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 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 926 | 929 | 920 | 920 | 559,000 | 920 |
| 1989-12-28 | 934 | 935 | 921 | 926 | 806,000 | 926 |
| 1989-12-27 | 925 | 935 | 920 | 925 | 1,626,000 | 925 |
| 1989-12-26 | 932 | 934 | 915 | 925 | 1,556,000 | 925 |
| 1989-12-25 | 932 | 932 | 905 | 925 | 1,522,000 | 925 |
| 1989-12-22 | 943 | 944 | 932 | 933 | 2,186,000 | 933 |
| 1989-12-21 | 944 | 947 | 942 | 943 | 2,529,000 | 943 |
| 1989-12-20 | 946 | 950 | 943 | 945 | 3,574,000 | 945 |
| 1989-12-19 | 944 | 949 | 944 | 945 | 3,859,000 | 945 |
| 1989-12-18 | 948 | 949 | 943 | 946 | 1,779,000 | 946 |
| 1989-12-15 | 945 | 949 | 944 | 949 | 1,619,000 | 949 |
| 1989-12-14 | 945 | 949 | 944 | 945 | 1,794,000 | 945 |
| 1989-12-13 | 950 | 952 | 945 | 945 | 2,073,000 | 945 |
| 1989-12-12 | 951 | 953 | 946 | 950 | 1,657,000 | 950 |
| 1989-12-11 | 957 | 964 | 953 | 953 | 1,952,000 | 953 |
| 1989-12-08 | 960 | 960 | 954 | 955 | 2,165,000 | 955 |
| 1989-12-07 | 964 | 969 | 955 | 956 | 2,109,000 | 956 |
| 1989-12-06 | 952 | 970 | 951 | 960 | 3,941,000 | 960 |
| 1989-12-05 | 954 | 957 | 946 | 952 | 2,120,000 | 952 |
| 1989-12-04 | 955 | 957 | 946 | 952 | 2,977,000 | 952 |
| 1989-12-01 | 960 | 975 | 942 | 945 | 6,830,000 | 945 |
| 1989-11-30 | 968 | 969 | 950 | 958 | 3,820,000 | 958 |
| 1989-11-29 | 944 | 983 | 940 | 963 | 16,710,000 | 963 |
| 1989-11-28 | 936 | 944 | 931 | 944 | 8,120,000 | 944 |
| 1989-11-27 | 904 | 928 | 903 | 926 | 3,035,000 | 926 |
| 1989-11-24 | 907 | 910 | 903 | 904 | 1,670,000 | 904 |
| 1989-11-22 | 903 | 908 | 900 | 905 | 2,151,000 | 905 |
| 1989-11-21 | 900 | 903 | 896 | 903 | 1,223,000 | 903 |
| 1989-11-20 | 901 | 905 | 890 | 900 | 498,000 | 900 |
| 1989-11-17 | 905 | 908 | 902 | 905 | 819,000 | 905 |
| 1989-11-16 | 903 | 913 | 903 | 904 | 2,851,000 | 904 |
| 1989-11-15 | 900 | 905 | 900 | 900 | 2,066,000 | 900 |
| 1989-11-14 | 889 | 905 | 885 | 900 | 1,485,000 | 900 |
| 1989-11-13 | 880 | 890 | 880 | 889 | 1,076,000 | 889 |
| 1989-11-10 | 876 | 888 | 875 | 880 | 2,046,000 | 880 |
| 1989-11-09 | 880 | 888 | 864 | 875 | 2,044,000 | 875 |
| 1989-11-08 | 880 | 883 | 876 | 879 | 941,000 | 879 |
| 1989-11-07 | 880 | 888 | 870 | 883 | 587,000 | 883 |
| 1989-11-06 | 891 | 895 | 890 | 890 | 924,000 | 890 |
| 1989-11-02 | 900 | 902 | 890 | 898 | 1,351,000 | 898 |
| 1989-11-01 | 904 | 910 | 896 | 902 | 1,557,000 | 902 |
| 1989-10-31 | 900 | 908 | 895 | 898 | 1,496,000 | 898 |
