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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 455 | 455 | 450 | 455 | 622,000 | 455 |
| 1990-12-27 | 449 | 460 | 446 | 455 | 941,000 | 455 |
| 1990-12-26 | 440 | 446 | 440 | 445 | 766,000 | 445 |
| 1990-12-25 | 462 | 462 | 445 | 450 | 354,000 | 450 |
| 1990-12-21 | 458 | 466 | 458 | 466 | 657,000 | 466 |
| 1990-12-20 | 483 | 486 | 470 | 470 | 8,438,000 | 470 |
| 1990-12-19 | 498 | 500 | 493 | 493 | 1,237,000 | 493 |
| 1990-12-18 | 490 | 494 | 488 | 490 | 644,000 | 490 |
| 1990-12-17 | 493 | 498 | 490 | 490 | 428,000 | 490 |
| 1990-12-14 | 495 | 505 | 495 | 503 | 3,442,000 | 503 |
| 1990-12-13 | 499 | 511 | 490 | 505 | 3,254,000 | 505 |
| 1990-12-12 | 480 | 497 | 475 | 485 | 2,599,000 | 485 |
| 1990-12-11 | 469 | 481 | 467 | 476 | 1,205,000 | 476 |
| 1990-12-10 | 480 | 480 | 465 | 471 | 788,000 | 471 |
| 1990-12-07 | 450 | 480 | 446 | 470 | 1,709,000 | 470 |
| 1990-12-06 | 435 | 435 | 425 | 435 | 597,000 | 435 |
| 1990-12-05 | 421 | 425 | 419 | 425 | 657,000 | 425 |
| 1990-12-04 | 421 | 435 | 416 | 416 | 1,130,000 | 416 |
| 1990-12-03 | 450 | 450 | 416 | 420 | 548,000 | 420 |
| 1990-11-30 | 412 | 430 | 410 | 420 | 668,000 | 420 |
| 1990-11-29 | 435 | 436 | 420 | 422 | 623,000 | 422 |
| 1990-11-28 | 460 | 468 | 445 | 445 | 873,000 | 445 |
| 1990-11-27 | 455 | 460 | 451 | 460 | 356,000 | 460 |
| 1990-11-26 | 460 | 469 | 455 | 457 | 828,000 | 457 |
| 1990-11-22 | 445 | 455 | 440 | 455 | 816,000 | 455 |
| 1990-11-21 | 451 | 460 | 441 | 445 | 698,000 | 445 |
| 1990-11-20 | 465 | 465 | 452 | 455 | 638,000 | 455 |
| 1990-11-19 | 455 | 474 | 455 | 465 | 521,000 | 465 |
| 1990-11-16 | 460 | 461 | 455 | 455 | 738,000 | 455 |
| 1990-11-15 | 474 | 477 | 465 | 465 | 735,000 | 465 |
| 1990-11-14 | 469 | 479 | 469 | 479 | 904,000 | 479 |
| 1990-11-13 | 470 | 474 | 463 | 474 | 933,000 | 474 |
| 1990-11-09 | 460 | 460 | 431 | 440 | 847,000 | 440 |
| 1990-11-08 | 470 | 475 | 461 | 462 | 545,000 | 462 |
| 1990-11-07 | 485 | 490 | 480 | 480 | 613,000 | 480 |
| 1990-11-06 | 505 | 510 | 485 | 485 | 864,000 | 485 |
| 1990-11-05 | 500 | 506 | 500 | 506 | 483,000 | 506 |
| 1990-11-02 | 500 | 510 | 481 | 485 | 1,009,000 | 485 |
| 1990-11-01 | 501 | 510 | 500 | 500 | 750,000 | 500 |
| 1990-10-31 | 516 | 520 | 515 | 515 | 501,000 | 515 |
