4005 住友化学(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 460 | 460 | 452 | 452 | 1,117,000 | 452 |
| 1992-12-29 | 464 | 464 | 461 | 463 | 526,000 | 463 |
| 1992-12-28 | 460 | 465 | 460 | 460 | 467,000 | 460 |
| 1992-12-25 | 466 | 470 | 464 | 465 | 957,000 | 465 |
| 1992-12-24 | 464 | 470 | 464 | 470 | 811,000 | 470 |
| 1992-12-22 | 470 | 472 | 466 | 469 | 592,000 | 469 |
| 1992-12-21 | 475 | 479 | 470 | 470 | 1,189,000 | 470 |
| 1992-12-18 | 475 | 477 | 470 | 471 | 1,106,000 | 471 |
| 1992-12-17 | 465 | 473 | 462 | 467 | 1,273,000 | 467 |
| 1992-12-16 | 477 | 477 | 466 | 467 | 1,998,000 | 467 |
| 1992-12-15 | 465 | 479 | 465 | 479 | 2,136,000 | 479 |
| 1992-12-14 | 465 | 465 | 460 | 460 | 1,025,000 | 460 |
| 1992-12-11 | 474 | 474 | 468 | 468 | 2,345,000 | 468 |
| 1992-12-10 | 476 | 480 | 474 | 474 | 1,415,000 | 474 |
| 1992-12-09 | 478 | 478 | 471 | 473 | 637,000 | 473 |
| 1992-12-08 | 470 | 475 | 470 | 474 | 854,000 | 474 |
| 1992-12-07 | 475 | 477 | 469 | 474 | 637,000 | 474 |
| 1992-12-04 | 473 | 476 | 471 | 475 | 1,265,000 | 475 |
| 1992-12-03 | 467 | 475 | 467 | 473 | 806,000 | 473 |
| 1992-12-02 | 470 | 474 | 468 | 468 | 1,449,000 | 468 |
| 1992-12-01 | 477 | 480 | 467 | 468 | 1,823,000 | 468 |
| 1992-11-30 | 476 | 480 | 475 | 480 | 993,000 | 480 |
| 1992-11-27 | 478 | 482 | 475 | 481 | 848,000 | 481 |
| 1992-11-26 | 483 | 485 | 476 | 483 | 1,551,000 | 483 |
| 1992-11-25 | 483 | 487 | 478 | 484 | 1,404,000 | 484 |
| 1992-11-24 | 478 | 484 | 478 | 480 | 1,112,000 | 480 |
| 1992-11-20 | 470 | 482 | 470 | 478 | 1,309,000 | 478 |
| 1992-11-19 | 484 | 485 | 475 | 480 | 1,717,000 | 480 |
| 1992-11-18 | 459 | 478 | 459 | 475 | 2,075,000 | 475 |
| 1992-11-17 | 457 | 462 | 456 | 458 | 957,000 | 458 |
| 1992-11-16 | 463 | 463 | 457 | 462 | 923,000 | 462 |
| 1992-11-13 | 470 | 470 | 462 | 463 | 1,636,000 | 463 |
| 1992-11-12 | 474 | 477 | 462 | 470 | 1,603,000 | 470 |
| 1992-11-11 | 476 | 478 | 473 | 478 | 957,000 | 478 |
| 1992-11-10 | 472 | 479 | 471 | 479 | 1,382,000 | 479 |
| 1992-11-09 | 475 | 477 | 468 | 475 | 1,849,000 | 475 |
| 1992-11-06 | 480 | 485 | 479 | 480 | 2,412,000 | 480 |
| 1992-11-05 | 482 | 489 | 480 | 487 | 1,942,000 | 487 |
| 1992-11-04 | 479 | 483 | 476 | 483 | 1,697,000 | 483 |
| 1992-11-02 | 477 | 480 | 475 | 475 | 1,524,000 | 475 |