| 1989-10-30 | 902 | 905 | 895 | 904 | 1,126,000 | 904 |
| 1989-10-27 | 900 | 905 | 898 | 899 | 1,475,000 | 899 |
| 1989-10-26 | 905 | 905 | 895 | 895 | 1,142,000 | 895 |
| 1989-10-25 | 907 | 907 | 895 | 898 | 1,290,000 | 898 |
| 1989-10-24 | 905 | 910 | 902 | 909 | 1,637,000 | 909 |
| 1989-10-23 | 905 | 905 | 899 | 901 | 1,862,000 | 901 |
| 1989-10-20 | 884 | 900 | 880 | 895 | 3,680,000 | 895 |
| 1989-10-19 | 880 | 880 | 870 | 874 | 2,191,000 | 874 |
| 1989-10-18 | 853 | 885 | 853 | 870 | 2,009,000 | 870 |
| 1989-10-17 | 850 | 870 | 841 | 853 | 1,364,000 | 853 |
| 1989-10-16 | 830 | 831 | 825 | 830 | 1,355,000 | 830 |
| 1989-10-13 | 835 | 836 | 828 | 830 | 2,586,000 | 830 |
| 1989-10-12 | 845 | 848 | 835 | 835 | 1,498,000 | 835 |
| 1989-10-11 | 850 | 852 | 845 | 848 | 1,931,000 | 848 |
| 1989-10-09 | 870 | 870 | 851 | 852 | 1,433,000 | 852 |
| 1989-10-06 | 877 | 879 | 870 | 870 | 1,890,000 | 870 |
| 1989-10-05 | 875 | 883 | 875 | 875 | 2,147,000 | 875 |
| 1989-10-04 | 880 | 889 | 875 | 875 | 1,901,000 | 875 |
| 1989-10-03 | 895 | 898 | 880 | 880 | 1,517,000 | 880 |
| 1989-10-02 | 892 | 905 | 892 | 898 | 1,582,000 | 898 |
| 1989-09-29 | 888 | 890 | 878 | 890 | 2,619,000 | 890 |
| 1989-09-28 | 879 | 892 | 878 | 881 | 2,594,000 | 881 |
| 1989-09-27 | 875 | 880 | 875 | 879 | 3,733,000 | 879 |
| 1989-09-26 | 881 | 881 | 873 | 874 | 3,342,000 | 874 |
| 1989-09-25 | 888 | 890 | 881 | 883 | 1,592,000 | 883 |
| 1989-09-22 | 896 | 896 | 885 | 887 | 1,707,000 | 887 |
| 1989-09-21 | 898 | 899 | 890 | 897 | 1,615,000 | 897 |
| 1989-09-20 | 899 | 899 | 893 | 893 | 1,146,000 | 893 |
| 1989-09-19 | 897 | 897 | 891 | 895 | 2,125,000 | 895 |
| 1989-09-18 | 900 | 902 | 897 | 897 | 2,845,000 | 897 |
| 1989-09-14 | 894 | 900 | 894 | 895 | 1,372,000 | 895 |
| 1989-09-13 | 893 | 894 | 886 | 894 | 1,121,000 | 894 |
| 1989-09-12 | 890 | 898 | 888 | 888 | 970,000 | 888 |
| 1989-09-11 | 891 | 894 | 885 | 890 | 1,012,000 | 890 |
| 1989-09-08 | 883 | 895 | 883 | 890 | 1,618,000 | 890 |
| 1989-09-07 | 898 | 905 | 891 | 891 | 1,504,000 | 891 |
| 1989-09-06 | 909 | 909 | 900 | 908 | 1,219,000 | 908 |
| 1989-09-05 | 910 | 915 | 905 | 909 | 846,000 | 909 |
| 1989-09-04 | 900 | 910 | 899 | 906 | 614,000 | 906 |
| 1989-09-01 | 909 | 910 | 898 | 898 | 1,738,000 | 898 |
| 1989-08-31 | 916 | 916 | 900 | 910 | 1,686,000 | 910 |
| 1989-08-30 | 929 | 929 | 911 | 916 | 1,153,000 | 916 |
| 1989-08-29 | 931 | 934 | 925 | 930 | 1,064,000 | 930 |