| 1990-10-30 | 520 | 523 | 515 | 518 | 682,000 | 518 |
| 1990-10-29 | 510 | 530 | 510 | 524 | 1,814,000 | 524 |
| 1990-10-26 | 509 | 515 | 500 | 505 | 872,000 | 505 |
| 1990-10-25 | 515 | 523 | 512 | 516 | 1,165,000 | 516 |
| 1990-10-24 | 509 | 513 | 502 | 510 | 925,000 | 510 |
| 1990-10-23 | 535 | 539 | 516 | 519 | 1,967,000 | 519 |
| 1990-10-22 | 526 | 539 | 520 | 521 | 1,932,000 | 521 |
| 1990-10-19 | 515 | 539 | 505 | 520 | 5,422,000 | 520 |
| 1990-10-18 | 481 | 505 | 480 | 505 | 1,923,000 | 505 |
| 1990-10-17 | 469 | 487 | 469 | 477 | 1,072,000 | 477 |
| 1990-10-16 | 482 | 489 | 470 | 470 | 921,000 | 470 |
| 1990-10-15 | 465 | 475 | 463 | 472 | 583,000 | 472 |
| 1990-10-12 | 450 | 456 | 450 | 453 | 1,012,000 | 453 |
| 1990-10-11 | 455 | 465 | 451 | 456 | 1,032,000 | 456 |
| 1990-10-09 | 487 | 495 | 480 | 480 | 1,738,000 | 480 |
| 1990-10-08 | 445 | 488 | 445 | 482 | 1,513,000 | 482 |
| 1990-10-05 | 440 | 450 | 438 | 450 | 768,000 | 450 |
| 1990-10-04 | 435 | 440 | 431 | 432 | 678,000 | 432 |
| 1990-10-03 | 441 | 452 | 436 | 445 | 860,000 | 445 |
| 1990-10-02 | 430 | 465 | 421 | 455 | 1,613,000 | 455 |
| 1990-10-01 | 415 | 417 | 376 | 390 | 1,339,000 | 390 |
| 1990-09-28 | 428 | 433 | 410 | 425 | 1,670,000 | 425 |
| 1990-09-27 | 441 | 449 | 436 | 438 | 1,169,000 | 438 |
| 1990-09-26 | 471 | 480 | 450 | 450 | 780,000 | 450 |
| 1990-09-25 | 490 | 495 | 459 | 470 | 907,000 | 470 |
| 1990-09-21 | 488 | 500 | 487 | 490 | 974,000 | 490 |
| 1990-09-20 | 491 | 500 | 489 | 493 | 996,000 | 493 |
| 1990-09-19 | 502 | 508 | 495 | 495 | 1,552,000 | 495 |
| 1990-09-18 | 510 | 510 | 489 | 497 | 1,159,000 | 497 |
| 1990-09-17 | 515 | 525 | 511 | 515 | 748,000 | 515 |
| 1990-09-14 | 520 | 530 | 513 | 515 | 1,654,000 | 515 |
| 1990-09-13 | 540 | 540 | 521 | 530 | 1,290,000 | 530 |
| 1990-09-12 | 515 | 540 | 510 | 535 | 1,568,000 | 535 |
| 1990-09-11 | 520 | 528 | 510 | 515 | 654,000 | 515 |
| 1990-09-10 | 515 | 535 | 510 | 530 | 1,381,000 | 530 |
| 1990-09-07 | 506 | 520 | 505 | 505 | 1,214,000 | 505 |
| 1990-09-06 | 515 | 520 | 503 | 506 | 837,000 | 506 |
| 1990-09-05 | 520 | 529 | 500 | 505 | 1,320,000 | 505 |
| 1990-09-04 | 540 | 540 | 510 | 510 | 1,186,000 | 510 |
| 1990-09-03 | 549 | 565 | 545 | 545 | 2,235,000 | 545 |
| 1990-08-31 | 535 | 567 | 521 | 540 | 3,043,000 | 540 |
