4005 住友化学(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 420 | 425 | 418 | 425 | 263,000 | 425 |
| 1993-12-29 | 420 | 424 | 415 | 420 | 342,000 | 420 |
| 1993-12-28 | 413 | 415 | 413 | 415 | 570,000 | 415 |
| 1993-12-27 | 413 | 415 | 405 | 413 | 346,000 | 413 |
| 1993-12-24 | 417 | 422 | 410 | 415 | 397,000 | 415 |
| 1993-12-22 | 424 | 424 | 415 | 419 | 496,000 | 419 |
| 1993-12-21 | 420 | 420 | 407 | 416 | 475,000 | 416 |
| 1993-12-20 | 426 | 428 | 420 | 425 | 947,000 | 425 |
| 1993-12-17 | 425 | 425 | 416 | 425 | 942,000 | 425 |
| 1993-12-16 | 420 | 422 | 416 | 416 | 551,000 | 416 |
| 1993-12-15 | 422 | 422 | 411 | 415 | 1,413,000 | 415 |
| 1993-12-14 | 415 | 424 | 414 | 424 | 580,000 | 424 |
| 1993-12-13 | 413 | 425 | 404 | 425 | 519,000 | 425 |
| 1993-12-10 | 413 | 426 | 402 | 415 | 1,800,000 | 415 |
| 1993-12-09 | 415 | 415 | 403 | 413 | 695,000 | 413 |
| 1993-12-08 | 407 | 410 | 400 | 407 | 751,000 | 407 |
| 1993-12-07 | 408 | 418 | 404 | 416 | 683,000 | 416 |
| 1993-12-06 | 415 | 420 | 401 | 404 | 463,000 | 404 |
| 1993-12-03 | 416 | 424 | 416 | 421 | 1,109,000 | 421 |
| 1993-12-02 | 433 | 443 | 416 | 426 | 856,000 | 426 |
| 1993-12-01 | 414 | 440 | 395 | 435 | 889,000 | 435 |
| 1993-11-30 | 409 | 415 | 400 | 409 | 1,152,000 | 409 |
| 1993-11-29 | 412 | 412 | 395 | 408 | 955,000 | 408 |
| 1993-11-26 | 415 | 419 | 406 | 407 | 724,000 | 407 |
| 1993-11-25 | 415 | 429 | 411 | 418 | 854,000 | 418 |
| 1993-11-24 | 410 | 423 | 408 | 411 | 530,000 | 411 |
| 1993-11-22 | 415 | 419 | 410 | 410 | 932,000 | 410 |
| 1993-11-19 | 435 | 435 | 424 | 424 | 727,000 | 424 |
| 1993-11-18 | 430 | 436 | 428 | 433 | 622,000 | 433 |
| 1993-11-17 | 435 | 439 | 426 | 430 | 652,000 | 430 |
| 1993-11-16 | 425 | 445 | 425 | 445 | 566,000 | 445 |
| 1993-11-15 | 434 | 437 | 423 | 432 | 1,201,000 | 432 |
| 1993-11-12 | 430 | 446 | 426 | 437 | 1,540,000 | 437 |
| 1993-11-11 | 430 | 435 | 423 | 430 | 1,525,000 | 430 |
| 1993-11-10 | 427 | 434 | 417 | 428 | 1,016,000 | 428 |
| 1993-11-09 | 434 | 434 | 420 | 428 | 691,000 | 428 |
| 1993-11-08 | 424 | 439 | 417 | 439 | 1,062,000 | 439 |
| 1993-11-05 | 434 | 436 | 425 | 434 | 894,000 | 434 |
| 1993-11-04 | 447 | 447 | 437 | 437 | 629,000 | 437 |
| 1993-11-02 | 446 | 453 | 446 | 447 | 435,000 | 447 |
| 1993-11-01 | 452 | 452 | 444 | 445 | 856,000 | 445 |
