4005 住友化学(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 474 | 474 | 460 | 470 | 660,000 | 470 |
| 1991-12-27 | 466 | 470 | 460 | 465 | 323,000 | 465 |
| 1991-12-26 | 465 | 475 | 461 | 461 | 400,000 | 461 |
| 1991-12-25 | 465 | 479 | 461 | 473 | 397,000 | 473 |
| 1991-12-24 | 473 | 475 | 463 | 465 | 929,000 | 465 |
| 1991-12-20 | 460 | 468 | 460 | 468 | 689,000 | 468 |
| 1991-12-19 | 461 | 470 | 455 | 455 | 637,000 | 455 |
| 1991-12-18 | 475 | 479 | 461 | 461 | 567,000 | 461 |
| 1991-12-17 | 473 | 480 | 471 | 479 | 627,000 | 479 |
| 1991-12-16 | 475 | 479 | 470 | 473 | 488,000 | 473 |
| 1991-12-13 | 470 | 475 | 460 | 475 | 2,047,000 | 475 |
| 1991-12-12 | 461 | 467 | 456 | 460 | 351,000 | 460 |
| 1991-12-11 | 467 | 468 | 447 | 461 | 1,413,000 | 461 |
| 1991-12-10 | 472 | 472 | 456 | 467 | 783,000 | 467 |
| 1991-12-09 | 470 | 470 | 466 | 466 | 292,000 | 466 |
| 1991-12-06 | 480 | 480 | 471 | 472 | 1,297,000 | 472 |
| 1991-12-05 | 478 | 484 | 466 | 478 | 894,000 | 478 |
| 1991-12-04 | 469 | 480 | 465 | 478 | 1,183,000 | 478 |
| 1991-12-03 | 455 | 468 | 455 | 460 | 974,000 | 460 |
| 1991-12-02 | 450 | 460 | 450 | 455 | 654,000 | 455 |
| 1991-11-29 | 469 | 470 | 461 | 465 | 1,270,000 | 465 |
| 1991-11-28 | 457 | 462 | 455 | 459 | 620,000 | 459 |
| 1991-11-27 | 456 | 465 | 452 | 457 | 357,000 | 457 |
| 1991-11-26 | 451 | 461 | 450 | 455 | 479,000 | 455 |
| 1991-11-25 | 462 | 466 | 450 | 450 | 275,000 | 450 |
| 1991-11-22 | 467 | 470 | 461 | 466 | 493,000 | 466 |
| 1991-11-21 | 464 | 470 | 462 | 462 | 583,000 | 462 |
| 1991-11-20 | 450 | 461 | 448 | 460 | 1,215,000 | 460 |
| 1991-11-19 | 470 | 470 | 450 | 456 | 548,000 | 456 |
| 1991-11-18 | 459 | 462 | 457 | 460 | 1,103,000 | 460 |
| 1991-11-15 | 471 | 474 | 467 | 468 | 1,104,000 | 468 |
| 1991-11-14 | 471 | 478 | 467 | 470 | 1,194,000 | 470 |
| 1991-11-13 | 486 | 486 | 478 | 479 | 244,000 | 479 |
| 1991-11-12 | 480 | 487 | 476 | 476 | 494,000 | 476 |
| 1991-11-11 | 482 | 485 | 481 | 481 | 165,000 | 481 |
| 1991-11-08 | 499 | 499 | 490 | 490 | 377,000 | 490 |
| 1991-11-07 | 490 | 493 | 490 | 490 | 750,000 | 490 |
| 1991-11-06 | 490 | 494 | 487 | 490 | 263,000 | 490 |
| 1991-11-05 | 497 | 497 | 490 | 495 | 229,000 | 495 |
| 1991-11-01 | 499 | 499 | 491 | 495 | 402,000 | 495 |
| 1991-10-31 | 498 | 499 | 490 | 499 | 509,000 | 499 |
