169039139039042,851,000904
1989-11-159009059009002,066,000900
1989-11-148899058859001,485,000900
1989-11-138808908808891,076,000889
1989-11-108768888758802,046,000880
1989-11-098808888648752,044,000875
1989-11-08880883876879941,000879
1989-11-07880888870883587,000883
1989-11-06891895890890924,000890
1989-11-029009028908981,351,000898
1989-11-019049108969021,557,000902
1989-10-319009088958981,496,000898
1989-10-309029058959041,126,000904
1989-10-279009058988991,475,000899
1989-10-269059058958951,142,000895
1989-10-259079078958981,290,000898
1989-10-249059109029091,637,000909
1989-10-239059058999011,862,000901
1989-10-208849008808953,680,000895
1989-10-198808808708742,191,000874
1989-10-188538858538702,009,000870
1989-10-178508708418531,364,000853
1989-10-168308318258301,355,000830
1989-10-138358368288302,586,000830
1989-10-128458488358351,498,000835
1989-10-118508528458481,931,000848
1989-10-098708708518521,433,000852
1989-10-068778798708701,890,000870
1989-10-058758838758752,147,000875
1989-10-048808898758751,901,000875
1989-10-038958988808801,517,000880
1989-10-028929058928981,582,000898
1989-09-298888908788902,619,000890
1989-09-288798928788812,594,000881
1989-09-278758808758793,733,000879
1989-09-268818818738743,342,000874
1989-09-258888908818831,592,000883
1989-09-228968968858871,707,000887
1989-09-218988998908971,615,000897
1989-09-208998998938931,146,000893
1989-09-198978978918952,125,000895
1989-09-189009028978972,845,000897
1989-09-148949008948951,372,000895
1989-09-138938948868941,121,000894
1989-09-12890898888888970,000888
1989-09-118918948858901,012,000890
1989-09-088838958838901,618,000890
1989-09-078989058918911,504,000891
1989-09-069099099009081,219,000908
1989-09-05910915905909846,000909
1989-09-04900910899906614,000906
1989-09-019099108988981,738,000898
1989-08-319169169009101,686,000910
1989-08-309299299119161,153,000916
1989-08-299319349259301,064,000930
1989-08-28927940926935710,000935
1989-08-259309399269301,010,000930
1989-08-249309309209301,083,000930
1989-08-239259309209301,095,000930
1989-08-229459489329353,321,000935
1989-08-219409509329405,213,000940
1989-08-189209219149201,423,000920
1989-08-179189309159201,457,000920
1989-08-169029119019082,028,000908
1989-08-159009028999001,542,000900
1989-08-149009038998992,123,000899
1989-08-119029089009012,351,000901
1989-08-109099098999002,756,000900
1989-08-099109139069062,356,000906
1989-08-089119189109151,504,000915
1989-08-079199219109191,637,000919
1989-08-049279279169171,354,000917
1989-08-039359359219281,159,000928
1989-08-029379419379381,365,000938
1989-08-019459459359371,465,000937
1989-07-319489499399451,553,000945
1989-07-289509549459481,972,000948
1989-07-279219459219404,505,000940
1989-07-269209249189192,279,000919
1989-07-259079189079182,030,000918
1989-07-249079149059051,229,000905
1989-07-219089149069141,637,000914
1989-07-209169169059131,308,000913
1989-07-199029108999101,463,000910
1989-07-18910913905906864,000906
1989-07-17919919911915795,000915
1989-07-14917920916919929,000919
1989-07-13919919915917900,000917
1989-07-12911916911916719,000916
1989-07-119139169089081,454,000908
1989-07-109109159109131,237,000913
1989-07-079129159069101,978,000910
1989-07-069039109019021,855,000902
1989-07-059009058959002,347,000900
1989-07-04915915899900838,000900
1989-07-038959058899051,136,000905
1989-06-309019028958951,279,000895
1989-06-299019099009031,001,000903
1989-06-289129128949012,240,000901
1989-06-279209259189211,316,000921
1989-06-269319319269291,310,000929
1989-06-239279409269311,144,000931
1989-06-229269299209251,046,000925
1989-06-219229279219251,583,000925
1989-06-209209289209231,182,000923
1989-06-199229299209201,050,000920
1989-06-169319419219211,072,000921
1989-06-15949950937938924,000938
1989-06-14936950935950906,000950
1989-06-139549549409421,237,000942
1989-06-12945954941945489,000945
1989-06-099509649469551,416,000955
1989-06-08941959941950886,000950
1989-06-079409489359351,585,000935
1989-06-069239379239281,918,000928
1989-06-059319399259262,279,000926
1989-06-029519559309302,570,000930
