4005 住友化学(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28455455450455622,000455
1990-12-27449460446455941,000455
1990-12-26440446440445766,000445
1990-12-25462462445450354,000450
1990-12-21458466458466657,000466
1990-12-204834864704708,438,000470
1990-12-194985004934931,237,000493
1990-12-18490494488490644,000490
1990-12-17493498490490428,000490
1990-12-144955054955033,442,000503
1990-12-134995114905053,254,000505
1990-12-124804974754852,599,000485
1990-12-114694814674761,205,000476
1990-12-10480480465471788,000471
1990-12-074504804464701,709,000470
1990-12-06435435425435597,000435
1990-12-05421425419425657,000425
1990-12-044214354164161,130,000416
1990-12-03450450416420548,000420
1990-11-30412430410420668,000420
1990-11-29435436420422623,000422
1990-11-28460468445445873,000445
1990-11-27455460451460356,000460
1990-11-26460469455457828,000457
1990-11-22445455440455816,000455
1990-11-21451460441445698,000445
1990-11-20465465452455638,000455
1990-11-19455474455465521,000465
1990-11-16460461455455738,000455
1990-11-15474477465465735,000465
1990-11-14469479469479904,000479
1990-11-13470474463474933,000474
1990-11-09460460431440847,000440
1990-11-08470475461462545,000462
1990-11-07485490480480613,000480
1990-11-06505510485485864,000485
1990-11-05500506500506483,000506
1990-11-025005104814851,009,000485
1990-11-01501510500500750,000500
1990-10-31516520515515501,000515
1990-10-30520523515518682,000518
1990-10-295105305105241,814,000524
1990-10-26509515500505872,000505
1990-10-255155235125161,165,000516
1990-10-24509513502510925,000510
1990-10-235355395165191,967,000519
1990-10-225265395205211,932,000521
1990-10-195155395055205,422,000520
1990-10-184815054805051,923,000505
1990-10-174694874694771,072,000477
1990-10-16482489470470921,000470
1990-10-15465475463472583,000472
1990-10-124504564504531,012,000453
1990-10-114554654514561,032,000456
1990-10-094874954804801,738,000480
1990-10-084454884454821,513,000482
1990-10-05440450438450768,000450
1990-10-04435440431432678,000432
1990-10-03441452436445860,000445
1990-10-024304654214551,613,000455
1990-10-014154173763901,339,000390
1990-09-284284334104251,670,000425
1990-09-274414494364381,169,000438
1990-09-26471480450450780,000450
1990-09-25490495459470907,000470
1990-09-21488500487490974,000490
1990-09-20491500489493996,000493
1990-09-195025084954951,552,000495
1990-09-185105104894971,159,000497
1990-09-17515525511515748,000515
1990-09-145205305135151,654,000515
1990-09-135405405215301,290,000530
1990-09-125155405105351,568,000535
1990-09-11520528510515654,000515
1990-09-105155355105301,381,000530
1990-09-075065205055051,214,000505
1990-09-06515520503506837,000506
1990-09-055205295005051,320,000505
1990-09-045405405105101,186,000510
1990-09-035495655455452,235,000545
1990-08-315355675215403,043,000540
1990-08-305165415075392,614,000539
1990-08-295015155005061,101,000506
1990-08-285215355155181,517,000518
1990-08-275015155015101,006,000510
1990-08-244855104855001,669,000500
1990-08-235125204904901,506,000490
1990-08-225505555205411,653,000541
1990-08-21580580560560586,000560
1990-08-20566572565570528,000570
1990-08-175705785615731,438,000573
1990-08-16590590579579717,000579
1990-08-155906005805941,581,000594
1990-08-145705905645801,038,000580
1990-08-13560568541568908,000568
1990-08-106016105705701,025,000570
1990-08-096256255915912,960,000591
1990-08-085896615766255,243,000625
1990-08-075405795115622,424,000562
1990-08-065705805505531,242,000553
1990-08-035996055906001,423,000600
1990-08-02630630610619751,000619
1990-08-016306406266331,200,000633
1990-07-316236406206202,077,000620
1990-07-30605613601613637,000613
1990-07-276216216016091,108,000609
1990-07-26635636627628761,000628
1990-07-25638640632635691,000635
1990-07-24631647631640674,000640
1990-07-23675675640650803,000650
1990-07-206796796706701,061,000670
1990-07-196646906626721,902,000672
1990-07-18664664655662969,000662
1990-07-176656656536651,186,000665
1990-07-16652665652653610,000653
1990-07-13665665648661766,000661
1990-07-126666686506621,060,000662
1990-07-11657657645656566,000656
1990-07-10656657642642674,000642
1990-07-09667667650658737,000658
1990-07-06670670660661921,000661
1990-07-05675676670670716,000670
1990-07-04670675668670729,000670
