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
1994-12-30570571567570599,000570
1994-12-295625725615691,760,000569
1994-12-28562570562570787,000570
1994-12-27572572562562650,000562
1994-12-265605715605711,360,000571
1994-12-225605625555601,154,000560
1994-12-215585585495551,201,000555
1994-12-20555558553558854,000558
1994-12-195545575545541,119,000554
1994-12-16557557553553912,000553
1994-12-155585605555561,359,000556
1994-12-14557558555558973,000558
1994-12-135565575535571,507,000557
1994-12-125615645555572,764,000557
1994-12-095715715615611,961,000561
1994-12-08571574569573988,000573
1994-12-075755775685722,027,000572
1994-12-065695735685681,192,000568
1994-12-05565568564564846,000564
1994-12-02564569560561815,000561
1994-12-01570570567569336,000569
1994-11-305705745675732,499,000573
1994-11-295695695605671,032,000567
1994-11-28557562557559767,000559
1994-11-25553556551554857,000554
1994-11-245515545505501,845,000550
1994-11-225615655585612,764,000561
1994-11-215755775715711,820,000571
1994-11-185725765705731,455,000573
1994-11-17570572569570997,000570
1994-11-165705745665671,528,000567
1994-11-155775815755802,714,000580
1994-11-145695705665691,175,000569
1994-11-115715725665681,445,000568
1994-11-10566570565569808,000569
1994-11-09569574561564999,000564
1994-11-085745785715781,712,000578
1994-11-075775795705772,379,000577
1994-11-045795805765792,580,000579
1994-11-02566569564569623,000569
1994-11-015705745655741,235,000574
1994-10-315685745675721,150,000572
1994-10-28569570559568473,000568
1994-10-275645705595691,217,000569
1994-10-26553562553562893,000562
1994-10-255535585515571,042,000557
1994-10-24557560555555959,000555
1994-10-215655655515541,576,000554
1994-10-205665705635641,476,000564
1994-10-195745745645661,378,000566
1994-10-18575575570575859,000575
1994-10-175775775655761,893,000576
1994-10-145785805765802,217,000580
1994-10-135715845715804,339,000580
1994-10-125655735655711,683,000571
1994-10-11560561556560514,000560
1994-10-07563565555559799,000559
1994-10-06562567562566913,000566
1994-10-055555685545681,046,000568
1994-10-04558558555555780,000555
1994-10-03561563558560451,000560
1994-09-305645675595611,139,000561
1994-09-295645685625641,917,000564
1994-09-285505575465571,982,000557
1994-09-275535555485481,227,000548
1994-09-26555559547552661,000552
1994-09-225725725565621,789,000562
1994-09-215585755555702,149,000570
1994-09-205535665505583,088,000558
1994-09-19551553545545885,000545
1994-09-165555555475541,389,000554
1994-09-14555557554555734,000555
1994-09-13562564559560931,000560
1994-09-12565567560565923,000565
1994-09-095545655515654,929,000565
1994-09-085475585455511,225,000551
1994-09-075565575445451,480,000545
1994-09-065735735575571,612,000557
1994-09-055755805725731,780,000573
1994-09-025715785715781,300,000578
1994-09-015755875705802,833,000580
1994-08-315715745675741,058,000574
1994-08-305645785635742,413,000574
1994-08-295595705595661,458,000566
1994-08-265635635585591,465,000559
1994-08-255705735595622,509,000562
1994-08-245605675605651,663,000565
1994-08-235655695635651,492,000565
1994-08-225805855685755,162,000575
1994-08-195705825695803,317,000580
1994-08-185765805745753,464,000575
1994-08-175775815745785,747,000578
1994-08-165585755585726,321,000572
1994-08-155505555465541,442,000554
1994-08-125545545445502,020,000550
1994-08-115515545475541,697,000554
1994-08-105515585485545,199,000554
1994-08-095435475405441,578,000544
1994-08-085395425375401,000,000540
1994-08-055475525365372,221,000537
1994-08-045305485305482,430,000548
1994-08-035355405325381,384,000538
1994-08-025355435355351,860,000535
1994-08-015325405305301,143,000530
1994-07-29525530521527938,000527
1994-07-28521527519523813,000523
1994-07-275235235175201,071,000520
1994-07-265315315225231,517,000523
1994-07-25530530517521698,000521
1994-07-225305355305311,106,000531
1994-07-215275335275331,625,000533
1994-07-205345385335353,347,000535
1994-07-195305345295342,207,000534
1994-07-185285345255262,605,000526
1994-07-155155245145181,540,000518
1994-07-14510511506509839,000509
1994-07-13500510500505694,000505
1994-07-125035054995001,296,000500
1994-07-11510515505505958,000505
1994-07-085105155075151,722,000515
1994-07-075165195035051,080,000505
1994-07-065205255155201,855,000520
1994-07-05518520510517670,000517
