4005 住友化学(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 507 | 515 | 507 | 515 | 483,000 | 515 |
| 1995-12-28 | 510 | 511 | 507 | 507 | 767,000 | 507 |
| 1995-12-27 | 511 | 511 | 505 | 510 | 1,304,000 | 510 |
| 1995-12-26 | 507 | 510 | 503 | 510 | 352,000 | 510 |
| 1995-12-25 | 510 | 510 | 505 | 508 | 1,503,000 | 508 |
| 1995-12-22 | 508 | 514 | 507 | 511 | 2,703,000 | 511 |
| 1995-12-21 | 505 | 508 | 502 | 508 | 645,000 | 508 |
| 1995-12-20 | 498 | 505 | 496 | 505 | 1,249,000 | 505 |
| 1995-12-19 | 494 | 497 | 491 | 492 | 1,025,000 | 492 |
| 1995-12-18 | 500 | 502 | 498 | 499 | 701,000 | 499 |
| 1995-12-15 | 502 | 510 | 502 | 504 | 729,000 | 504 |
| 1995-12-14 | 514 | 516 | 510 | 512 | 1,309,000 | 512 |
| 1995-12-13 | 511 | 519 | 510 | 514 | 2,224,000 | 514 |
| 1995-12-12 | 508 | 509 | 505 | 509 | 1,050,000 | 509 |
| 1995-12-11 | 507 | 508 | 500 | 506 | 890,000 | 506 |
| 1995-12-08 | 506 | 510 | 503 | 507 | 4,881,000 | 507 |
| 1995-12-07 | 501 | 513 | 500 | 506 | 2,729,000 | 506 |
| 1995-12-06 | 498 | 502 | 498 | 502 | 1,138,000 | 502 |
| 1995-12-05 | 495 | 497 | 491 | 494 | 791,000 | 494 |
| 1995-12-04 | 500 | 505 | 491 | 495 | 2,178,000 | 495 |
| 1995-12-01 | 496 | 507 | 491 | 504 | 3,151,000 | 504 |
| 1995-11-30 | 507 | 509 | 503 | 506 | 1,850,000 | 506 |
| 1995-11-29 | 510 | 514 | 498 | 503 | 2,324,000 | 503 |
| 1995-11-28 | 507 | 509 | 501 | 507 | 1,550,000 | 507 |
| 1995-11-27 | 500 | 511 | 499 | 509 | 2,800,000 | 509 |
| 1995-11-24 | 492 | 500 | 492 | 500 | 1,908,000 | 500 |
| 1995-11-22 | 487 | 495 | 487 | 492 | 2,273,000 | 492 |
| 1995-11-21 | 480 | 489 | 480 | 485 | 1,536,000 | 485 |
| 1995-11-20 | 490 | 494 | 483 | 485 | 1,133,000 | 485 |
| 1995-11-17 | 485 | 490 | 484 | 488 | 1,161,000 | 488 |
| 1995-11-16 | 486 | 488 | 481 | 485 | 870,000 | 485 |
| 1995-11-15 | 483 | 494 | 477 | 485 | 3,364,000 | 485 |
| 1995-11-14 | 479 | 490 | 479 | 490 | 742,000 | 490 |
| 1995-11-13 | 478 | 482 | 476 | 478 | 309,000 | 478 |
| 1995-11-10 | 479 | 480 | 475 | 478 | 841,000 | 478 |
| 1995-11-09 | 479 | 485 | 478 | 480 | 1,906,000 | 480 |
| 1995-11-08 | 480 | 485 | 478 | 478 | 1,330,000 | 478 |
| 1995-11-07 | 481 | 482 | 478 | 481 | 734,000 | 481 |
| 1995-11-06 | 474 | 484 | 473 | 481 | 1,460,000 | 481 |
| 1995-11-02 | 473 | 480 | 468 | 479 | 1,274,000 | 479 |
| 1995-11-01 | 470 | 476 | 467 | 471 | 1,579,000 | 471 |
| 1995-10-31 | 460 | 475 | 460 | 475 | 1,953,000 | 475 |
| 1995-10-30 | 457 | 458 | 453 | 455 | 699,000 | 455 |
| 1995-10-27 | 463 | 463 | 453 | 454 | 2,487,000 | 454 |
| 1995-10-26 | 464 | 465 | 458 | 463 | 2,310,000 | 463 |
| 1995-10-25 | 471 | 473 | 468 | 469 | 1,005,000 | 469 |
| 1995-10-24 | 474 | 479 | 473 | 473 | 1,850,000 | 473 |
| 1995-10-23 | 474 | 477 | 472 | 476 | 1,411,000 | 476 |