| 1990-08-30 | 516 | 541 | 507 | 539 | 2,614,000 | 539 |
| 1990-08-29 | 501 | 515 | 500 | 506 | 1,101,000 | 506 |
| 1990-08-28 | 521 | 535 | 515 | 518 | 1,517,000 | 518 |
| 1990-08-27 | 501 | 515 | 501 | 510 | 1,006,000 | 510 |
| 1990-08-24 | 485 | 510 | 485 | 500 | 1,669,000 | 500 |
| 1990-08-23 | 512 | 520 | 490 | 490 | 1,506,000 | 490 |
| 1990-08-22 | 550 | 555 | 520 | 541 | 1,653,000 | 541 |
| 1990-08-21 | 580 | 580 | 560 | 560 | 586,000 | 560 |
| 1990-08-20 | 566 | 572 | 565 | 570 | 528,000 | 570 |
| 1990-08-17 | 570 | 578 | 561 | 573 | 1,438,000 | 573 |
| 1990-08-16 | 590 | 590 | 579 | 579 | 717,000 | 579 |
| 1990-08-15 | 590 | 600 | 580 | 594 | 1,581,000 | 594 |
| 1990-08-14 | 570 | 590 | 564 | 580 | 1,038,000 | 580 |
| 1990-08-13 | 560 | 568 | 541 | 568 | 908,000 | 568 |
| 1990-08-10 | 601 | 610 | 570 | 570 | 1,025,000 | 570 |
| 1990-08-09 | 625 | 625 | 591 | 591 | 2,960,000 | 591 |
| 1990-08-08 | 589 | 661 | 576 | 625 | 5,243,000 | 625 |
| 1990-08-07 | 540 | 579 | 511 | 562 | 2,424,000 | 562 |
| 1990-08-06 | 570 | 580 | 550 | 553 | 1,242,000 | 553 |
| 1990-08-03 | 599 | 605 | 590 | 600 | 1,423,000 | 600 |
| 1990-08-02 | 630 | 630 | 610 | 619 | 751,000 | 619 |
| 1990-08-01 | 630 | 640 | 626 | 633 | 1,200,000 | 633 |
| 1990-07-31 | 623 | 640 | 620 | 620 | 2,077,000 | 620 |
| 1990-07-30 | 605 | 613 | 601 | 613 | 637,000 | 613 |
| 1990-07-27 | 621 | 621 | 601 | 609 | 1,108,000 | 609 |
| 1990-07-26 | 635 | 636 | 627 | 628 | 761,000 | 628 |
| 1990-07-25 | 638 | 640 | 632 | 635 | 691,000 | 635 |
| 1990-07-24 | 631 | 647 | 631 | 640 | 674,000 | 640 |
| 1990-07-23 | 675 | 675 | 640 | 650 | 803,000 | 650 |
| 1990-07-20 | 679 | 679 | 670 | 670 | 1,061,000 | 670 |
| 1990-07-19 | 664 | 690 | 662 | 672 | 1,902,000 | 672 |
| 1990-07-18 | 664 | 664 | 655 | 662 | 969,000 | 662 |
| 1990-07-17 | 665 | 665 | 653 | 665 | 1,186,000 | 665 |
| 1990-07-16 | 652 | 665 | 652 | 653 | 610,000 | 653 |
| 1990-07-13 | 665 | 665 | 648 | 661 | 766,000 | 661 |
| 1990-07-12 | 666 | 668 | 650 | 662 | 1,060,000 | 662 |
| 1990-07-11 | 657 | 657 | 645 | 656 | 566,000 | 656 |
| 1990-07-10 | 656 | 657 | 642 | 642 | 674,000 | 642 |
| 1990-07-09 | 667 | 667 | 650 | 658 | 737,000 | 658 |
| 1990-07-06 | 670 | 670 | 660 | 661 | 921,000 | 661 |
| 1990-07-05 | 675 | 676 | 670 | 670 | 716,000 | 670 |
| 1990-07-04 | 670 | 675 | 668 | 670 | 729,000 | 670 |