| 1993-10-29 | 449 | 462 | 443 | 458 | 1,612,000 | 458 |
| 1993-10-28 | 449 | 449 | 439 | 439 | 389,000 | 439 |
| 1993-10-27 | 453 | 458 | 435 | 446 | 991,000 | 446 |
| 1993-10-26 | 453 | 463 | 451 | 458 | 608,000 | 458 |
| 1993-10-25 | 475 | 475 | 456 | 456 | 1,583,000 | 456 |
| 1993-10-22 | 461 | 465 | 460 | 465 | 876,000 | 465 |
| 1993-10-21 | 459 | 460 | 454 | 459 | 1,044,000 | 459 |
| 1993-10-20 | 455 | 458 | 451 | 454 | 872,000 | 454 |
| 1993-10-19 | 452 | 457 | 450 | 455 | 650,000 | 455 |
| 1993-10-18 | 455 | 460 | 450 | 450 | 701,000 | 450 |
| 1993-10-15 | 453 | 455 | 449 | 449 | 795,000 | 449 |
| 1993-10-14 | 435 | 448 | 432 | 447 | 498,000 | 447 |
| 1993-10-13 | 436 | 439 | 432 | 438 | 460,000 | 438 |
| 1993-10-12 | 442 | 447 | 435 | 435 | 476,000 | 435 |
| 1993-10-08 | 441 | 446 | 435 | 442 | 587,000 | 442 |
| 1993-10-07 | 451 | 455 | 439 | 445 | 696,000 | 445 |
| 1993-10-06 | 446 | 454 | 446 | 454 | 837,000 | 454 |
| 1993-10-05 | 444 | 448 | 440 | 448 | 462,000 | 448 |
| 1993-10-04 | 442 | 445 | 441 | 441 | 374,000 | 441 |
| 1993-10-01 | 439 | 447 | 439 | 441 | 978,000 | 441 |
| 1993-09-30 | 435 | 439 | 431 | 439 | 525,000 | 439 |
| 1993-09-29 | 440 | 440 | 427 | 430 | 1,738,000 | 430 |
| 1993-09-28 | 443 | 445 | 439 | 442 | 952,000 | 442 |
| 1993-09-27 | 438 | 443 | 438 | 443 | 781,000 | 443 |
| 1993-09-24 | 438 | 443 | 431 | 438 | 857,000 | 438 |
| 1993-09-22 | 440 | 440 | 433 | 438 | 778,000 | 438 |
| 1993-09-21 | 442 | 443 | 438 | 442 | 986,000 | 442 |
| 1993-09-20 | 439 | 439 | 432 | 432 | 722,000 | 432 |
| 1993-09-17 | 440 | 443 | 431 | 432 | 1,136,000 | 432 |
| 1993-09-16 | 453 | 456 | 438 | 438 | 2,012,000 | 438 |
| 1993-09-14 | 455 | 458 | 445 | 448 | 1,191,000 | 448 |
| 1993-09-13 | 459 | 465 | 455 | 465 | 545,000 | 465 |
| 1993-09-10 | 450 | 457 | 450 | 457 | 2,701,000 | 457 |
| 1993-09-09 | 462 | 466 | 461 | 463 | 330,000 | 463 |
| 1993-09-08 | 466 | 467 | 461 | 467 | 710,000 | 467 |
| 1993-09-07 | 474 | 474 | 465 | 470 | 743,000 | 470 |
| 1993-09-06 | 475 | 475 | 470 | 471 | 255,000 | 471 |
| 1993-09-03 | 468 | 475 | 468 | 470 | 568,000 | 470 |
| 1993-09-02 | 471 | 475 | 467 | 470 | 1,606,000 | 470 |
| 1993-09-01 | 475 | 476 | 467 | 471 | 1,747,000 | 471 |
| 1993-08-31 | 467 | 474 | 463 | 474 | 1,007,000 | 474 |