| 1995-10-20 | 479 | 482 | 473 | 475 | 1,443,000 | 475 |
| 1995-10-19 | 475 | 479 | 473 | 475 | 1,020,000 | 475 |
| 1995-10-18 | 475 | 476 | 473 | 475 | 1,147,000 | 475 |
| 1995-10-17 | 478 | 480 | 474 | 474 | 1,404,000 | 474 |
| 1995-10-16 | 474 | 480 | 473 | 476 | 974,000 | 476 |
| 1995-10-13 | 470 | 472 | 465 | 471 | 697,000 | 471 |
| 1995-10-12 | 478 | 480 | 470 | 474 | 1,342,000 | 474 |
| 1995-10-11 | 477 | 490 | 475 | 479 | 3,533,000 | 479 |
| 1995-10-09 | 470 | 484 | 470 | 482 | 4,044,000 | 482 |
| 1995-10-06 | 458 | 471 | 458 | 468 | 2,529,000 | 468 |
| 1995-10-05 | 452 | 459 | 445 | 455 | 3,008,000 | 455 |
| 1995-10-04 | 434 | 458 | 433 | 452 | 2,714,000 | 452 |
| 1995-10-03 | 425 | 434 | 421 | 433 | 1,261,000 | 433 |
| 1995-10-02 | 429 | 429 | 420 | 422 | 854,000 | 422 |
| 1995-09-29 | 445 | 445 | 427 | 433 | 1,524,000 | 433 |
| 1995-09-28 | 440 | 452 | 440 | 441 | 1,044,000 | 441 |
| 1995-09-27 | 439 | 440 | 435 | 439 | 1,108,000 | 439 |
| 1995-09-26 | 430 | 439 | 428 | 439 | 449,000 | 439 |
| 1995-09-25 | 428 | 434 | 425 | 427 | 890,000 | 427 |
| 1995-09-22 | 432 | 436 | 425 | 429 | 1,378,000 | 429 |
| 1995-09-21 | 446 | 447 | 437 | 438 | 963,000 | 438 |
| 1995-09-20 | 479 | 479 | 455 | 456 | 1,201,000 | 456 |
| 1995-09-19 | 471 | 474 | 467 | 474 | 1,320,000 | 474 |
| 1995-09-18 | 486 | 489 | 475 | 479 | 1,305,000 | 479 |
| 1995-09-14 | 495 | 495 | 479 | 490 | 2,367,000 | 490 |
| 1995-09-13 | 485 | 490 | 479 | 490 | 2,514,000 | 490 |
| 1995-09-12 | 478 | 487 | 478 | 486 | 2,250,000 | 486 |
| 1995-09-11 | 463 | 475 | 458 | 475 | 2,652,000 | 475 |
| 1995-09-08 | 460 | 464 | 444 | 460 | 5,846,000 | 460 |
| 1995-09-07 | 448 | 454 | 444 | 454 | 1,125,000 | 454 |
| 1995-09-06 | 439 | 450 | 439 | 444 | 840,000 | 444 |
| 1995-09-05 | 437 | 442 | 431 | 439 | 912,000 | 439 |
| 1995-09-04 | 448 | 449 | 441 | 446 | 582,000 | 446 |
| 1995-09-01 | 448 | 454 | 441 | 450 | 835,000 | 450 |
| 1995-08-31 | 444 | 450 | 440 | 450 | 434,000 | 450 |
| 1995-08-30 | 455 | 455 | 445 | 445 | 1,481,000 | 445 |
| 1995-08-29 | 445 | 450 | 445 | 450 | 755,000 | 450 |
| 1995-08-28 | 444 | 448 | 441 | 447 | 1,041,000 | 447 |
| 1995-08-25 | 447 | 447 | 444 | 444 | 939,000 | 444 |
| 1995-08-24 | 445 | 447 | 443 | 447 | 848,000 | 447 |
| 1995-08-23 | 447 | 447 | 442 | 447 | 987,000 | 447 |
| 1995-08-22 | 444 | 450 | 440 | 447 | 1,085,000 | 447 |
| 1995-08-21 | 438 | 445 | 433 | 436 | 645,000 | 436 |
| 1995-08-18 | 444 | 450 | 435 | 435 | 1,290,000 | 435 |
| 1995-08-17 | 454 | 459 | 450 | 454 | 1,344,000 | 454 |
| 1995-08-16 | 460 | 475 | 455 | 459 | 4,940,000 | 459 |
| 1995-08-15 | 424 | 442 | 423 | 442 | 4,416,000 | 442 |
| 1995-08-14 | 410 | 424 | 409 | 424 | 2,138,000 | 424 |