| 1992-10-30 | 471 | 475 | 467 | 469 | 2,712,000 | 469 |
| 1992-10-29 | 481 | 485 | 475 | 480 | 1,591,000 | 480 |
| 1992-10-28 | 486 | 492 | 485 | 489 | 4,095,000 | 489 |
| 1992-10-27 | 482 | 488 | 478 | 483 | 1,338,000 | 483 |
| 1992-10-26 | 494 | 494 | 485 | 485 | 3,590,000 | 485 |
| 1992-10-23 | 485 | 492 | 477 | 490 | 6,798,000 | 490 |
| 1992-10-22 | 462 | 478 | 462 | 475 | 1,855,000 | 475 |
| 1992-10-21 | 463 | 464 | 458 | 463 | 879,000 | 463 |
| 1992-10-20 | 460 | 461 | 456 | 458 | 669,000 | 458 |
| 1992-10-19 | 467 | 467 | 452 | 458 | 936,000 | 458 |
| 1992-10-16 | 478 | 479 | 468 | 468 | 1,695,000 | 468 |
| 1992-10-15 | 478 | 481 | 475 | 480 | 2,391,000 | 480 |
| 1992-10-14 | 478 | 482 | 476 | 478 | 4,129,000 | 478 |
| 1992-10-13 | 470 | 474 | 468 | 473 | 2,467,000 | 473 |
| 1992-10-12 | 466 | 471 | 462 | 466 | 1,617,000 | 466 |
| 1992-10-09 | 456 | 472 | 456 | 471 | 7,018,000 | 471 |
| 1992-10-08 | 446 | 459 | 446 | 459 | 920,000 | 459 |
| 1992-10-07 | 443 | 453 | 443 | 448 | 1,352,000 | 448 |
| 1992-10-06 | 443 | 448 | 438 | 438 | 1,673,000 | 438 |
| 1992-10-05 | 442 | 446 | 439 | 443 | 974,000 | 443 |
| 1992-10-02 | 448 | 454 | 447 | 448 | 1,550,000 | 448 |
| 1992-10-01 | 455 | 457 | 442 | 447 | 1,936,000 | 447 |
| 1992-09-30 | 457 | 465 | 450 | 450 | 1,756,000 | 450 |
| 1992-09-29 | 471 | 473 | 456 | 460 | 2,304,000 | 460 |
| 1992-09-28 | 480 | 481 | 468 | 473 | 1,738,000 | 473 |
| 1992-09-25 | 483 | 489 | 480 | 481 | 9,704,000 | 481 |
| 1992-09-24 | 470 | 480 | 468 | 478 | 4,529,000 | 478 |
| 1992-09-22 | 464 | 469 | 451 | 465 | 1,996,000 | 465 |
| 1992-09-21 | 468 | 473 | 463 | 463 | 2,968,000 | 463 |
| 1992-09-18 | 458 | 465 | 444 | 463 | 1,579,000 | 463 |
| 1992-09-17 | 453 | 460 | 445 | 460 | 1,198,000 | 460 |
| 1992-09-16 | 445 | 460 | 435 | 455 | 1,847,000 | 455 |
| 1992-09-14 | 449 | 449 | 437 | 445 | 1,424,000 | 445 |
| 1992-09-11 | 464 | 466 | 434 | 434 | 3,654,000 | 434 |
| 1992-09-10 | 472 | 474 | 455 | 459 | 4,295,000 | 459 |
| 1992-09-09 | 444 | 470 | 441 | 467 | 2,113,000 | 467 |
| 1992-09-08 | 449 | 455 | 441 | 441 | 1,084,000 | 441 |
| 1992-09-07 | 450 | 460 | 450 | 455 | 1,397,000 | 455 |
| 1992-09-04 | 460 | 463 | 452 | 452 | 2,548,000 | 452 |
| 1992-09-03 | 438 | 456 | 430 | 450 | 1,672,000 | 450 |
| 1992-09-02 | 420 | 444 | 416 | 437 | 1,432,000 | 437 |