| 1991-10-30 | 501 | 502 | 495 | 496 | 467,000 | 496 |
| 1991-10-29 | 500 | 504 | 499 | 500 | 546,000 | 500 |
| 1991-10-28 | 494 | 499 | 491 | 495 | 580,000 | 495 |
| 1991-10-25 | 500 | 505 | 500 | 504 | 767,000 | 504 |
| 1991-10-24 | 508 | 509 | 500 | 505 | 1,239,000 | 505 |
| 1991-10-23 | 510 | 514 | 505 | 510 | 673,000 | 510 |
| 1991-10-22 | 492 | 512 | 492 | 512 | 892,000 | 512 |
| 1991-10-21 | 517 | 519 | 510 | 512 | 1,814,000 | 512 |
| 1991-10-18 | 510 | 515 | 506 | 512 | 1,596,000 | 512 |
| 1991-10-17 | 510 | 514 | 505 | 510 | 3,803,000 | 510 |
| 1991-10-16 | 490 | 504 | 489 | 500 | 3,476,000 | 500 |
| 1991-10-15 | 480 | 494 | 477 | 492 | 1,572,000 | 492 |
| 1991-10-14 | 482 | 485 | 473 | 480 | 807,000 | 480 |
| 1991-10-11 | 482 | 482 | 473 | 477 | 833,000 | 477 |
| 1991-10-09 | 475 | 485 | 475 | 481 | 940,000 | 481 |
| 1991-10-08 | 485 | 489 | 479 | 479 | 580,000 | 479 |
| 1991-10-07 | 495 | 495 | 485 | 490 | 699,000 | 490 |
| 1991-10-04 | 493 | 500 | 491 | 494 | 1,482,000 | 494 |
| 1991-10-03 | 487 | 489 | 481 | 485 | 1,308,000 | 485 |
| 1991-10-02 | 475 | 485 | 475 | 482 | 1,278,000 | 482 |
| 1991-10-01 | 465 | 483 | 464 | 475 | 1,851,000 | 475 |
| 1991-09-30 | 466 | 466 | 462 | 462 | 679,000 | 462 |
| 1991-09-27 | 469 | 474 | 465 | 466 | 935,000 | 466 |
| 1991-09-26 | 461 | 470 | 461 | 470 | 679,000 | 470 |
| 1991-09-25 | 470 | 470 | 455 | 464 | 1,411,000 | 464 |
| 1991-09-24 | 460 | 469 | 459 | 463 | 854,000 | 463 |
| 1991-09-20 | 464 | 469 | 459 | 464 | 984,000 | 464 |
| 1991-09-19 | 474 | 475 | 468 | 469 | 1,256,000 | 469 |
| 1991-09-18 | 473 | 475 | 469 | 475 | 726,000 | 475 |
| 1991-09-17 | 478 | 483 | 470 | 478 | 1,217,000 | 478 |
| 1991-09-13 | 458 | 468 | 456 | 468 | 3,262,000 | 468 |
| 1991-09-12 | 466 | 470 | 451 | 452 | 849,000 | 452 |
| 1991-09-11 | 463 | 474 | 460 | 465 | 1,343,000 | 465 |
| 1991-09-10 | 464 | 465 | 452 | 463 | 907,000 | 463 |
| 1991-09-09 | 471 | 474 | 460 | 469 | 1,906,000 | 469 |
| 1991-09-06 | 473 | 483 | 467 | 472 | 4,236,000 | 472 |
| 1991-09-05 | 450 | 475 | 450 | 475 | 1,839,000 | 475 |
| 1991-09-04 | 452 | 455 | 445 | 455 | 1,063,000 | 455 |
| 1991-09-03 | 453 | 457 | 443 | 452 | 2,271,000 | 452 |
| 1991-09-02 | 441 | 456 | 441 | 448 | 1,321,000 | 448 |
| 1991-08-30 | 445 | 446 | 440 | 446 | 765,000 | 446 |
