4005 住友化学(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 570 | 571 | 567 | 570 | 599,000 | 570 |
| 1994-12-29 | 562 | 572 | 561 | 569 | 1,760,000 | 569 |
| 1994-12-28 | 562 | 570 | 562 | 570 | 787,000 | 570 |
| 1994-12-27 | 572 | 572 | 562 | 562 | 650,000 | 562 |
| 1994-12-26 | 560 | 571 | 560 | 571 | 1,360,000 | 571 |
| 1994-12-22 | 560 | 562 | 555 | 560 | 1,154,000 | 560 |
| 1994-12-21 | 558 | 558 | 549 | 555 | 1,201,000 | 555 |
| 1994-12-20 | 555 | 558 | 553 | 558 | 854,000 | 558 |
| 1994-12-19 | 554 | 557 | 554 | 554 | 1,119,000 | 554 |
| 1994-12-16 | 557 | 557 | 553 | 553 | 912,000 | 553 |
| 1994-12-15 | 558 | 560 | 555 | 556 | 1,359,000 | 556 |
| 1994-12-14 | 557 | 558 | 555 | 558 | 973,000 | 558 |
| 1994-12-13 | 556 | 557 | 553 | 557 | 1,507,000 | 557 |
| 1994-12-12 | 561 | 564 | 555 | 557 | 2,764,000 | 557 |
| 1994-12-09 | 571 | 571 | 561 | 561 | 1,961,000 | 561 |
| 1994-12-08 | 571 | 574 | 569 | 573 | 988,000 | 573 |
| 1994-12-07 | 575 | 577 | 568 | 572 | 2,027,000 | 572 |
| 1994-12-06 | 569 | 573 | 568 | 568 | 1,192,000 | 568 |
| 1994-12-05 | 565 | 568 | 564 | 564 | 846,000 | 564 |
| 1994-12-02 | 564 | 569 | 560 | 561 | 815,000 | 561 |
| 1994-12-01 | 570 | 570 | 567 | 569 | 336,000 | 569 |
| 1994-11-30 | 570 | 574 | 567 | 573 | 2,499,000 | 573 |
| 1994-11-29 | 569 | 569 | 560 | 567 | 1,032,000 | 567 |
| 1994-11-28 | 557 | 562 | 557 | 559 | 767,000 | 559 |
| 1994-11-25 | 553 | 556 | 551 | 554 | 857,000 | 554 |
| 1994-11-24 | 551 | 554 | 550 | 550 | 1,845,000 | 550 |
| 1994-11-22 | 561 | 565 | 558 | 561 | 2,764,000 | 561 |
| 1994-11-21 | 575 | 577 | 571 | 571 | 1,820,000 | 571 |
| 1994-11-18 | 572 | 576 | 570 | 573 | 1,455,000 | 573 |
| 1994-11-17 | 570 | 572 | 569 | 570 | 997,000 | 570 |
| 1994-11-16 | 570 | 574 | 566 | 567 | 1,528,000 | 567 |
| 1994-11-15 | 577 | 581 | 575 | 580 | 2,714,000 | 580 |
| 1994-11-14 | 569 | 570 | 566 | 569 | 1,175,000 | 569 |
| 1994-11-11 | 571 | 572 | 566 | 568 | 1,445,000 | 568 |
| 1994-11-10 | 566 | 570 | 565 | 569 | 808,000 | 569 |
| 1994-11-09 | 569 | 574 | 561 | 564 | 999,000 | 564 |
| 1994-11-08 | 574 | 578 | 571 | 578 | 1,712,000 | 578 |
| 1994-11-07 | 577 | 579 | 570 | 577 | 2,379,000 | 577 |
| 1994-11-04 | 579 | 580 | 576 | 579 | 2,580,000 | 579 |
| 1994-11-02 | 566 | 569 | 564 | 569 | 623,000 | 569 |
| 1994-11-01 | 570 | 574 | 565 | 574 | 1,235,000 | 574 |