1990-07-03674679668668629,000668
1990-07-02670675666674377,000674
1990-06-29682682666670692,000670
1990-06-28675675662662764,000662
1990-06-27675675665668558,000668
1990-06-26661669661665713,000665
1990-06-25665670661661871,000661
1990-06-22668669661669587,000669
1990-06-216746856606701,149,000670
1990-06-20670676666670555,000670
1990-06-19671675666670924,000670
1990-06-18683687671671977,000671
1990-06-15685690682683916,000683
1990-06-14682699681682668,000682
1990-06-13695698681681914,000681
1990-06-12686693685686661,000686
1990-06-11700705690690806,000690
1990-06-087067097007001,725,000700
1990-06-07709710706706929,000706
1990-06-06710713708709535,000709
1990-06-057127197107131,213,000713
1990-06-047157157067081,894,000708
1990-06-017157157087092,198,000709
1990-05-317107197057152,677,000715
1990-05-306927146917101,047,000710
1990-05-297127157007001,896,000700
1990-05-287197247107101,498,000710
1990-05-257017187017181,561,000718
1990-05-247017056967001,380,000700
1990-05-237007107007051,245,000705
1990-05-22696700695700682,000700
1990-05-21701703695695944,000695
1990-05-187067097007032,072,000703
1990-05-177107147047061,276,000706
1990-05-167217257087171,847,000717
1990-05-157237307217212,273,000721
1990-05-147307347217302,636,000730
1990-05-117177207067141,592,000714
1990-05-107147197107173,504,000717
1990-05-097017056917041,945,000704
1990-05-087007026976982,211,000698
1990-05-076907006906981,416,000698
1990-05-026756896716841,074,000684
1990-05-01682682665675635,000675
1990-04-276846886716731,168,000673
1990-04-266907076816813,532,000681
1990-04-257007106816905,592,000690
1990-04-246556806506801,567,000680
1990-04-23671676662662962,000662
1990-04-206726876606693,568,000669
1990-04-196456686406682,337,000668
1990-04-18614635614635979,000635
1990-04-17608630608620664,000620
1990-04-16620620610614633,000614
1990-04-13631639628628578,000628
1990-04-12630640630639559,000639
1990-04-116316486216281,328,000628
1990-04-106376476206201,374,000620
1990-04-096646676466671,975,000667
1990-04-066156406056401,262,000640
1990-04-055805855465851,583,000585
1990-04-045906005885881,285,000588
1990-04-035906135815881,364,000588
1990-04-026006015855881,221,000588
1990-03-30641650630630821,000630
1990-03-296506506306351,135,000635
1990-03-286506606506501,008,000650
1990-03-276676686506602,062,000660
1990-03-266526706506662,105,000666
1990-03-236406516066292,181,000629
1990-03-226026406026401,543,000640
1990-03-206906906406621,592,000662
1990-03-19715715691691776,000691
1990-03-167167267107151,958,000715
1990-03-157267307157151,844,000715
1990-03-14731736726726974,000726
1990-03-137507557367361,357,000736
1990-03-12769770760760958,000760
1990-03-097687757667711,163,000771
1990-03-087707747657701,103,000770
1990-03-077807817707701,083,000770
1990-03-067827897817811,884,000781
1990-03-05790799782785842,000785
1990-03-027907977857901,055,000790
1990-03-018158158008011,436,000801
1990-02-288098258058142,019,000814
1990-02-278018107808091,570,000809
1990-02-268098157708051,309,000805
1990-02-238308358208291,254,000829
1990-02-228528528268441,906,000844
1990-02-21855860850852918,000852
1990-02-20870870861865625,000865
1990-02-19882884870870784,000870
1990-02-16881884872872993,000872
1990-02-15871880870880875,000880
1990-02-14873875870871525,000871
1990-02-13871880871871521,000871
1990-02-09884884871871787,000871
1990-02-088858858778841,400,000884
1990-02-078948948848851,210,000885
1990-02-068838858808841,459,000884
1990-02-05882882877877852,000877
1990-02-028808838768831,232,000883
1990-02-01880880875880562,000880
1990-01-31875879868875468,000875
1990-01-30870880862875783,000875
1990-01-298538748538601,166,000860
1990-01-268668698508512,000,000851
1990-01-258808808658731,164,000873
1990-01-248878908808811,056,000881
1990-01-238838928808891,495,000889
1990-01-228848878838851,118,000885
1990-01-198908908808831,077,000883
1990-01-188918958808881,462,000888
1990-01-17900909890891792,000891
1990-01-16895899890890704,000890
1990-01-129159168998991,427,000899
1990-01-11914920912913593,000913
1990-01-109259259139131,104,000913
1990-01-09929930920925800,000925
1990-01-08925930921925829,000925
1990-01-059209349189181,517,000918
1990-01-04920924915918490,000918

分割・併合履歴 : [1988-06-27]1株→1.03株