1994-07-04526526516520586,000520
1994-07-01531531517529835,000529
1994-06-305265345255342,046,000534
1994-06-295095365045361,346,000536
1994-06-285055175025072,331,000507
1994-06-275105154935151,872,000515
1994-06-245275275155151,816,000515
1994-06-235155275125273,332,000527
1994-06-225055094955093,915,000509
1994-06-215235275035112,487,000511
1994-06-205485485265261,306,000526
1994-06-175455485405482,507,000548
1994-06-165305395275361,656,000536
1994-06-155345355255251,952,000525
1994-06-145265315255271,397,000527
1994-06-135345435325363,280,000536
1994-06-105305405255349,374,000534
1994-06-095005205005204,863,000520
1994-06-084944984914952,107,000495
1994-06-07490499488498828,000498
1994-06-06493493487490780,000490
1994-06-03494498488493979,000493
1994-06-024995064964992,053,000499
1994-06-015035054995031,998,000503
1994-05-315015054995021,863,000502
1994-05-304965024955021,454,000502
1994-05-274864934854921,560,000492
1994-05-26491492488489790,000489
1994-05-255015014924961,092,000496
1994-05-244915044915032,071,000503
1994-05-234914994904961,050,000496
1994-05-20486491486490855,000490
1994-05-19484486481486762,000486
1994-05-18488489483484877,000484
1994-05-17492495484487673,000487
1994-05-164995074914972,291,000497
1994-05-134925014924991,958,000499
1994-05-12499501492501706,000501
1994-05-114984994924981,335,000498
1994-05-10491497491495804,000495
1994-05-09491496491496390,000496
1994-05-06485498485498184,000498
1994-05-02487493487490409,000490
1994-04-28486492484492612,000492
1994-04-27474485473484675,000484
1994-04-26477479467478697,000478
1994-04-254804804704751,242,000475
1994-04-224874904784822,459,000482
1994-04-21488495486487530,000487
1994-04-204945004844851,215,000485
1994-04-195005034904921,181,000492
1994-04-185055105035031,256,000503
1994-04-155005054975052,675,000505
1994-04-144914984894982,635,000498
1994-04-13484490482486888,000486
1994-04-124924924814821,344,000482
1994-04-114944954874951,292,000495
1994-04-084934944804922,407,000492
1994-04-074914984884982,304,000498
1994-04-064904984904912,668,000491
1994-04-05463488460488493,000488
1994-04-044524574524561,115,000456
1994-04-01468468461462990,000462
1994-03-31465467461461905,000461
1994-03-304624754614671,548,000467
1994-03-29478480471471499,000471
1994-03-284874904794801,105,000480
1994-03-254764934744923,168,000492
1994-03-244694904604861,935,000486
1994-03-234734734614642,527,000464
1994-03-224834844734751,590,000475
1994-03-184874874774781,727,000478
1994-03-174944954834943,946,000494
1994-03-164734944704897,150,000489
1994-03-154654704594684,122,000468
1994-03-144394604394591,807,000459
1994-03-114424514354433,694,000443
1994-03-104324374314321,338,000432
1994-03-09431438431432984,000432
1994-03-08430442430441657,000441
1994-03-07442446435435735,000435
1994-03-044284484234471,450,000447
1994-03-03426426421423736,000423
1994-03-02432439426426701,000426
1994-03-014304424274421,643,000442
1994-02-28433433422429754,000429
1994-02-25425433424429658,000429
1994-02-244334404304331,120,000433
1994-02-23427433425433705,000433
1994-02-22425434420420827,000420
1994-02-21415427413425854,000425
1994-02-18430430415415603,000415
1994-02-17425432421430834,000430
1994-02-16429430420425536,000425
1994-02-15411423411419978,000419
1994-02-14427432421421559,000421
1994-02-10445445439442832,000442
1994-02-094404504304501,257,000450
1994-02-084304384274322,037,000432
1994-02-07424430421424448,000424
1994-02-04431435425434987,000434
1994-02-034484514244261,643,000426
1994-02-024384554384532,437,000453
1994-02-014434554414502,146,000450
1994-01-314364384264381,445,000438
1994-01-28416416410411308,000411
1994-01-27420429410417669,000417
1994-01-26416425412425893,000425
1994-01-25416420409412620,000412
1994-01-244144254094151,166,000415
1994-01-21431440426439749,000439
1994-01-204304434254411,997,000441
1994-01-194154304154251,266,000425
1994-01-18413422413420762,000420
1994-01-17418420414417609,000417
1994-01-144054294044291,809,000429
1994-01-13423425414414922,000414
1994-01-124124254124251,482,000425
1994-01-114194224114171,257,000417
1994-01-10419425415419888,000419
1994-01-07412419411414634,000414
1994-01-06425429416421863,000421
1994-01-05420428420421519,000421
1994-01-04420430420430158,000430

分割・併合履歴 : [1988-06-27]1株→1.03株