| 1994-10-31 | 568 | 574 | 567 | 572 | 1,150,000 | 572 |
| 1994-10-28 | 569 | 570 | 559 | 568 | 473,000 | 568 |
| 1994-10-27 | 564 | 570 | 559 | 569 | 1,217,000 | 569 |
| 1994-10-26 | 553 | 562 | 553 | 562 | 893,000 | 562 |
| 1994-10-25 | 553 | 558 | 551 | 557 | 1,042,000 | 557 |
| 1994-10-24 | 557 | 560 | 555 | 555 | 959,000 | 555 |
| 1994-10-21 | 565 | 565 | 551 | 554 | 1,576,000 | 554 |
| 1994-10-20 | 566 | 570 | 563 | 564 | 1,476,000 | 564 |
| 1994-10-19 | 574 | 574 | 564 | 566 | 1,378,000 | 566 |
| 1994-10-18 | 575 | 575 | 570 | 575 | 859,000 | 575 |
| 1994-10-17 | 577 | 577 | 565 | 576 | 1,893,000 | 576 |
| 1994-10-14 | 578 | 580 | 576 | 580 | 2,217,000 | 580 |
| 1994-10-13 | 571 | 584 | 571 | 580 | 4,339,000 | 580 |
| 1994-10-12 | 565 | 573 | 565 | 571 | 1,683,000 | 571 |
| 1994-10-11 | 560 | 561 | 556 | 560 | 514,000 | 560 |
| 1994-10-07 | 563 | 565 | 555 | 559 | 799,000 | 559 |
| 1994-10-06 | 562 | 567 | 562 | 566 | 913,000 | 566 |
| 1994-10-05 | 555 | 568 | 554 | 568 | 1,046,000 | 568 |
| 1994-10-04 | 558 | 558 | 555 | 555 | 780,000 | 555 |
| 1994-10-03 | 561 | 563 | 558 | 560 | 451,000 | 560 |
| 1994-09-30 | 564 | 567 | 559 | 561 | 1,139,000 | 561 |
| 1994-09-29 | 564 | 568 | 562 | 564 | 1,917,000 | 564 |
| 1994-09-28 | 550 | 557 | 546 | 557 | 1,982,000 | 557 |
| 1994-09-27 | 553 | 555 | 548 | 548 | 1,227,000 | 548 |
| 1994-09-26 | 555 | 559 | 547 | 552 | 661,000 | 552 |
| 1994-09-22 | 572 | 572 | 556 | 562 | 1,789,000 | 562 |
| 1994-09-21 | 558 | 575 | 555 | 570 | 2,149,000 | 570 |
| 1994-09-20 | 553 | 566 | 550 | 558 | 3,088,000 | 558 |
| 1994-09-19 | 551 | 553 | 545 | 545 | 885,000 | 545 |
| 1994-09-16 | 555 | 555 | 547 | 554 | 1,389,000 | 554 |
| 1994-09-14 | 555 | 557 | 554 | 555 | 734,000 | 555 |
| 1994-09-13 | 562 | 564 | 559 | 560 | 931,000 | 560 |
| 1994-09-12 | 565 | 567 | 560 | 565 | 923,000 | 565 |
| 1994-09-09 | 554 | 565 | 551 | 565 | 4,929,000 | 565 |
| 1994-09-08 | 547 | 558 | 545 | 551 | 1,225,000 | 551 |
| 1994-09-07 | 556 | 557 | 544 | 545 | 1,480,000 | 545 |
| 1994-09-06 | 573 | 573 | 557 | 557 | 1,612,000 | 557 |
| 1994-09-05 | 575 | 580 | 572 | 573 | 1,780,000 | 573 |
| 1994-09-02 | 571 | 578 | 571 | 578 | 1,300,000 | 578 |
| 1994-09-01 | 575 | 587 | 570 | 580 | 2,833,000 | 580 |
| 1994-08-31 | 571 | 574 | 567 | 574 | 1,058,000 | 574 |