| 1991-08-29 | 428 | 432 | 420 | 430 | 383,000 | 430 |
| 1991-08-28 | 421 | 425 | 416 | 418 | 632,000 | 418 |
| 1991-08-27 | 417 | 425 | 410 | 425 | 480,000 | 425 |
| 1991-08-26 | 424 | 430 | 415 | 415 | 865,000 | 415 |
| 1991-08-23 | 430 | 433 | 425 | 425 | 618,000 | 425 |
| 1991-08-22 | 436 | 442 | 426 | 433 | 742,000 | 433 |
| 1991-08-21 | 409 | 425 | 408 | 416 | 1,283,000 | 416 |
| 1991-08-20 | 415 | 425 | 404 | 406 | 1,287,000 | 406 |
| 1991-08-19 | 440 | 443 | 415 | 415 | 1,549,000 | 415 |
| 1991-08-16 | 441 | 445 | 441 | 443 | 522,000 | 443 |
| 1991-08-15 | 447 | 447 | 441 | 441 | 385,000 | 441 |
| 1991-08-14 | 435 | 449 | 435 | 449 | 470,000 | 449 |
| 1991-08-13 | 432 | 440 | 432 | 436 | 418,000 | 436 |
| 1991-08-12 | 446 | 446 | 439 | 439 | 337,000 | 439 |
| 1991-08-09 | 448 | 450 | 445 | 449 | 450,000 | 449 |
| 1991-08-08 | 454 | 456 | 450 | 450 | 453,000 | 450 |
| 1991-08-07 | 455 | 455 | 450 | 454 | 229,000 | 454 |
| 1991-08-06 | 459 | 460 | 445 | 450 | 495,000 | 450 |
| 1991-08-05 | 460 | 469 | 450 | 459 | 590,000 | 459 |
| 1991-08-02 | 455 | 460 | 450 | 459 | 517,000 | 459 |
| 1991-08-01 | 462 | 462 | 451 | 460 | 729,000 | 460 |
| 1991-07-31 | 455 | 469 | 454 | 467 | 2,767,000 | 467 |
| 1991-07-30 | 450 | 463 | 450 | 456 | 1,048,000 | 456 |
| 1991-07-29 | 458 | 458 | 450 | 450 | 757,000 | 450 |
| 1991-07-26 | 455 | 460 | 445 | 459 | 1,329,000 | 459 |
| 1991-07-25 | 448 | 459 | 445 | 459 | 1,536,000 | 459 |
| 1991-07-24 | 437 | 456 | 437 | 453 | 1,971,000 | 453 |
| 1991-07-23 | 436 | 437 | 425 | 437 | 1,410,000 | 437 |
| 1991-07-22 | 445 | 446 | 438 | 438 | 1,625,000 | 438 |
| 1991-07-19 | 455 | 455 | 444 | 445 | 995,000 | 445 |
| 1991-07-18 | 450 | 450 | 440 | 445 | 852,000 | 445 |
| 1991-07-17 | 450 | 459 | 448 | 450 | 729,000 | 450 |
| 1991-07-16 | 473 | 473 | 460 | 460 | 412,000 | 460 |
| 1991-07-15 | 465 | 475 | 462 | 474 | 577,000 | 474 |
| 1991-07-12 | 453 | 460 | 453 | 460 | 178,000 | 460 |
| 1991-07-11 | 451 | 460 | 450 | 450 | 902,000 | 450 |
| 1991-07-10 | 460 | 465 | 450 | 465 | 614,000 | 465 |
| 1991-07-09 | 450 | 471 | 440 | 455 | 1,064,000 | 455 |
| 1991-07-08 | 454 | 460 | 447 | 450 | 578,000 | 450 |
| 1991-07-05 | 464 | 464 | 455 | 455 | 381,000 | 455 |
| 1991-07-04 | 460 | 466 | 450 | 450 | 899,000 | 450 |