| 1992-09-01 | 445 | 448 | 430 | 430 | 1,038,000 | 430 |
| 1992-08-31 | 452 | 456 | 448 | 453 | 1,530,000 | 453 |
| 1992-08-28 | 440 | 466 | 435 | 457 | 4,232,000 | 457 |
| 1992-08-27 | 439 | 450 | 435 | 447 | 3,678,000 | 447 |
| 1992-08-26 | 417 | 430 | 415 | 425 | 1,324,000 | 425 |
| 1992-08-25 | 418 | 428 | 410 | 415 | 1,073,000 | 415 |
| 1992-08-24 | 412 | 430 | 400 | 419 | 1,682,000 | 419 |
| 1992-08-21 | 387 | 420 | 387 | 417 | 1,806,000 | 417 |
| 1992-08-20 | 374 | 393 | 374 | 385 | 802,000 | 385 |
| 1992-08-19 | 373 | 380 | 371 | 374 | 855,000 | 374 |
| 1992-08-18 | 379 | 381 | 370 | 371 | 401,000 | 371 |
| 1992-08-17 | 380 | 389 | 380 | 389 | 227,000 | 389 |
| 1992-08-14 | 367 | 379 | 367 | 376 | 1,156,000 | 376 |
| 1992-08-13 | 370 | 376 | 368 | 372 | 385,000 | 372 |
| 1992-08-12 | 366 | 376 | 366 | 372 | 932,000 | 372 |
| 1992-08-11 | 379 | 384 | 366 | 366 | 777,000 | 366 |
| 1992-08-10 | 389 | 393 | 375 | 378 | 765,000 | 378 |
| 1992-08-07 | 398 | 403 | 390 | 393 | 515,000 | 393 |
| 1992-08-06 | 409 | 413 | 398 | 403 | 626,000 | 403 |
| 1992-08-05 | 403 | 410 | 403 | 405 | 607,000 | 405 |
| 1992-08-04 | 408 | 410 | 403 | 406 | 667,000 | 406 |
| 1992-08-03 | 413 | 415 | 402 | 404 | 320,000 | 404 |
| 1992-07-31 | 413 | 415 | 406 | 415 | 941,000 | 415 |
| 1992-07-30 | 402 | 412 | 401 | 411 | 798,000 | 411 |
| 1992-07-29 | 411 | 413 | 398 | 399 | 1,111,000 | 399 |
| 1992-07-28 | 406 | 412 | 406 | 409 | 672,000 | 409 |
| 1992-07-27 | 420 | 420 | 405 | 413 | 830,000 | 413 |
| 1992-07-24 | 410 | 415 | 406 | 410 | 967,000 | 410 |
| 1992-07-23 | 410 | 426 | 408 | 420 | 1,166,000 | 420 |
| 1992-07-22 | 417 | 418 | 409 | 416 | 1,469,000 | 416 |
| 1992-07-21 | 425 | 425 | 415 | 419 | 685,000 | 419 |
| 1992-07-20 | 430 | 431 | 418 | 425 | 876,000 | 425 |
| 1992-07-17 | 445 | 445 | 434 | 436 | 1,262,000 | 436 |
| 1992-07-16 | 457 | 467 | 448 | 451 | 5,442,000 | 451 |
| 1992-07-15 | 448 | 450 | 443 | 450 | 927,000 | 450 |
| 1992-07-14 | 449 | 449 | 441 | 443 | 771,000 | 443 |
| 1992-07-13 | 443 | 449 | 438 | 449 | 560,000 | 449 |
| 1992-07-10 | 448 | 450 | 437 | 438 | 1,402,000 | 438 |
| 1992-07-09 | 457 | 459 | 441 | 441 | 1,843,000 | 441 |
| 1992-07-08 | 429 | 457 | 421 | 453 | 2,193,000 | 453 |
| 1992-07-07 | 446 | 448 | 436 | 436 | 1,035,000 | 436 |
| 1992-07-06 | 455 | 461 | 445 | 445 | 1,533,000 | 445 |