| 1989-08-28 | 927 | 940 | 926 | 935 | 710,000 | 935 |
| 1989-08-25 | 930 | 939 | 926 | 930 | 1,010,000 | 930 |
| 1989-08-24 | 930 | 930 | 920 | 930 | 1,083,000 | 930 |
| 1989-08-23 | 925 | 930 | 920 | 930 | 1,095,000 | 930 |
| 1989-08-22 | 945 | 948 | 932 | 935 | 3,321,000 | 935 |
| 1989-08-21 | 940 | 950 | 932 | 940 | 5,213,000 | 940 |
| 1989-08-18 | 920 | 921 | 914 | 920 | 1,423,000 | 920 |
| 1989-08-17 | 918 | 930 | 915 | 920 | 1,457,000 | 920 |
| 1989-08-16 | 902 | 911 | 901 | 908 | 2,028,000 | 908 |
| 1989-08-15 | 900 | 902 | 899 | 900 | 1,542,000 | 900 |
| 1989-08-14 | 900 | 903 | 899 | 899 | 2,123,000 | 899 |
| 1989-08-11 | 902 | 908 | 900 | 901 | 2,351,000 | 901 |
| 1989-08-10 | 909 | 909 | 899 | 900 | 2,756,000 | 900 |
| 1989-08-09 | 910 | 913 | 906 | 906 | 2,356,000 | 906 |
| 1989-08-08 | 911 | 918 | 910 | 915 | 1,504,000 | 915 |
| 1989-08-07 | 919 | 921 | 910 | 919 | 1,637,000 | 919 |
| 1989-08-04 | 927 | 927 | 916 | 917 | 1,354,000 | 917 |
| 1989-08-03 | 935 | 935 | 921 | 928 | 1,159,000 | 928 |
| 1989-08-02 | 937 | 941 | 937 | 938 | 1,365,000 | 938 |
| 1989-08-01 | 945 | 945 | 935 | 937 | 1,465,000 | 937 |
| 1989-07-31 | 948 | 949 | 939 | 945 | 1,553,000 | 945 |
| 1989-07-28 | 950 | 954 | 945 | 948 | 1,972,000 | 948 |
| 1989-07-27 | 921 | 945 | 921 | 940 | 4,505,000 | 940 |
| 1989-07-26 | 920 | 924 | 918 | 919 | 2,279,000 | 919 |
| 1989-07-25 | 907 | 918 | 907 | 918 | 2,030,000 | 918 |
| 1989-07-24 | 907 | 914 | 905 | 905 | 1,229,000 | 905 |
| 1989-07-21 | 908 | 914 | 906 | 914 | 1,637,000 | 914 |
| 1989-07-20 | 916 | 916 | 905 | 913 | 1,308,000 | 913 |
| 1989-07-19 | 902 | 910 | 899 | 910 | 1,463,000 | 910 |
| 1989-07-18 | 910 | 913 | 905 | 906 | 864,000 | 906 |
| 1989-07-17 | 919 | 919 | 911 | 915 | 795,000 | 915 |
| 1989-07-14 | 917 | 920 | 916 | 919 | 929,000 | 919 |
| 1989-07-13 | 919 | 919 | 915 | 917 | 900,000 | 917 |
| 1989-07-12 | 911 | 916 | 911 | 916 | 719,000 | 916 |
| 1989-07-11 | 913 | 916 | 908 | 908 | 1,454,000 | 908 |
| 1989-07-10 | 910 | 915 | 910 | 913 | 1,237,000 | 913 |
| 1989-07-07 | 912 | 915 | 906 | 910 | 1,978,000 | 910 |
| 1989-07-06 | 903 | 910 | 901 | 902 | 1,855,000 | 902 |
| 1989-07-05 | 900 | 905 | 895 | 900 | 2,347,000 | 900 |
| 1989-07-04 | 915 | 915 | 899 | 900 | 838,000 | 900 |
| 1989-07-03 | 895 | 905 | 889 | 905 | 1,136,000 | 905 |
| 1989-06-30 | 901 | 902 | 895 | 895 | 1,279,000 | 895 |
| 1989-06-29 | 901 | 909 | 900 | 903 | 1,001,000 | 903 |