| 1990-07-03 | 674 | 679 | 668 | 668 | 629,000 | 668 |
| 1990-07-02 | 670 | 675 | 666 | 674 | 377,000 | 674 |
| 1990-06-29 | 682 | 682 | 666 | 670 | 692,000 | 670 |
| 1990-06-28 | 675 | 675 | 662 | 662 | 764,000 | 662 |
| 1990-06-27 | 675 | 675 | 665 | 668 | 558,000 | 668 |
| 1990-06-26 | 661 | 669 | 661 | 665 | 713,000 | 665 |
| 1990-06-25 | 665 | 670 | 661 | 661 | 871,000 | 661 |
| 1990-06-22 | 668 | 669 | 661 | 669 | 587,000 | 669 |
| 1990-06-21 | 674 | 685 | 660 | 670 | 1,149,000 | 670 |
| 1990-06-20 | 670 | 676 | 666 | 670 | 555,000 | 670 |
| 1990-06-19 | 671 | 675 | 666 | 670 | 924,000 | 670 |
| 1990-06-18 | 683 | 687 | 671 | 671 | 977,000 | 671 |
| 1990-06-15 | 685 | 690 | 682 | 683 | 916,000 | 683 |
| 1990-06-14 | 682 | 699 | 681 | 682 | 668,000 | 682 |
| 1990-06-13 | 695 | 698 | 681 | 681 | 914,000 | 681 |
| 1990-06-12 | 686 | 693 | 685 | 686 | 661,000 | 686 |
| 1990-06-11 | 700 | 705 | 690 | 690 | 806,000 | 690 |
| 1990-06-08 | 706 | 709 | 700 | 700 | 1,725,000 | 700 |
| 1990-06-07 | 709 | 710 | 706 | 706 | 929,000 | 706 |
| 1990-06-06 | 710 | 713 | 708 | 709 | 535,000 | 709 |
| 1990-06-05 | 712 | 719 | 710 | 713 | 1,213,000 | 713 |
| 1990-06-04 | 715 | 715 | 706 | 708 | 1,894,000 | 708 |
| 1990-06-01 | 715 | 715 | 708 | 709 | 2,198,000 | 709 |
| 1990-05-31 | 710 | 719 | 705 | 715 | 2,677,000 | 715 |
| 1990-05-30 | 692 | 714 | 691 | 710 | 1,047,000 | 710 |
| 1990-05-29 | 712 | 715 | 700 | 700 | 1,896,000 | 700 |
| 1990-05-28 | 719 | 724 | 710 | 710 | 1,498,000 | 710 |
| 1990-05-25 | 701 | 718 | 701 | 718 | 1,561,000 | 718 |
| 1990-05-24 | 701 | 705 | 696 | 700 | 1,380,000 | 700 |
| 1990-05-23 | 700 | 710 | 700 | 705 | 1,245,000 | 705 |
| 1990-05-22 | 696 | 700 | 695 | 700 | 682,000 | 700 |
| 1990-05-21 | 701 | 703 | 695 | 695 | 944,000 | 695 |
| 1990-05-18 | 706 | 709 | 700 | 703 | 2,072,000 | 703 |
| 1990-05-17 | 710 | 714 | 704 | 706 | 1,276,000 | 706 |
| 1990-05-16 | 721 | 725 | 708 | 717 | 1,847,000 | 717 |
| 1990-05-15 | 723 | 730 | 721 | 721 | 2,273,000 | 721 |
| 1990-05-14 | 730 | 734 | 721 | 730 | 2,636,000 | 730 |
| 1990-05-11 | 717 | 720 | 706 | 714 | 1,592,000 | 714 |
| 1990-05-10 | 714 | 719 | 710 | 717 | 3,504,000 | 717 |
| 1990-05-09 | 701 | 705 | 691 | 704 | 1,945,000 | 704 |
| 1990-05-08 | 700 | 702 | 697 | 698 | 2,211,000 | 698 |