| 1994-08-30 | 564 | 578 | 563 | 574 | 2,413,000 | 574 |
| 1994-08-29 | 559 | 570 | 559 | 566 | 1,458,000 | 566 |
| 1994-08-26 | 563 | 563 | 558 | 559 | 1,465,000 | 559 |
| 1994-08-25 | 570 | 573 | 559 | 562 | 2,509,000 | 562 |
| 1994-08-24 | 560 | 567 | 560 | 565 | 1,663,000 | 565 |
| 1994-08-23 | 565 | 569 | 563 | 565 | 1,492,000 | 565 |
| 1994-08-22 | 580 | 585 | 568 | 575 | 5,162,000 | 575 |
| 1994-08-19 | 570 | 582 | 569 | 580 | 3,317,000 | 580 |
| 1994-08-18 | 576 | 580 | 574 | 575 | 3,464,000 | 575 |
| 1994-08-17 | 577 | 581 | 574 | 578 | 5,747,000 | 578 |
| 1994-08-16 | 558 | 575 | 558 | 572 | 6,321,000 | 572 |
| 1994-08-15 | 550 | 555 | 546 | 554 | 1,442,000 | 554 |
| 1994-08-12 | 554 | 554 | 544 | 550 | 2,020,000 | 550 |
| 1994-08-11 | 551 | 554 | 547 | 554 | 1,697,000 | 554 |
| 1994-08-10 | 551 | 558 | 548 | 554 | 5,199,000 | 554 |
| 1994-08-09 | 543 | 547 | 540 | 544 | 1,578,000 | 544 |
| 1994-08-08 | 539 | 542 | 537 | 540 | 1,000,000 | 540 |
| 1994-08-05 | 547 | 552 | 536 | 537 | 2,221,000 | 537 |
| 1994-08-04 | 530 | 548 | 530 | 548 | 2,430,000 | 548 |
| 1994-08-03 | 535 | 540 | 532 | 538 | 1,384,000 | 538 |
| 1994-08-02 | 535 | 543 | 535 | 535 | 1,860,000 | 535 |
| 1994-08-01 | 532 | 540 | 530 | 530 | 1,143,000 | 530 |
| 1994-07-29 | 525 | 530 | 521 | 527 | 938,000 | 527 |
| 1994-07-28 | 521 | 527 | 519 | 523 | 813,000 | 523 |
| 1994-07-27 | 523 | 523 | 517 | 520 | 1,071,000 | 520 |
| 1994-07-26 | 531 | 531 | 522 | 523 | 1,517,000 | 523 |
| 1994-07-25 | 530 | 530 | 517 | 521 | 698,000 | 521 |
| 1994-07-22 | 530 | 535 | 530 | 531 | 1,106,000 | 531 |
| 1994-07-21 | 527 | 533 | 527 | 533 | 1,625,000 | 533 |
| 1994-07-20 | 534 | 538 | 533 | 535 | 3,347,000 | 535 |
| 1994-07-19 | 530 | 534 | 529 | 534 | 2,207,000 | 534 |
| 1994-07-18 | 528 | 534 | 525 | 526 | 2,605,000 | 526 |
| 1994-07-15 | 515 | 524 | 514 | 518 | 1,540,000 | 518 |
| 1994-07-14 | 510 | 511 | 506 | 509 | 839,000 | 509 |
| 1994-07-13 | 500 | 510 | 500 | 505 | 694,000 | 505 |
| 1994-07-12 | 503 | 505 | 499 | 500 | 1,296,000 | 500 |
| 1994-07-11 | 510 | 515 | 505 | 505 | 958,000 | 505 |
| 1994-07-08 | 510 | 515 | 507 | 515 | 1,722,000 | 515 |
| 1994-07-07 | 516 | 519 | 503 | 505 | 1,080,000 | 505 |
| 1994-07-06 | 520 | 525 | 515 | 520 | 1,855,000 | 520 |
| 1994-07-05 | 518 | 520 | 510 | 517 | 670,000 | 517 |