| 1989-06-28 | 912 | 912 | 894 | 901 | 2,240,000 | 901 |
| 1989-06-27 | 920 | 925 | 918 | 921 | 1,316,000 | 921 |
| 1989-06-26 | 931 | 931 | 926 | 929 | 1,310,000 | 929 |
| 1989-06-23 | 927 | 940 | 926 | 931 | 1,144,000 | 931 |
| 1989-06-22 | 926 | 929 | 920 | 925 | 1,046,000 | 925 |
| 1989-06-21 | 922 | 927 | 921 | 925 | 1,583,000 | 925 |
| 1989-06-20 | 920 | 928 | 920 | 923 | 1,182,000 | 923 |
| 1989-06-19 | 922 | 929 | 920 | 920 | 1,050,000 | 920 |
| 1989-06-16 | 931 | 941 | 921 | 921 | 1,072,000 | 921 |
| 1989-06-15 | 949 | 950 | 937 | 938 | 924,000 | 938 |
| 1989-06-14 | 936 | 950 | 935 | 950 | 906,000 | 950 |
| 1989-06-13 | 954 | 954 | 940 | 942 | 1,237,000 | 942 |
| 1989-06-12 | 945 | 954 | 941 | 945 | 489,000 | 945 |
| 1989-06-09 | 950 | 964 | 946 | 955 | 1,416,000 | 955 |
| 1989-06-08 | 941 | 959 | 941 | 950 | 886,000 | 950 |
| 1989-06-07 | 940 | 948 | 935 | 935 | 1,585,000 | 935 |
| 1989-06-06 | 923 | 937 | 923 | 928 | 1,918,000 | 928 |
| 1989-06-05 | 931 | 939 | 925 | 926 | 2,279,000 | 926 |
| 1989-06-02 | 951 | 955 | 930 | 930 | 2,570,000 | 930 |
| 1989-06-01 | 962 | 969 | 950 | 957 | 1,909,000 | 957 |
| 1989-05-31 | 970 | 975 | 960 | 960 | 1,611,000 | 960 |
| 1989-05-30 | 978 | 984 | 970 | 970 | 1,606,000 | 970 |
| 1989-05-29 | 985 | 1,000 | 975 | 975 | 2,696,000 | 975 |
| 1989-05-26 | 980 | 983 | 975 | 980 | 1,957,000 | 980 |
| 1989-05-25 | 975 | 979 | 971 | 973 | 1,352,000 | 973 |
| 1989-05-24 | 971 | 990 | 970 | 980 | 993,000 | 980 |
| 1989-05-23 | 975 | 980 | 970 | 980 | 1,863,000 | 980 |
| 1989-05-22 | 985 | 990 | 981 | 981 | 1,985,000 | 981 |
| 1989-05-19 | 985 | 995 | 985 | 990 | 1,617,000 | 990 |
| 1989-05-18 | 1,000 | 1,010 | 986 | 986 | 2,479,000 | 986 |
| 1989-05-17 | 1,010 | 1,020 | 1,000 | 1,000 | 2,783,000 | 1,000 |
| 1989-05-16 | 1,000 | 1,020 | 1,000 | 1,000 | 1,087,000 | 1,000 |
| 1989-05-15 | 1,000 | 1,020 | 999 | 1,000 | 1,159,000 | 1,000 |
| 1989-05-12 | 1,010 | 1,020 | 1,000 | 1,000 | 2,105,000 | 1,000 |
| 1989-05-11 | 1,020 | 1,020 | 1,010 | 1,020 | 1,136,000 | 1,020 |
| 1989-05-10 | 1,010 | 1,020 | 1,010 | 1,020 | 1,587,000 | 1,020 |
| 1989-05-09 | 1,040 | 1,040 | 1,010 | 1,010 | 2,500,000 | 1,010 |
| 1989-05-08 | 1,040 | 1,050 | 1,030 | 1,030 | 2,340,000 | 1,030 |
| 1989-05-02 | 1,030 | 1,040 | 1,020 | 1,040 | 3,044,000 | 1,040 |
| 1989-05-01 | 1,040 | 1,050 | 1,030 | 1,030 | 1,905,000 | 1,030 |
| 1989-04-28 | 1,050 | 1,060 | 1,030 | 1,040 | 2,612,000 | 1,040 |