| 1991-07-03 | 470 | 475 | 465 | 475 | 301,000 | 475 |
| 1991-07-02 | 485 | 489 | 480 | 488 | 800,000 | 488 |
| 1991-07-01 | 471 | 486 | 471 | 475 | 781,000 | 475 |
| 1991-06-28 | 467 | 474 | 465 | 465 | 504,000 | 465 |
| 1991-06-27 | 466 | 471 | 463 | 465 | 402,000 | 465 |
| 1991-06-26 | 481 | 490 | 470 | 470 | 820,000 | 470 |
| 1991-06-25 | 478 | 480 | 470 | 480 | 650,000 | 480 |
| 1991-06-24 | 495 | 495 | 475 | 476 | 391,000 | 476 |
| 1991-06-21 | 482 | 499 | 482 | 493 | 2,568,000 | 493 |
| 1991-06-20 | 475 | 485 | 475 | 485 | 2,898,000 | 485 |
| 1991-06-19 | 481 | 488 | 473 | 475 | 717,000 | 475 |
| 1991-06-18 | 485 | 490 | 480 | 488 | 658,000 | 488 |
| 1991-06-17 | 497 | 505 | 490 | 490 | 595,000 | 490 |
| 1991-06-14 | 510 | 510 | 495 | 495 | 2,968,000 | 495 |
| 1991-06-13 | 496 | 500 | 490 | 495 | 669,000 | 495 |
| 1991-06-12 | 508 | 510 | 495 | 500 | 574,000 | 500 |
| 1991-06-11 | 495 | 508 | 491 | 508 | 664,000 | 508 |
| 1991-06-10 | 505 | 505 | 496 | 496 | 1,373,000 | 496 |
| 1991-06-07 | 509 | 510 | 500 | 509 | 1,663,000 | 509 |
| 1991-06-06 | 515 | 515 | 505 | 509 | 791,000 | 509 |
| 1991-06-05 | 510 | 510 | 505 | 507 | 1,800,000 | 507 |
| 1991-06-04 | 517 | 518 | 515 | 515 | 858,000 | 515 |
| 1991-06-03 | 531 | 532 | 519 | 520 | 1,532,000 | 520 |
| 1991-05-31 | 495 | 528 | 495 | 525 | 5,147,000 | 525 |
| 1991-05-30 | 495 | 495 | 488 | 495 | 632,000 | 495 |
| 1991-05-29 | 495 | 496 | 490 | 495 | 889,000 | 495 |
| 1991-05-28 | 495 | 498 | 490 | 498 | 582,000 | 498 |
| 1991-05-27 | 499 | 500 | 495 | 497 | 361,000 | 497 |
| 1991-05-24 | 500 | 501 | 495 | 499 | 526,000 | 499 |
| 1991-05-23 | 490 | 496 | 486 | 496 | 712,000 | 496 |
| 1991-05-22 | 485 | 499 | 483 | 485 | 719,000 | 485 |
| 1991-05-21 | 475 | 485 | 475 | 485 | 614,000 | 485 |
| 1991-05-20 | 482 | 485 | 480 | 484 | 884,000 | 484 |
| 1991-05-17 | 480 | 486 | 480 | 486 | 1,366,000 | 486 |
| 1991-05-16 | 484 | 485 | 480 | 481 | 1,859,000 | 481 |
| 1991-05-15 | 500 | 502 | 485 | 485 | 1,878,000 | 485 |
| 1991-05-14 | 511 | 513 | 501 | 501 | 1,172,000 | 501 |
| 1991-05-13 | 520 | 520 | 510 | 511 | 492,000 | 511 |
| 1991-05-10 | 523 | 527 | 520 | 522 | 890,000 | 522 |
| 1991-05-09 | 519 | 525 | 518 | 522 | 665,000 | 522 |
| 1991-05-08 | 528 | 530 | 519 | 525 | 719,000 | 525 |
