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