| 1989-04-27 | 1,030 | 1,050 | 1,030 | 1,030 | 3,155,000 | 1,030 |
| 1989-04-26 | 1,030 | 1,040 | 1,020 | 1,020 | 2,495,000 | 1,020 |
| 1989-04-25 | 1,020 | 1,030 | 1,010 | 1,020 | 1,967,000 | 1,020 |
| 1989-04-24 | 1,030 | 1,040 | 1,020 | 1,020 | 2,502,000 | 1,020 |
| 1989-04-21 | 1,020 | 1,040 | 1,010 | 1,030 | 2,479,000 | 1,030 |
| 1989-04-20 | 1,050 | 1,060 | 1,020 | 1,030 | 4,253,000 | 1,030 |
| 1989-04-19 | 1,030 | 1,060 | 1,020 | 1,040 | 3,445,000 | 1,040 |
| 1989-04-18 | 1,010 | 1,030 | 1,010 | 1,030 | 1,671,000 | 1,030 |
| 1989-04-17 | 1,030 | 1,040 | 1,010 | 1,010 | 1,688,000 | 1,010 |
| 1989-04-14 | 1,000 | 1,010 | 995 | 1,000 | 2,753,000 | 1,000 |
| 1989-04-13 | 1,030 | 1,040 | 1,000 | 1,010 | 3,385,000 | 1,010 |
| 1989-04-12 | 1,060 | 1,070 | 1,040 | 1,040 | 4,925,000 | 1,040 |
| 1989-04-11 | 1,050 | 1,080 | 1,040 | 1,060 | 5,642,000 | 1,060 |
| 1989-04-10 | 1,050 | 1,060 | 1,040 | 1,050 | 3,762,000 | 1,050 |
| 1989-04-07 | 1,040 | 1,070 | 1,030 | 1,050 | 5,801,000 | 1,050 |
| 1989-04-06 | 1,060 | 1,070 | 1,030 | 1,050 | 5,195,000 | 1,050 |
| 1989-04-05 | 1,050 | 1,090 | 1,050 | 1,080 | 16,192,000 | 1,080 |
| 1989-04-04 | 1,070 | 1,080 | 1,040 | 1,050 | 6,559,000 | 1,050 |
| 1989-04-03 | 1,090 | 1,090 | 1,070 | 1,070 | 13,944,000 | 1,070 |
| 1989-03-31 | 1,090 | 1,090 | 1,070 | 1,080 | 23,914,000 | 1,080 |
| 1989-03-30 | 1,040 | 1,080 | 1,030 | 1,070 | 28,121,000 | 1,070 |
| 1989-03-29 | 961 | 1,000 | 961 | 993 | 5,590,000 | 993 |
| 1989-03-28 | 935 | 968 | 922 | 959 | 3,217,000 | 959 |
| 1989-03-27 | 923 | 930 | 920 | 930 | 1,926,000 | 930 |
| 1989-03-24 | 923 | 924 | 918 | 923 | 6,272,000 | 923 |
| 1989-03-23 | 929 | 930 | 919 | 927 | 6,837,000 | 927 |
| 1989-03-22 | 958 | 958 | 921 | 930 | 1,944,000 | 930 |
| 1989-03-20 | 951 | 965 | 951 | 959 | 1,963,000 | 959 |
| 1989-03-17 | 970 | 978 | 960 | 969 | 4,545,000 | 969 |
| 1989-03-16 | 958 | 960 | 948 | 960 | 3,654,000 | 960 |
| 1989-03-15 | 952 | 959 | 952 | 955 | 2,967,000 | 955 |
| 1989-03-14 | 951 | 955 | 948 | 951 | 1,390,000 | 951 |
| 1989-03-13 | 960 | 960 | 947 | 952 | 1,529,000 | 952 |
| 1989-03-10 | 969 | 969 | 954 | 955 | 2,174,000 | 955 |
| 1989-03-09 | 976 | 980 | 971 | 971 | 2,039,000 | 971 |
| 1989-03-08 | 989 | 995 | 976 | 976 | 2,656,000 | 976 |
| 1989-03-07 | 985 | 995 | 977 | 981 | 2,419,000 | 981 |
| 1989-03-06 | 995 | 995 | 979 | 995 | 1,334,000 | 995 |
| 1989-03-03 | 1,000 | 1,010 | 985 | 985 | 2,555,000 | 985 |