| 1992-07-03 | 445 | 463 | 443 | 455 | 4,294,000 | 455 |
| 1992-07-02 | 437 | 445 | 429 | 443 | 2,120,000 | 443 |
| 1992-07-01 | 414 | 444 | 408 | 442 | 1,445,000 | 442 |
| 1992-06-30 | 392 | 414 | 391 | 414 | 725,000 | 414 |
| 1992-06-29 | 395 | 395 | 385 | 391 | 561,000 | 391 |
| 1992-06-26 | 401 | 405 | 394 | 395 | 923,000 | 395 |
| 1992-06-25 | 407 | 415 | 398 | 398 | 864,000 | 398 |
| 1992-06-24 | 424 | 424 | 404 | 410 | 1,128,000 | 410 |
| 1992-06-23 | 413 | 424 | 409 | 415 | 781,000 | 415 |
| 1992-06-22 | 433 | 433 | 405 | 409 | 1,163,000 | 409 |
| 1992-06-19 | 413 | 434 | 409 | 434 | 1,576,000 | 434 |
| 1992-06-18 | 410 | 418 | 405 | 412 | 1,365,000 | 412 |
| 1992-06-17 | 426 | 430 | 415 | 415 | 1,270,000 | 415 |
| 1992-06-16 | 428 | 438 | 428 | 430 | 919,000 | 430 |
| 1992-06-15 | 430 | 431 | 424 | 425 | 1,109,000 | 425 |
| 1992-06-12 | 448 | 458 | 440 | 440 | 3,351,000 | 440 |
| 1992-06-11 | 450 | 459 | 450 | 453 | 581,000 | 453 |
| 1992-06-10 | 451 | 457 | 445 | 456 | 1,278,000 | 456 |
| 1992-06-09 | 453 | 453 | 440 | 451 | 647,000 | 451 |
| 1992-06-08 | 448 | 448 | 439 | 448 | 769,000 | 448 |
| 1992-06-05 | 450 | 456 | 447 | 448 | 1,091,000 | 448 |
| 1992-06-04 | 464 | 465 | 450 | 450 | 2,468,000 | 450 |
| 1992-06-03 | 460 | 470 | 457 | 461 | 2,613,000 | 461 |
| 1992-06-02 | 458 | 470 | 450 | 465 | 3,826,000 | 465 |
| 1992-06-01 | 466 | 472 | 455 | 457 | 3,128,000 | 457 |
| 1992-05-29 | 450 | 473 | 448 | 466 | 6,772,000 | 466 |
| 1992-05-28 | 433 | 447 | 431 | 445 | 1,104,000 | 445 |
| 1992-05-27 | 430 | 443 | 430 | 438 | 1,099,000 | 438 |
| 1992-05-26 | 443 | 447 | 436 | 436 | 723,000 | 436 |
| 1992-05-25 | 436 | 444 | 431 | 442 | 928,000 | 442 |
| 1992-05-22 | 434 | 436 | 425 | 427 | 2,033,000 | 427 |
| 1992-05-21 | 449 | 454 | 439 | 442 | 2,313,000 | 442 |
| 1992-05-20 | 470 | 473 | 456 | 459 | 2,904,000 | 459 |
| 1992-05-19 | 450 | 475 | 448 | 470 | 4,647,000 | 470 |
| 1992-05-18 | 434 | 444 | 430 | 440 | 1,273,000 | 440 |
| 1992-05-15 | 440 | 444 | 430 | 430 | 1,047,000 | 430 |
| 1992-05-14 | 460 | 465 | 442 | 444 | 3,335,000 | 444 |
| 1992-05-13 | 427 | 462 | 426 | 458 | 7,003,000 | 458 |
| 1992-05-12 | 429 | 443 | 425 | 430 | 2,476,000 | 430 |
| 1992-05-11 | 417 | 432 | 416 | 428 | 1,914,000 | 428 |
| 1992-05-08 | 412 | 422 | 412 | 420 | 889,000 | 420 |