| 1990-05-07 | 690 | 700 | 690 | 698 | 1,416,000 | 698 |
| 1990-05-02 | 675 | 689 | 671 | 684 | 1,074,000 | 684 |
| 1990-05-01 | 682 | 682 | 665 | 675 | 635,000 | 675 |
| 1990-04-27 | 684 | 688 | 671 | 673 | 1,168,000 | 673 |
| 1990-04-26 | 690 | 707 | 681 | 681 | 3,532,000 | 681 |
| 1990-04-25 | 700 | 710 | 681 | 690 | 5,592,000 | 690 |
| 1990-04-24 | 655 | 680 | 650 | 680 | 1,567,000 | 680 |
| 1990-04-23 | 671 | 676 | 662 | 662 | 962,000 | 662 |
| 1990-04-20 | 672 | 687 | 660 | 669 | 3,568,000 | 669 |
| 1990-04-19 | 645 | 668 | 640 | 668 | 2,337,000 | 668 |
| 1990-04-18 | 614 | 635 | 614 | 635 | 979,000 | 635 |
| 1990-04-17 | 608 | 630 | 608 | 620 | 664,000 | 620 |
| 1990-04-16 | 620 | 620 | 610 | 614 | 633,000 | 614 |
| 1990-04-13 | 631 | 639 | 628 | 628 | 578,000 | 628 |
| 1990-04-12 | 630 | 640 | 630 | 639 | 559,000 | 639 |
| 1990-04-11 | 631 | 648 | 621 | 628 | 1,328,000 | 628 |
| 1990-04-10 | 637 | 647 | 620 | 620 | 1,374,000 | 620 |
| 1990-04-09 | 664 | 667 | 646 | 667 | 1,975,000 | 667 |
| 1990-04-06 | 615 | 640 | 605 | 640 | 1,262,000 | 640 |
| 1990-04-05 | 580 | 585 | 546 | 585 | 1,583,000 | 585 |
| 1990-04-04 | 590 | 600 | 588 | 588 | 1,285,000 | 588 |
| 1990-04-03 | 590 | 613 | 581 | 588 | 1,364,000 | 588 |
| 1990-04-02 | 600 | 601 | 585 | 588 | 1,221,000 | 588 |
| 1990-03-30 | 641 | 650 | 630 | 630 | 821,000 | 630 |
| 1990-03-29 | 650 | 650 | 630 | 635 | 1,135,000 | 635 |
| 1990-03-28 | 650 | 660 | 650 | 650 | 1,008,000 | 650 |
| 1990-03-27 | 667 | 668 | 650 | 660 | 2,062,000 | 660 |
| 1990-03-26 | 652 | 670 | 650 | 666 | 2,105,000 | 666 |
| 1990-03-23 | 640 | 651 | 606 | 629 | 2,181,000 | 629 |
| 1990-03-22 | 602 | 640 | 602 | 640 | 1,543,000 | 640 |
| 1990-03-20 | 690 | 690 | 640 | 662 | 1,592,000 | 662 |
| 1990-03-19 | 715 | 715 | 691 | 691 | 776,000 | 691 |
| 1990-03-16 | 716 | 726 | 710 | 715 | 1,958,000 | 715 |
| 1990-03-15 | 726 | 730 | 715 | 715 | 1,844,000 | 715 |
| 1990-03-14 | 731 | 736 | 726 | 726 | 974,000 | 726 |
| 1990-03-13 | 750 | 755 | 736 | 736 | 1,357,000 | 736 |
| 1990-03-12 | 769 | 770 | 760 | 760 | 958,000 | 760 |
| 1990-03-09 | 768 | 775 | 766 | 771 | 1,163,000 | 771 |
| 1990-03-08 | 770 | 774 | 765 | 770 | 1,103,000 | 770 |
| 1990-03-07 | 780 | 781 | 770 | 770 | 1,083,000 | 770 |
| 1990-03-06 | 782 | 789 | 781 | 781 | 1,884,000 | 781 |
| 1990-03-05 | 790 | 799 | 782 | 785 | 842,000 | 785 |