| 1993-08-30 | 467 | 469 | 463 | 467 | 264,000 | 467 |
| 1993-08-27 | 467 | 470 | 462 | 467 | 624,000 | 467 |
| 1993-08-26 | 453 | 471 | 453 | 470 | 869,000 | 470 |
| 1993-08-25 | 455 | 455 | 448 | 452 | 859,000 | 452 |
| 1993-08-24 | 455 | 459 | 451 | 451 | 529,000 | 451 |
| 1993-08-23 | 458 | 459 | 453 | 455 | 383,000 | 455 |
| 1993-08-20 | 460 | 460 | 454 | 454 | 539,000 | 454 |
| 1993-08-19 | 465 | 469 | 453 | 455 | 726,000 | 455 |
| 1993-08-18 | 472 | 474 | 463 | 463 | 2,788,000 | 463 |
| 1993-08-17 | 472 | 475 | 465 | 471 | 676,000 | 471 |
| 1993-08-16 | 463 | 470 | 459 | 470 | 529,000 | 470 |
| 1993-08-13 | 455 | 482 | 453 | 467 | 3,387,000 | 467 |
| 1993-08-12 | 457 | 464 | 453 | 454 | 1,621,000 | 454 |
| 1993-08-11 | 453 | 457 | 450 | 453 | 889,000 | 453 |
| 1993-08-10 | 456 | 460 | 450 | 450 | 454,000 | 450 |
| 1993-08-09 | 450 | 458 | 450 | 453 | 468,000 | 453 |
| 1993-08-06 | 450 | 454 | 449 | 449 | 210,000 | 449 |
| 1993-08-05 | 455 | 455 | 448 | 450 | 461,000 | 450 |
| 1993-08-04 | 460 | 460 | 452 | 454 | 1,061,000 | 454 |
| 1993-08-03 | 452 | 461 | 452 | 460 | 790,000 | 460 |
| 1993-08-02 | 460 | 460 | 451 | 452 | 404,000 | 452 |
| 1993-07-30 | 464 | 469 | 457 | 463 | 1,070,000 | 463 |
| 1993-07-29 | 455 | 475 | 449 | 474 | 1,523,000 | 474 |
| 1993-07-28 | 455 | 455 | 447 | 450 | 451,000 | 450 |
| 1993-07-27 | 454 | 455 | 448 | 455 | 960,000 | 455 |
| 1993-07-26 | 450 | 450 | 445 | 450 | 723,000 | 450 |
| 1993-07-23 | 447 | 447 | 443 | 445 | 460,000 | 445 |
| 1993-07-22 | 445 | 448 | 444 | 447 | 893,000 | 447 |
| 1993-07-21 | 450 | 450 | 446 | 447 | 667,000 | 447 |
| 1993-07-20 | 445 | 447 | 444 | 446 | 848,000 | 446 |
| 1993-07-19 | 447 | 451 | 444 | 444 | 1,334,000 | 444 |
| 1993-07-16 | 451 | 455 | 442 | 442 | 1,774,000 | 442 |
| 1993-07-15 | 469 | 469 | 451 | 451 | 1,772,000 | 451 |
| 1993-07-14 | 468 | 469 | 460 | 469 | 895,000 | 469 |
| 1993-07-13 | 460 | 469 | 457 | 469 | 932,000 | 469 |
| 1993-07-12 | 458 | 465 | 453 | 460 | 500,000 | 460 |
| 1993-07-09 | 448 | 455 | 444 | 453 | 1,104,000 | 453 |
| 1993-07-08 | 453 | 453 | 445 | 446 | 703,000 | 446 |
| 1993-07-07 | 463 | 465 | 447 | 448 | 1,367,000 | 448 |
| 1993-07-06 | 445 | 455 | 439 | 455 | 743,000 | 455 |
| 1993-07-05 | 458 | 458 | 440 | 447 | 1,485,000 | 447 |
| 1993-07-02 | 465 | 465 | 458 | 458 | 458,000 | 458 |