| 1991-05-07 | 544 | 545 | 533 | 533 | 329,000 | 533 |
| 1991-05-02 | 547 | 553 | 543 | 548 | 683,000 | 548 |
| 1991-05-01 | 550 | 551 | 542 | 549 | 670,000 | 549 |
| 1991-04-30 | 550 | 560 | 545 | 547 | 546,000 | 547 |
| 1991-04-26 | 550 | 550 | 535 | 550 | 867,000 | 550 |
| 1991-04-25 | 550 | 550 | 540 | 540 | 494,000 | 540 |
| 1991-04-24 | 560 | 560 | 540 | 546 | 744,000 | 546 |
| 1991-04-23 | 545 | 556 | 544 | 554 | 913,000 | 554 |
| 1991-04-22 | 560 | 560 | 543 | 548 | 420,000 | 548 |
| 1991-04-19 | 565 | 565 | 560 | 564 | 908,000 | 564 |
| 1991-04-18 | 578 | 580 | 562 | 565 | 2,064,000 | 565 |
| 1991-04-17 | 552 | 567 | 550 | 567 | 1,758,000 | 567 |
| 1991-04-16 | 555 | 555 | 541 | 552 | 391,000 | 552 |
| 1991-04-15 | 547 | 553 | 541 | 553 | 897,000 | 553 |
| 1991-04-12 | 532 | 540 | 531 | 537 | 516,000 | 537 |
| 1991-04-11 | 535 | 540 | 532 | 540 | 882,000 | 540 |
| 1991-04-10 | 540 | 549 | 535 | 545 | 420,000 | 545 |
| 1991-04-09 | 544 | 554 | 544 | 550 | 614,000 | 550 |
| 1991-04-08 | 555 | 565 | 555 | 560 | 346,000 | 560 |
| 1991-04-05 | 567 | 569 | 555 | 565 | 680,000 | 565 |
| 1991-04-04 | 569 | 580 | 566 | 567 | 2,588,000 | 567 |
| 1991-04-03 | 561 | 573 | 558 | 570 | 1,402,000 | 570 |
| 1991-04-02 | 549 | 560 | 542 | 551 | 842,000 | 551 |
| 1991-04-01 | 540 | 545 | 534 | 539 | 993,000 | 539 |
| 1991-03-29 | 535 | 539 | 530 | 530 | 918,000 | 530 |
| 1991-03-28 | 520 | 540 | 515 | 537 | 719,000 | 537 |
| 1991-03-27 | 539 | 540 | 519 | 520 | 918,000 | 520 |
| 1991-03-26 | 530 | 530 | 519 | 519 | 907,000 | 519 |
| 1991-03-25 | 528 | 544 | 528 | 530 | 986,000 | 530 |
| 1991-03-22 | 544 | 548 | 538 | 538 | 785,000 | 538 |
| 1991-03-20 | 558 | 558 | 546 | 548 | 793,000 | 548 |
| 1991-03-19 | 571 | 573 | 563 | 563 | 1,244,000 | 563 |
| 1991-03-18 | 575 | 578 | 571 | 573 | 1,256,000 | 573 |
| 1991-03-15 | 565 | 584 | 565 | 575 | 998,000 | 575 |
| 1991-03-14 | 570 | 577 | 564 | 567 | 506,000 | 567 |
| 1991-03-13 | 578 | 578 | 566 | 566 | 742,000 | 566 |
| 1991-03-12 | 576 | 579 | 565 | 575 | 800,000 | 575 |
| 1991-03-11 | 574 | 584 | 570 | 580 | 1,705,000 | 580 |
| 1991-03-08 | 560 | 564 | 555 | 564 | 3,217,000 | 564 |
| 1991-03-07 | 555 | 563 | 555 | 560 | 1,279,000 | 560 |
| 1991-03-06 | 560 | 564 | 555 | 555 | 1,047,000 | 555 |
| 1991-03-05 | 561 | 565 | 555 | 555 | 853,000 | 555 |