| 1990-03-02 | 790 | 797 | 785 | 790 | 1,055,000 | 790 |
| 1990-03-01 | 815 | 815 | 800 | 801 | 1,436,000 | 801 |
| 1990-02-28 | 809 | 825 | 805 | 814 | 2,019,000 | 814 |
| 1990-02-27 | 801 | 810 | 780 | 809 | 1,570,000 | 809 |
| 1990-02-26 | 809 | 815 | 770 | 805 | 1,309,000 | 805 |
| 1990-02-23 | 830 | 835 | 820 | 829 | 1,254,000 | 829 |
| 1990-02-22 | 852 | 852 | 826 | 844 | 1,906,000 | 844 |
| 1990-02-21 | 855 | 860 | 850 | 852 | 918,000 | 852 |
| 1990-02-20 | 870 | 870 | 861 | 865 | 625,000 | 865 |
| 1990-02-19 | 882 | 884 | 870 | 870 | 784,000 | 870 |
| 1990-02-16 | 881 | 884 | 872 | 872 | 993,000 | 872 |
| 1990-02-15 | 871 | 880 | 870 | 880 | 875,000 | 880 |
| 1990-02-14 | 873 | 875 | 870 | 871 | 525,000 | 871 |
| 1990-02-13 | 871 | 880 | 871 | 871 | 521,000 | 871 |
| 1990-02-09 | 884 | 884 | 871 | 871 | 787,000 | 871 |
| 1990-02-08 | 885 | 885 | 877 | 884 | 1,400,000 | 884 |
| 1990-02-07 | 894 | 894 | 884 | 885 | 1,210,000 | 885 |
| 1990-02-06 | 883 | 885 | 880 | 884 | 1,459,000 | 884 |
| 1990-02-05 | 882 | 882 | 877 | 877 | 852,000 | 877 |
| 1990-02-02 | 880 | 883 | 876 | 883 | 1,232,000 | 883 |
| 1990-02-01 | 880 | 880 | 875 | 880 | 562,000 | 880 |
| 1990-01-31 | 875 | 879 | 868 | 875 | 468,000 | 875 |
| 1990-01-30 | 870 | 880 | 862 | 875 | 783,000 | 875 |
| 1990-01-29 | 853 | 874 | 853 | 860 | 1,166,000 | 860 |
| 1990-01-26 | 866 | 869 | 850 | 851 | 2,000,000 | 851 |
| 1990-01-25 | 880 | 880 | 865 | 873 | 1,164,000 | 873 |
| 1990-01-24 | 887 | 890 | 880 | 881 | 1,056,000 | 881 |
| 1990-01-23 | 883 | 892 | 880 | 889 | 1,495,000 | 889 |
| 1990-01-22 | 884 | 887 | 883 | 885 | 1,118,000 | 885 |
| 1990-01-19 | 890 | 890 | 880 | 883 | 1,077,000 | 883 |
| 1990-01-18 | 891 | 895 | 880 | 888 | 1,462,000 | 888 |
| 1990-01-17 | 900 | 909 | 890 | 891 | 792,000 | 891 |
| 1990-01-16 | 895 | 899 | 890 | 890 | 704,000 | 890 |
| 1990-01-12 | 915 | 916 | 899 | 899 | 1,427,000 | 899 |
| 1990-01-11 | 914 | 920 | 912 | 913 | 593,000 | 913 |
| 1990-01-10 | 925 | 925 | 913 | 913 | 1,104,000 | 913 |
| 1990-01-09 | 929 | 930 | 920 | 925 | 800,000 | 925 |
| 1990-01-08 | 925 | 930 | 921 | 925 | 829,000 | 925 |
| 1990-01-05 | 920 | 934 | 918 | 918 | 1,517,000 | 918 |
| 1990-01-04 | 920 | 924 | 915 | 918 | 490,000 | 918 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