| 1993-07-01 | 465 | 472 | 464 | 468 | 328,000 | 468 |
| 1993-06-30 | 465 | 467 | 459 | 465 | 440,000 | 465 |
| 1993-06-29 | 484 | 484 | 465 | 465 | 780,000 | 465 |
| 1993-06-28 | 481 | 486 | 472 | 479 | 932,000 | 479 |
| 1993-06-25 | 485 | 485 | 471 | 471 | 931,000 | 471 |
| 1993-06-24 | 476 | 485 | 473 | 476 | 927,000 | 476 |
| 1993-06-23 | 470 | 475 | 463 | 470 | 1,095,000 | 470 |
| 1993-06-22 | 460 | 468 | 456 | 460 | 1,472,000 | 460 |
| 1993-06-21 | 456 | 458 | 450 | 450 | 1,279,000 | 450 |
| 1993-06-18 | 465 | 465 | 454 | 456 | 1,362,000 | 456 |
| 1993-06-17 | 463 | 463 | 454 | 460 | 1,903,000 | 460 |
| 1993-06-16 | 477 | 477 | 464 | 466 | 1,365,000 | 466 |
| 1993-06-15 | 485 | 499 | 478 | 478 | 1,054,000 | 478 |
| 1993-06-14 | 493 | 493 | 488 | 492 | 516,000 | 492 |
| 1993-06-11 | 490 | 495 | 486 | 488 | 1,769,000 | 488 |
| 1993-06-10 | 486 | 492 | 486 | 488 | 984,000 | 488 |
| 1993-06-08 | 499 | 499 | 490 | 490 | 1,653,000 | 490 |
| 1993-06-07 | 497 | 500 | 493 | 493 | 663,000 | 493 |
| 1993-06-04 | 496 | 505 | 492 | 497 | 1,415,000 | 497 |
| 1993-06-03 | 491 | 500 | 487 | 500 | 1,216,000 | 500 |
| 1993-06-02 | 500 | 503 | 491 | 495 | 1,026,000 | 495 |
| 1993-06-01 | 494 | 505 | 494 | 500 | 910,000 | 500 |
| 1993-05-31 | 504 | 505 | 492 | 495 | 518,000 | 495 |
| 1993-05-28 | 494 | 506 | 492 | 502 | 1,511,000 | 502 |
| 1993-05-27 | 501 | 505 | 492 | 493 | 1,261,000 | 493 |
| 1993-05-26 | 489 | 498 | 488 | 498 | 1,040,000 | 498 |
| 1993-05-25 | 483 | 491 | 483 | 488 | 661,000 | 488 |
| 1993-05-24 | 494 | 497 | 480 | 488 | 1,003,000 | 488 |
| 1993-05-21 | 483 | 499 | 482 | 490 | 829,000 | 490 |
| 1993-05-20 | 493 | 493 | 483 | 488 | 888,000 | 488 |
| 1993-05-19 | 485 | 486 | 482 | 483 | 1,333,000 | 483 |
| 1993-05-18 | 485 | 486 | 480 | 481 | 1,077,000 | 481 |
| 1993-05-17 | 493 | 500 | 489 | 490 | 827,000 | 490 |
| 1993-05-14 | 491 | 495 | 481 | 485 | 1,612,000 | 485 |
| 1993-05-13 | 508 | 510 | 493 | 495 | 2,499,000 | 495 |
| 1993-05-12 | 510 | 510 | 486 | 500 | 1,665,000 | 500 |
| 1993-05-11 | 515 | 515 | 506 | 506 | 1,494,000 | 506 |
| 1993-05-10 | 510 | 515 | 503 | 515 | 943,000 | 515 |
| 1993-05-07 | 504 | 509 | 499 | 503 | 953,000 | 503 |
| 1993-05-06 | 514 | 515 | 498 | 499 | 1,127,000 | 499 |
| 1993-04-30 | 500 | 514 | 495 | 514 | 1,572,000 | 514 |