| 1994-07-04 | 526 | 526 | 516 | 520 | 586,000 | 520 |
| 1994-07-01 | 531 | 531 | 517 | 529 | 835,000 | 529 |
| 1994-06-30 | 526 | 534 | 525 | 534 | 2,046,000 | 534 |
| 1994-06-29 | 509 | 536 | 504 | 536 | 1,346,000 | 536 |
| 1994-06-28 | 505 | 517 | 502 | 507 | 2,331,000 | 507 |
| 1994-06-27 | 510 | 515 | 493 | 515 | 1,872,000 | 515 |
| 1994-06-24 | 527 | 527 | 515 | 515 | 1,816,000 | 515 |
| 1994-06-23 | 515 | 527 | 512 | 527 | 3,332,000 | 527 |
| 1994-06-22 | 505 | 509 | 495 | 509 | 3,915,000 | 509 |
| 1994-06-21 | 523 | 527 | 503 | 511 | 2,487,000 | 511 |
| 1994-06-20 | 548 | 548 | 526 | 526 | 1,306,000 | 526 |
| 1994-06-17 | 545 | 548 | 540 | 548 | 2,507,000 | 548 |
| 1994-06-16 | 530 | 539 | 527 | 536 | 1,656,000 | 536 |
| 1994-06-15 | 534 | 535 | 525 | 525 | 1,952,000 | 525 |
| 1994-06-14 | 526 | 531 | 525 | 527 | 1,397,000 | 527 |
| 1994-06-13 | 534 | 543 | 532 | 536 | 3,280,000 | 536 |
| 1994-06-10 | 530 | 540 | 525 | 534 | 9,374,000 | 534 |
| 1994-06-09 | 500 | 520 | 500 | 520 | 4,863,000 | 520 |
| 1994-06-08 | 494 | 498 | 491 | 495 | 2,107,000 | 495 |
| 1994-06-07 | 490 | 499 | 488 | 498 | 828,000 | 498 |
| 1994-06-06 | 493 | 493 | 487 | 490 | 780,000 | 490 |
| 1994-06-03 | 494 | 498 | 488 | 493 | 979,000 | 493 |
| 1994-06-02 | 499 | 506 | 496 | 499 | 2,053,000 | 499 |
| 1994-06-01 | 503 | 505 | 499 | 503 | 1,998,000 | 503 |
| 1994-05-31 | 501 | 505 | 499 | 502 | 1,863,000 | 502 |
| 1994-05-30 | 496 | 502 | 495 | 502 | 1,454,000 | 502 |
| 1994-05-27 | 486 | 493 | 485 | 492 | 1,560,000 | 492 |
| 1994-05-26 | 491 | 492 | 488 | 489 | 790,000 | 489 |
| 1994-05-25 | 501 | 501 | 492 | 496 | 1,092,000 | 496 |
| 1994-05-24 | 491 | 504 | 491 | 503 | 2,071,000 | 503 |
| 1994-05-23 | 491 | 499 | 490 | 496 | 1,050,000 | 496 |
| 1994-05-20 | 486 | 491 | 486 | 490 | 855,000 | 490 |
| 1994-05-19 | 484 | 486 | 481 | 486 | 762,000 | 486 |
| 1994-05-18 | 488 | 489 | 483 | 484 | 877,000 | 484 |
| 1994-05-17 | 492 | 495 | 484 | 487 | 673,000 | 487 |
| 1994-05-16 | 499 | 507 | 491 | 497 | 2,291,000 | 497 |
| 1994-05-13 | 492 | 501 | 492 | 499 | 1,958,000 | 499 |
| 1994-05-12 | 499 | 501 | 492 | 501 | 706,000 | 501 |
| 1994-05-11 | 498 | 499 | 492 | 498 | 1,335,000 | 498 |
| 1994-05-10 | 491 | 497 | 491 | 495 | 804,000 | 495 |
| 1994-05-09 | 491 | 496 | 491 | 496 | 390,000 | 496 |
| 1994-05-06 | 485 | 498 | 485 | 498 | 184,000 | 498 |