1989-06-019629699509571,909,000957
1989-05-319709759609601,611,000960
1989-05-309789849709701,606,000970
1989-05-299851,0009759752,696,000975
1989-05-269809839759801,957,000980
1989-05-259759799719731,352,000973
1989-05-24971990970980993,000980
1989-05-239759809709801,863,000980
1989-05-229859909819811,985,000981
1989-05-199859959859901,617,000990
1989-05-181,0001,0109869862,479,000986
1989-05-171,0101,0201,0001,0002,783,0001,000
1989-05-161,0001,0201,0001,0001,087,0001,000
1989-05-151,0001,0209991,0001,159,0001,000
1989-05-121,0101,0201,0001,0002,105,0001,000
1989-05-111,0201,0201,0101,0201,136,0001,020
1989-05-101,0101,0201,0101,0201,587,0001,020
1989-05-091,0401,0401,0101,0102,500,0001,010
1989-05-081,0401,0501,0301,0302,340,0001,030
1989-05-021,0301,0401,0201,0403,044,0001,040
1989-05-011,0401,0501,0301,0301,905,0001,030
1989-04-281,0501,0601,0301,0402,612,0001,040
1989-04-271,0301,0501,0301,0303,155,0001,030
1989-04-261,0301,0401,0201,0202,495,0001,020
1989-04-251,0201,0301,0101,0201,967,0001,020
1989-04-241,0301,0401,0201,0202,502,0001,020
1989-04-211,0201,0401,0101,0302,479,0001,030
1989-04-201,0501,0601,0201,0304,253,0001,030
1989-04-191,0301,0601,0201,0403,445,0001,040
1989-04-181,0101,0301,0101,0301,671,0001,030
1989-04-171,0301,0401,0101,0101,688,0001,010
1989-04-141,0001,0109951,0002,753,0001,000
1989-04-131,0301,0401,0001,0103,385,0001,010
1989-04-121,0601,0701,0401,0404,925,0001,040
1989-04-111,0501,0801,0401,0605,642,0001,060
1989-04-101,0501,0601,0401,0503,762,0001,050
1989-04-071,0401,0701,0301,0505,801,0001,050
1989-04-061,0601,0701,0301,0505,195,0001,050
1989-04-051,0501,0901,0501,08016,192,0001,080
1989-04-041,0701,0801,0401,0506,559,0001,050
1989-04-031,0901,0901,0701,07013,944,0001,070
1989-03-311,0901,0901,0701,08023,914,0001,080
1989-03-301,0401,0801,0301,07028,121,0001,070
1989-03-299611,0009619935,590,000993
1989-03-289359689229593,217,000959
1989-03-279239309209301,926,000930
1989-03-249239249189236,272,000923
1989-03-239299309199276,837,000927
1989-03-229589589219301,944,000930
1989-03-209519659519591,963,000959
1989-03-179709789609694,545,000969
1989-03-169589609489603,654,000960
1989-03-159529599529552,967,000955
1989-03-149519559489511,390,000951
1989-03-139609609479521,529,000952
1989-03-109699699549552,174,000955
1989-03-099769809719712,039,000971
1989-03-089899959769762,656,000976
1989-03-079859959779812,419,000981
1989-03-069959959799951,334,000995
1989-03-031,0001,0109859852,555,000985
1989-03-029881,0009759833,618,000983
1989-03-011,0001,0109809812,584,000981
1989-02-281,0101,0209891,0002,930,0001,000
1989-02-271,0201,0401,0101,0204,590,0001,020
1989-02-231,0301,0401,0201,0407,453,0001,040
1989-02-221,0501,0601,0401,0404,044,0001,040
1989-02-211,0401,0701,0401,04020,149,0001,040
1989-02-201,0301,0401,0201,03010,909,0001,030
1989-02-171,0101,0209951,0108,416,0001,010
1989-02-161,0201,03099699818,688,000998
1989-02-159701,0109701,0009,859,0001,000
1989-02-149739749659661,631,000966
1989-02-139789799739741,502,000974
1989-02-109859889809851,777,000985
1989-02-099899939869882,938,000988
1989-02-089769909769883,746,000988
1989-02-079899909739733,716,000973
1989-02-069849999759873,154,000987
1989-02-039969989839894,892,000989
1989-02-029689899609863,236,000986
1989-02-019709709509581,735,000958
1989-01-319759759619741,429,000974
1989-01-309759789719751,811,000975
1989-01-289759779689721,583,000972
1989-01-279759759669691,055,000969
1989-01-26974974960970793,000970
1989-01-259759759559641,524,000964
1989-01-249599709549651,468,000965
1989-01-239519529459462,207,000946
1989-01-209619619509531,589,000953
1989-01-199759809609611,995,000961
1989-01-189859889809801,198,000980
1989-01-171,0001,0009809802,208,000980
1989-01-131,0001,0109819988,967,000998
1989-01-129689999619998,833,000999
1989-01-119699749609704,176,000970
1989-01-109509609449593,902,000959
1989-01-099259439259392,175,000939
1989-01-069319349259291,982,000929
1989-01-059499509299302,109,000930
1989-01-04950953935940731,000940

分割・併合履歴 : [1988-06-27]1株→1.03株