| 1993-04-28 | 510 | 512 | 497 | 500 | 2,082,000 | 500 |
| 1993-04-27 | 487 | 504 | 487 | 494 | 1,517,000 | 494 |
| 1993-04-26 | 485 | 487 | 479 | 482 | 793,000 | 482 |
| 1993-04-23 | 480 | 488 | 478 | 478 | 1,004,000 | 478 |
| 1993-04-22 | 485 | 496 | 480 | 485 | 1,179,000 | 485 |
| 1993-04-21 | 495 | 500 | 480 | 490 | 1,230,000 | 490 |
| 1993-04-20 | 494 | 507 | 489 | 500 | 1,671,000 | 500 |
| 1993-04-19 | 492 | 495 | 486 | 494 | 1,377,000 | 494 |
| 1993-04-16 | 505 | 506 | 492 | 492 | 1,387,000 | 492 |
| 1993-04-15 | 505 | 505 | 499 | 505 | 768,000 | 505 |
| 1993-04-14 | 514 | 515 | 499 | 505 | 963,000 | 505 |
| 1993-04-13 | 496 | 519 | 496 | 515 | 2,766,000 | 515 |
| 1993-04-12 | 499 | 499 | 490 | 495 | 1,131,000 | 495 |
| 1993-04-09 | 498 | 502 | 492 | 493 | 2,991,000 | 493 |
| 1993-04-08 | 505 | 509 | 491 | 493 | 2,156,000 | 493 |
| 1993-04-07 | 488 | 496 | 484 | 496 | 2,042,000 | 496 |
| 1993-04-06 | 496 | 498 | 480 | 484 | 1,718,000 | 484 |
| 1993-04-05 | 470 | 513 | 470 | 496 | 5,709,000 | 496 |
| 1993-04-02 | 459 | 474 | 453 | 470 | 3,173,000 | 470 |
| 1993-04-01 | 450 | 454 | 437 | 450 | 1,320,000 | 450 |
| 1993-03-31 | 452 | 455 | 445 | 450 | 1,350,000 | 450 |
| 1993-03-30 | 452 | 457 | 445 | 456 | 1,176,000 | 456 |
| 1993-03-29 | 445 | 457 | 442 | 457 | 1,361,000 | 457 |
| 1993-03-26 | 428 | 447 | 428 | 445 | 1,834,000 | 445 |
| 1993-03-25 | 442 | 447 | 432 | 433 | 806,000 | 433 |
| 1993-03-24 | 447 | 452 | 440 | 442 | 842,000 | 442 |
| 1993-03-23 | 454 | 455 | 448 | 452 | 846,000 | 452 |
| 1993-03-22 | 450 | 452 | 445 | 452 | 674,000 | 452 |
| 1993-03-19 | 451 | 452 | 443 | 447 | 1,387,000 | 447 |
| 1993-03-18 | 447 | 450 | 443 | 446 | 1,337,000 | 446 |
| 1993-03-17 | 440 | 443 | 437 | 438 | 1,089,000 | 438 |
| 1993-03-16 | 442 | 443 | 436 | 440 | 1,528,000 | 440 |
| 1993-03-15 | 433 | 439 | 427 | 434 | 1,084,000 | 434 |
| 1993-03-12 | 440 | 447 | 425 | 428 | 3,780,000 | 428 |
| 1993-03-11 | 453 | 455 | 443 | 445 | 619,000 | 445 |
| 1993-03-10 | 450 | 450 | 443 | 443 | 978,000 | 443 |
| 1993-03-09 | 464 | 464 | 441 | 442 | 1,726,000 | 442 |
| 1993-03-08 | 438 | 467 | 438 | 465 | 2,866,000 | 465 |
| 1993-03-05 | 435 | 435 | 430 | 430 | 670,000 | 430 |
| 1993-03-04 | 428 | 430 | 426 | 427 | 347,000 | 427 |
| 1993-03-03 | 433 | 433 | 428 | 430 | 389,000 | 430 |