| 1994-05-02 | 487 | 493 | 487 | 490 | 409,000 | 490 |
| 1994-04-28 | 486 | 492 | 484 | 492 | 612,000 | 492 |
| 1994-04-27 | 474 | 485 | 473 | 484 | 675,000 | 484 |
| 1994-04-26 | 477 | 479 | 467 | 478 | 697,000 | 478 |
| 1994-04-25 | 480 | 480 | 470 | 475 | 1,242,000 | 475 |
| 1994-04-22 | 487 | 490 | 478 | 482 | 2,459,000 | 482 |
| 1994-04-21 | 488 | 495 | 486 | 487 | 530,000 | 487 |
| 1994-04-20 | 494 | 500 | 484 | 485 | 1,215,000 | 485 |
| 1994-04-19 | 500 | 503 | 490 | 492 | 1,181,000 | 492 |
| 1994-04-18 | 505 | 510 | 503 | 503 | 1,256,000 | 503 |
| 1994-04-15 | 500 | 505 | 497 | 505 | 2,675,000 | 505 |
| 1994-04-14 | 491 | 498 | 489 | 498 | 2,635,000 | 498 |
| 1994-04-13 | 484 | 490 | 482 | 486 | 888,000 | 486 |
| 1994-04-12 | 492 | 492 | 481 | 482 | 1,344,000 | 482 |
| 1994-04-11 | 494 | 495 | 487 | 495 | 1,292,000 | 495 |
| 1994-04-08 | 493 | 494 | 480 | 492 | 2,407,000 | 492 |
| 1994-04-07 | 491 | 498 | 488 | 498 | 2,304,000 | 498 |
| 1994-04-06 | 490 | 498 | 490 | 491 | 2,668,000 | 491 |
| 1994-04-05 | 463 | 488 | 460 | 488 | 493,000 | 488 |
| 1994-04-04 | 452 | 457 | 452 | 456 | 1,115,000 | 456 |
| 1994-04-01 | 468 | 468 | 461 | 462 | 990,000 | 462 |
| 1994-03-31 | 465 | 467 | 461 | 461 | 905,000 | 461 |
| 1994-03-30 | 462 | 475 | 461 | 467 | 1,548,000 | 467 |
| 1994-03-29 | 478 | 480 | 471 | 471 | 499,000 | 471 |
| 1994-03-28 | 487 | 490 | 479 | 480 | 1,105,000 | 480 |
| 1994-03-25 | 476 | 493 | 474 | 492 | 3,168,000 | 492 |
| 1994-03-24 | 469 | 490 | 460 | 486 | 1,935,000 | 486 |
| 1994-03-23 | 473 | 473 | 461 | 464 | 2,527,000 | 464 |
| 1994-03-22 | 483 | 484 | 473 | 475 | 1,590,000 | 475 |
| 1994-03-18 | 487 | 487 | 477 | 478 | 1,727,000 | 478 |
| 1994-03-17 | 494 | 495 | 483 | 494 | 3,946,000 | 494 |
| 1994-03-16 | 473 | 494 | 470 | 489 | 7,150,000 | 489 |
| 1994-03-15 | 465 | 470 | 459 | 468 | 4,122,000 | 468 |
| 1994-03-14 | 439 | 460 | 439 | 459 | 1,807,000 | 459 |
| 1994-03-11 | 442 | 451 | 435 | 443 | 3,694,000 | 443 |
| 1994-03-10 | 432 | 437 | 431 | 432 | 1,338,000 | 432 |
| 1994-03-09 | 431 | 438 | 431 | 432 | 984,000 | 432 |
| 1994-03-08 | 430 | 442 | 430 | 441 | 657,000 | 441 |
| 1994-03-07 | 442 | 446 | 435 | 435 | 735,000 | 435 |
| 1994-03-04 | 428 | 448 | 423 | 447 | 1,450,000 | 447 |
| 1994-03-03 | 426 | 426 | 421 | 423 | 736,000 | 423 |