| 1989-03-02 | 988 | 1,000 | 975 | 983 | 3,618,000 | 983 |
| 1989-03-01 | 1,000 | 1,010 | 980 | 981 | 2,584,000 | 981 |
| 1989-02-28 | 1,010 | 1,020 | 989 | 1,000 | 2,930,000 | 1,000 |
| 1989-02-27 | 1,020 | 1,040 | 1,010 | 1,020 | 4,590,000 | 1,020 |
| 1989-02-23 | 1,030 | 1,040 | 1,020 | 1,040 | 7,453,000 | 1,040 |
| 1989-02-22 | 1,050 | 1,060 | 1,040 | 1,040 | 4,044,000 | 1,040 |
| 1989-02-21 | 1,040 | 1,070 | 1,040 | 1,040 | 20,149,000 | 1,040 |
| 1989-02-20 | 1,030 | 1,040 | 1,020 | 1,030 | 10,909,000 | 1,030 |
| 1989-02-17 | 1,010 | 1,020 | 995 | 1,010 | 8,416,000 | 1,010 |
| 1989-02-16 | 1,020 | 1,030 | 996 | 998 | 18,688,000 | 998 |
| 1989-02-15 | 970 | 1,010 | 970 | 1,000 | 9,859,000 | 1,000 |
| 1989-02-14 | 973 | 974 | 965 | 966 | 1,631,000 | 966 |
| 1989-02-13 | 978 | 979 | 973 | 974 | 1,502,000 | 974 |
| 1989-02-10 | 985 | 988 | 980 | 985 | 1,777,000 | 985 |
| 1989-02-09 | 989 | 993 | 986 | 988 | 2,938,000 | 988 |
| 1989-02-08 | 976 | 990 | 976 | 988 | 3,746,000 | 988 |
| 1989-02-07 | 989 | 990 | 973 | 973 | 3,716,000 | 973 |
| 1989-02-06 | 984 | 999 | 975 | 987 | 3,154,000 | 987 |
| 1989-02-03 | 996 | 998 | 983 | 989 | 4,892,000 | 989 |
| 1989-02-02 | 968 | 989 | 960 | 986 | 3,236,000 | 986 |
| 1989-02-01 | 970 | 970 | 950 | 958 | 1,735,000 | 958 |
| 1989-01-31 | 975 | 975 | 961 | 974 | 1,429,000 | 974 |
| 1989-01-30 | 975 | 978 | 971 | 975 | 1,811,000 | 975 |
| 1989-01-28 | 975 | 977 | 968 | 972 | 1,583,000 | 972 |
| 1989-01-27 | 975 | 975 | 966 | 969 | 1,055,000 | 969 |
| 1989-01-26 | 974 | 974 | 960 | 970 | 793,000 | 970 |
| 1989-01-25 | 975 | 975 | 955 | 964 | 1,524,000 | 964 |
| 1989-01-24 | 959 | 970 | 954 | 965 | 1,468,000 | 965 |
| 1989-01-23 | 951 | 952 | 945 | 946 | 2,207,000 | 946 |
| 1989-01-20 | 961 | 961 | 950 | 953 | 1,589,000 | 953 |
| 1989-01-19 | 975 | 980 | 960 | 961 | 1,995,000 | 961 |
| 1989-01-18 | 985 | 988 | 980 | 980 | 1,198,000 | 980 |
| 1989-01-17 | 1,000 | 1,000 | 980 | 980 | 2,208,000 | 980 |
| 1989-01-13 | 1,000 | 1,010 | 981 | 998 | 8,967,000 | 998 |
| 1989-01-12 | 968 | 999 | 961 | 999 | 8,833,000 | 999 |
| 1989-01-11 | 969 | 974 | 960 | 970 | 4,176,000 | 970 |
| 1989-01-10 | 950 | 960 | 944 | 959 | 3,902,000 | 959 |
| 1989-01-09 | 925 | 943 | 925 | 939 | 2,175,000 | 939 |
| 1989-01-06 | 931 | 934 | 925 | 929 | 1,982,000 | 929 |
| 1989-01-05 | 949 | 950 | 929 | 930 | 2,109,000 | 930 |
| 1989-01-04 | 950 | 953 | 935 | 940 | 731,000 | 940 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