| 1993-03-02 | 430 | 434 | 430 | 433 | 293,000 | 433 |
| 1993-03-01 | 434 | 435 | 431 | 434 | 337,000 | 434 |
| 1993-02-26 | 433 | 435 | 431 | 435 | 644,000 | 435 |
| 1993-02-25 | 435 | 435 | 428 | 434 | 779,000 | 434 |
| 1993-02-24 | 428 | 428 | 425 | 428 | 615,000 | 428 |
| 1993-02-23 | 430 | 430 | 427 | 428 | 439,000 | 428 |
| 1993-02-22 | 435 | 435 | 427 | 430 | 1,041,000 | 430 |
| 1993-02-19 | 436 | 437 | 430 | 430 | 1,034,000 | 430 |
| 1993-02-18 | 433 | 439 | 431 | 431 | 683,000 | 431 |
| 1993-02-17 | 434 | 434 | 430 | 434 | 980,000 | 434 |
| 1993-02-16 | 435 | 438 | 432 | 432 | 1,086,000 | 432 |
| 1993-02-15 | 431 | 440 | 430 | 435 | 851,000 | 435 |
| 1993-02-12 | 438 | 438 | 428 | 430 | 981,000 | 430 |
| 1993-02-10 | 431 | 436 | 430 | 433 | 685,000 | 433 |
| 1993-02-09 | 442 | 442 | 432 | 433 | 982,000 | 433 |
| 1993-02-08 | 443 | 447 | 441 | 441 | 832,000 | 441 |
| 1993-02-05 | 442 | 449 | 441 | 442 | 1,070,000 | 442 |
| 1993-02-04 | 453 | 453 | 442 | 444 | 1,510,000 | 444 |
| 1993-02-03 | 460 | 462 | 449 | 450 | 1,476,000 | 450 |
| 1993-02-02 | 455 | 465 | 455 | 460 | 1,499,000 | 460 |
| 1993-02-01 | 455 | 455 | 446 | 455 | 421,000 | 455 |
| 1993-01-29 | 456 | 457 | 448 | 455 | 1,199,000 | 455 |
| 1993-01-28 | 445 | 453 | 442 | 453 | 1,361,000 | 453 |
| 1993-01-27 | 440 | 447 | 436 | 442 | 942,000 | 442 |
| 1993-01-26 | 433 | 441 | 433 | 440 | 663,000 | 440 |
| 1993-01-25 | 434 | 435 | 432 | 433 | 1,005,000 | 433 |
| 1993-01-22 | 424 | 436 | 423 | 433 | 1,220,000 | 433 |
| 1993-01-21 | 427 | 430 | 426 | 427 | 1,057,000 | 427 |
| 1993-01-20 | 426 | 429 | 425 | 425 | 1,176,000 | 425 |
| 1993-01-19 | 423 | 426 | 420 | 421 | 712,000 | 421 |
| 1993-01-18 | 419 | 426 | 419 | 421 | 1,554,000 | 421 |
| 1993-01-14 | 426 | 426 | 416 | 418 | 2,458,000 | 418 |
| 1993-01-13 | 440 | 441 | 431 | 431 | 2,757,000 | 431 |
| 1993-01-12 | 453 | 456 | 450 | 455 | 691,000 | 455 |
| 1993-01-11 | 448 | 453 | 446 | 453 | 692,000 | 453 |
| 1993-01-08 | 448 | 452 | 447 | 447 | 630,000 | 447 |
| 1993-01-07 | 450 | 454 | 448 | 452 | 1,708,000 | 452 |
| 1993-01-06 | 453 | 454 | 449 | 450 | 951,000 | 450 |
| 1993-01-05 | 458 | 462 | 452 | 456 | 1,009,000 | 456 |
| 1993-01-04 | 460 | 462 | 454 | 458 | 195,000 | 458 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