| 1994-03-02 | 432 | 439 | 426 | 426 | 701,000 | 426 |
| 1994-03-01 | 430 | 442 | 427 | 442 | 1,643,000 | 442 |
| 1994-02-28 | 433 | 433 | 422 | 429 | 754,000 | 429 |
| 1994-02-25 | 425 | 433 | 424 | 429 | 658,000 | 429 |
| 1994-02-24 | 433 | 440 | 430 | 433 | 1,120,000 | 433 |
| 1994-02-23 | 427 | 433 | 425 | 433 | 705,000 | 433 |
| 1994-02-22 | 425 | 434 | 420 | 420 | 827,000 | 420 |
| 1994-02-21 | 415 | 427 | 413 | 425 | 854,000 | 425 |
| 1994-02-18 | 430 | 430 | 415 | 415 | 603,000 | 415 |
| 1994-02-17 | 425 | 432 | 421 | 430 | 834,000 | 430 |
| 1994-02-16 | 429 | 430 | 420 | 425 | 536,000 | 425 |
| 1994-02-15 | 411 | 423 | 411 | 419 | 978,000 | 419 |
| 1994-02-14 | 427 | 432 | 421 | 421 | 559,000 | 421 |
| 1994-02-10 | 445 | 445 | 439 | 442 | 832,000 | 442 |
| 1994-02-09 | 440 | 450 | 430 | 450 | 1,257,000 | 450 |
| 1994-02-08 | 430 | 438 | 427 | 432 | 2,037,000 | 432 |
| 1994-02-07 | 424 | 430 | 421 | 424 | 448,000 | 424 |
| 1994-02-04 | 431 | 435 | 425 | 434 | 987,000 | 434 |
| 1994-02-03 | 448 | 451 | 424 | 426 | 1,643,000 | 426 |
| 1994-02-02 | 438 | 455 | 438 | 453 | 2,437,000 | 453 |
| 1994-02-01 | 443 | 455 | 441 | 450 | 2,146,000 | 450 |
| 1994-01-31 | 436 | 438 | 426 | 438 | 1,445,000 | 438 |
| 1994-01-28 | 416 | 416 | 410 | 411 | 308,000 | 411 |
| 1994-01-27 | 420 | 429 | 410 | 417 | 669,000 | 417 |
| 1994-01-26 | 416 | 425 | 412 | 425 | 893,000 | 425 |
| 1994-01-25 | 416 | 420 | 409 | 412 | 620,000 | 412 |
| 1994-01-24 | 414 | 425 | 409 | 415 | 1,166,000 | 415 |
| 1994-01-21 | 431 | 440 | 426 | 439 | 749,000 | 439 |
| 1994-01-20 | 430 | 443 | 425 | 441 | 1,997,000 | 441 |
| 1994-01-19 | 415 | 430 | 415 | 425 | 1,266,000 | 425 |
| 1994-01-18 | 413 | 422 | 413 | 420 | 762,000 | 420 |
| 1994-01-17 | 418 | 420 | 414 | 417 | 609,000 | 417 |
| 1994-01-14 | 405 | 429 | 404 | 429 | 1,809,000 | 429 |
| 1994-01-13 | 423 | 425 | 414 | 414 | 922,000 | 414 |
| 1994-01-12 | 412 | 425 | 412 | 425 | 1,482,000 | 425 |
| 1994-01-11 | 419 | 422 | 411 | 417 | 1,257,000 | 417 |
| 1994-01-10 | 419 | 425 | 415 | 419 | 888,000 | 419 |
| 1994-01-07 | 412 | 419 | 411 | 414 | 634,000 | 414 |
| 1994-01-06 | 425 | 429 | 416 | 421 | 863,000 | 421 |
| 1994-01-05 | 420 | 428 | 420 | 421 | 519,000 | 421 |
| 1994-01-04 | 420 | 430 | 420 | 430 | 158,000 | 430 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