| 1992-05-07 | 407 | 423 | 405 | 422 | 1,520,000 | 422 |
| 1992-05-06 | 397 | 408 | 397 | 402 | 1,124,000 | 402 |
| 1992-05-01 | 398 | 407 | 398 | 400 | 436,000 | 400 |
| 1992-04-30 | 403 | 405 | 395 | 399 | 954,000 | 399 |
| 1992-04-28 | 400 | 410 | 397 | 407 | 1,202,000 | 407 |
| 1992-04-27 | 385 | 394 | 384 | 394 | 592,000 | 394 |
| 1992-04-24 | 390 | 390 | 376 | 383 | 712,000 | 383 |
| 1992-04-23 | 380 | 385 | 373 | 385 | 677,000 | 385 |
| 1992-04-22 | 380 | 380 | 371 | 380 | 770,000 | 380 |
| 1992-04-21 | 378 | 385 | 375 | 381 | 580,000 | 381 |
| 1992-04-20 | 391 | 392 | 380 | 380 | 490,000 | 380 |
| 1992-04-17 | 395 | 397 | 385 | 397 | 960,000 | 397 |
| 1992-04-16 | 396 | 404 | 390 | 396 | 819,000 | 396 |
| 1992-04-15 | 390 | 399 | 385 | 395 | 924,000 | 395 |
| 1992-04-14 | 382 | 395 | 377 | 380 | 1,142,000 | 380 |
| 1992-04-13 | 394 | 394 | 377 | 377 | 625,000 | 377 |
| 1992-04-10 | 375 | 393 | 375 | 389 | 1,501,000 | 389 |
| 1992-04-09 | 370 | 379 | 364 | 373 | 1,154,000 | 373 |
| 1992-04-08 | 380 | 386 | 360 | 375 | 997,000 | 375 |
| 1992-04-07 | 399 | 399 | 385 | 390 | 864,000 | 390 |
| 1992-04-06 | 406 | 406 | 395 | 397 | 712,000 | 397 |
| 1992-04-03 | 406 | 410 | 395 | 406 | 1,008,000 | 406 |
| 1992-04-02 | 406 | 410 | 398 | 404 | 724,000 | 404 |
| 1992-04-01 | 421 | 422 | 401 | 401 | 812,000 | 401 |
| 1992-03-31 | 435 | 438 | 422 | 422 | 575,000 | 422 |
| 1992-03-30 | 425 | 430 | 423 | 427 | 523,000 | 427 |
| 1992-03-27 | 436 | 438 | 430 | 430 | 409,000 | 430 |
| 1992-03-26 | 445 | 445 | 435 | 436 | 412,000 | 436 |
| 1992-03-25 | 438 | 448 | 436 | 440 | 875,000 | 440 |
| 1992-03-24 | 441 | 446 | 436 | 443 | 455,000 | 443 |
| 1992-03-23 | 443 | 450 | 435 | 446 | 523,000 | 446 |
| 1992-03-19 | 430 | 444 | 430 | 443 | 1,233,000 | 443 |
| 1992-03-18 | 430 | 439 | 425 | 425 | 968,000 | 425 |
| 1992-03-17 | 436 | 440 | 430 | 435 | 726,000 | 435 |
| 1992-03-16 | 450 | 450 | 437 | 440 | 628,000 | 440 |
| 1992-03-13 | 445 | 462 | 443 | 445 | 3,550,000 | 445 |
| 1992-03-12 | 445 | 452 | 442 | 450 | 625,000 | 450 |
| 1992-03-11 | 440 | 453 | 436 | 452 | 932,000 | 452 |
| 1992-03-10 | 440 | 445 | 435 | 445 | 969,000 | 445 |
| 1992-03-09 | 445 | 449 | 442 | 442 | 530,000 | 442 |
| 1992-03-06 | 441 | 458 | 441 | 450 | 2,466,000 | 450 |
| 1992-03-05 | 453 | 457 | 438 | 438 | 2,697,000 | 438 |