| 1991-03-04 | 570 | 574 | 560 | 561 | 752,000 | 561 |
| 1991-03-01 | 580 | 583 | 565 | 565 | 960,000 | 565 |
| 1991-02-28 | 580 | 593 | 576 | 587 | 3,830,000 | 587 |
| 1991-02-27 | 563 | 575 | 560 | 570 | 1,407,000 | 570 |
| 1991-02-26 | 578 | 582 | 568 | 568 | 2,954,000 | 568 |
| 1991-02-25 | 567 | 568 | 556 | 568 | 1,342,000 | 568 |
| 1991-02-22 | 575 | 577 | 551 | 552 | 1,772,000 | 552 |
| 1991-02-21 | 576 | 591 | 565 | 565 | 7,960,000 | 565 |
| 1991-02-20 | 569 | 588 | 557 | 557 | 2,169,000 | 557 |
| 1991-02-19 | 565 | 590 | 540 | 569 | 6,489,000 | 569 |
| 1991-02-18 | 564 | 570 | 555 | 563 | 2,603,000 | 563 |
| 1991-02-15 | 568 | 574 | 545 | 554 | 6,821,000 | 554 |
| 1991-02-14 | 550 | 564 | 541 | 563 | 3,692,000 | 563 |
| 1991-02-13 | 555 | 561 | 547 | 555 | 4,111,000 | 555 |
| 1991-02-12 | 548 | 558 | 545 | 557 | 10,020,000 | 557 |
| 1991-02-08 | 508 | 530 | 505 | 528 | 7,071,000 | 528 |
| 1991-02-07 | 488 | 509 | 482 | 505 | 4,041,000 | 505 |
| 1991-02-06 | 480 | 489 | 470 | 478 | 2,409,000 | 478 |
| 1991-02-05 | 444 | 460 | 440 | 460 | 1,120,000 | 460 |
| 1991-02-04 | 444 | 444 | 435 | 440 | 307,000 | 440 |
| 1991-02-01 | 435 | 442 | 422 | 439 | 611,000 | 439 |
| 1991-01-31 | 445 | 445 | 440 | 445 | 431,000 | 445 |
| 1991-01-30 | 446 | 448 | 440 | 440 | 732,000 | 440 |
| 1991-01-29 | 450 | 454 | 447 | 450 | 800,000 | 450 |
| 1991-01-28 | 449 | 450 | 446 | 450 | 229,000 | 450 |
| 1991-01-25 | 449 | 450 | 445 | 450 | 762,000 | 450 |
| 1991-01-24 | 441 | 449 | 440 | 440 | 670,000 | 440 |
| 1991-01-23 | 450 | 455 | 446 | 446 | 931,000 | 446 |
| 1991-01-22 | 455 | 460 | 450 | 450 | 787,000 | 450 |
| 1991-01-21 | 450 | 455 | 440 | 453 | 517,000 | 453 |
| 1991-01-18 | 465 | 465 | 440 | 463 | 1,838,000 | 463 |
| 1991-01-17 | 422 | 460 | 422 | 455 | 2,400,000 | 455 |
| 1991-01-16 | 424 | 436 | 420 | 432 | 403,000 | 432 |
| 1991-01-14 | 454 | 463 | 442 | 454 | 603,000 | 454 |
| 1991-01-11 | 451 | 451 | 440 | 445 | 1,099,000 | 445 |
| 1991-01-10 | 431 | 448 | 431 | 448 | 457,000 | 448 |
| 1991-01-09 | 431 | 445 | 431 | 441 | 587,000 | 441 |
| 1991-01-08 | 449 | 450 | 436 | 441 | 496,000 | 441 |
| 1991-01-07 | 459 | 465 | 450 | 464 | 582,000 | 464 |
| 1991-01-04 | 455 | 475 | 441 | 469 | 651,000 | 469 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