| 1992-03-04 | 469 | 470 | 453 | 455 | 3,159,000 | 455 |
| 1992-03-03 | 446 | 500 | 446 | 474 | 11,253,000 | 474 |
| 1992-03-02 | 430 | 452 | 430 | 446 | 1,079,000 | 446 |
| 1992-02-28 | 430 | 432 | 429 | 430 | 413,000 | 430 |
| 1992-02-27 | 435 | 439 | 431 | 433 | 366,000 | 433 |
| 1992-02-26 | 433 | 440 | 430 | 435 | 508,000 | 435 |
| 1992-02-25 | 428 | 435 | 428 | 433 | 456,000 | 433 |
| 1992-02-24 | 440 | 440 | 435 | 435 | 314,000 | 435 |
| 1992-02-21 | 449 | 449 | 432 | 440 | 673,000 | 440 |
| 1992-02-20 | 433 | 450 | 428 | 449 | 493,000 | 449 |
| 1992-02-19 | 425 | 434 | 425 | 428 | 259,000 | 428 |
| 1992-02-18 | 440 | 443 | 431 | 440 | 885,000 | 440 |
| 1992-02-17 | 425 | 436 | 421 | 436 | 231,000 | 436 |
| 1992-02-14 | 437 | 437 | 430 | 430 | 564,000 | 430 |
| 1992-02-13 | 437 | 440 | 432 | 440 | 324,000 | 440 |
| 1992-02-12 | 443 | 443 | 435 | 438 | 3,788,000 | 438 |
| 1992-02-10 | 451 | 453 | 441 | 443 | 370,000 | 443 |
| 1992-02-07 | 458 | 462 | 451 | 456 | 411,000 | 456 |
| 1992-02-06 | 455 | 462 | 454 | 458 | 394,000 | 458 |
| 1992-02-05 | 454 | 463 | 450 | 453 | 476,000 | 453 |
| 1992-02-04 | 454 | 464 | 450 | 464 | 429,000 | 464 |
| 1992-02-03 | 460 | 465 | 455 | 464 | 334,000 | 464 |
| 1992-01-31 | 445 | 460 | 441 | 459 | 581,000 | 459 |
| 1992-01-30 | 435 | 447 | 433 | 440 | 5,532,000 | 440 |
| 1992-01-29 | 437 | 439 | 433 | 435 | 468,000 | 435 |
| 1992-01-28 | 434 | 437 | 431 | 437 | 230,000 | 437 |
| 1992-01-27 | 440 | 449 | 431 | 435 | 479,000 | 435 |
| 1992-01-24 | 439 | 440 | 430 | 435 | 210,000 | 435 |
| 1992-01-23 | 449 | 453 | 440 | 444 | 378,000 | 444 |
| 1992-01-22 | 437 | 450 | 436 | 445 | 540,000 | 445 |
| 1992-01-21 | 439 | 443 | 431 | 436 | 700,000 | 436 |
| 1992-01-20 | 443 | 444 | 421 | 426 | 655,000 | 426 |
| 1992-01-17 | 447 | 450 | 443 | 443 | 365,000 | 443 |
| 1992-01-16 | 456 | 459 | 447 | 450 | 362,000 | 450 |
| 1992-01-14 | 448 | 453 | 447 | 447 | 730,000 | 447 |
| 1992-01-13 | 452 | 460 | 446 | 457 | 567,000 | 457 |
| 1992-01-10 | 464 | 468 | 457 | 457 | 473,000 | 457 |
| 1992-01-09 | 467 | 475 | 466 | 474 | 435,000 | 474 |
| 1992-01-08 | 475 | 479 | 466 | 467 | 417,000 | 467 |
| 1992-01-07 | 479 | 480 | 470 | 479 | 416,000 | 479 |
| 1992-01-06 | 480 | 484 | 475 | 482 | 492,000 | 482 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