| 1995-08-11 | 409 | 410 | 403 | 407 | 1,334,000 | 407 |
| 1995-08-10 | 404 | 413 | 404 | 409 | 1,497,000 | 409 |
| 1995-08-09 | 402 | 406 | 400 | 403 | 613,000 | 403 |
| 1995-08-08 | 399 | 400 | 388 | 400 | 1,137,000 | 400 |
| 1995-08-07 | 395 | 404 | 395 | 403 | 1,373,000 | 403 |
| 1995-08-04 | 380 | 390 | 379 | 390 | 2,566,000 | 390 |
| 1995-08-03 | 377 | 378 | 371 | 375 | 1,546,000 | 375 |
| 1995-08-02 | 367 | 371 | 367 | 371 | 1,022,000 | 371 |
| 1995-08-01 | 375 | 378 | 371 | 372 | 344,000 | 372 |
| 1995-07-31 | 378 | 385 | 377 | 385 | 809,000 | 385 |
| 1995-07-28 | 377 | 383 | 373 | 383 | 1,230,000 | 383 |
| 1995-07-27 | 376 | 377 | 375 | 377 | 554,000 | 377 |
| 1995-07-26 | 372 | 381 | 369 | 381 | 643,000 | 381 |
| 1995-07-25 | 384 | 385 | 376 | 382 | 616,000 | 382 |
| 1995-07-24 | 391 | 394 | 386 | 388 | 380,000 | 388 |
| 1995-07-21 | 396 | 399 | 391 | 399 | 479,000 | 399 |
| 1995-07-20 | 390 | 400 | 390 | 400 | 618,000 | 400 |
| 1995-07-19 | 390 | 400 | 389 | 400 | 504,000 | 400 |
| 1995-07-18 | 406 | 410 | 390 | 405 | 624,000 | 405 |
| 1995-07-17 | 410 | 415 | 405 | 409 | 889,000 | 409 |
| 1995-07-14 | 412 | 412 | 404 | 405 | 641,000 | 405 |
| 1995-07-13 | 413 | 417 | 408 | 410 | 558,000 | 410 |
| 1995-07-12 | 415 | 420 | 410 | 416 | 1,216,000 | 416 |
| 1995-07-11 | 393 | 410 | 392 | 410 | 1,543,000 | 410 |
| 1995-07-10 | 390 | 410 | 384 | 388 | 3,038,000 | 388 |
| 1995-07-07 | 371 | 400 | 371 | 385 | 3,533,000 | 385 |
| 1995-07-06 | 360 | 369 | 358 | 368 | 1,122,000 | 368 |
| 1995-07-05 | 360 | 360 | 355 | 360 | 1,132,000 | 360 |
| 1995-07-04 | 350 | 363 | 345 | 363 | 844,000 | 363 |
| 1995-07-03 | 337 | 346 | 335 | 340 | 1,063,000 | 340 |
| 1995-06-30 | 339 | 346 | 332 | 332 | 1,364,000 | 332 |
| 1995-06-29 | 363 | 364 | 331 | 338 | 2,146,000 | 338 |
| 1995-06-28 | 361 | 362 | 356 | 360 | 401,000 | 360 |
| 1995-06-27 | 387 | 387 | 365 | 366 | 648,000 | 366 |
| 1995-06-26 | 385 | 385 | 381 | 382 | 272,000 | 382 |
| 1995-06-23 | 379 | 384 | 377 | 384 | 818,000 | 384 |
| 1995-06-22 | 379 | 385 | 376 | 380 | 463,000 | 380 |
| 1995-06-21 | 379 | 390 | 375 | 380 | 371,000 | 380 |
| 1995-06-20 | 369 | 370 | 364 | 370 | 1,217,000 | 370 |
| 1995-06-19 | 360 | 364 | 360 | 364 | 412,000 | 364 |
| 1995-06-16 | 375 | 377 | 356 | 360 | 1,439,000 | 360 |
| 1995-06-15 | 366 | 367 | 355 | 365 | 2,084,000 | 365 |
| 1995-06-14 | 375 | 377 | 371 | 371 | 2,075,000 | 371 |
| 1995-06-13 | 380 | 384 | 370 | 372 | 1,483,000 | 372 |
| 1995-06-12 | 389 | 389 | 380 | 381 | 966,000 | 381 |
| 1995-06-09 | 390 | 395 | 385 | 394 | 4,049,000 | 394 |
| 1995-06-08 | 406 | 406 | 400 | 404 | 1,040,000 | 404 |
| 1995-06-07 | 410 | 410 | 406 | 410 | 1,392,000 | 410 |
| 1995-06-06 | 415 | 417 | 413 | 417 | 714,000 | 417 |
| 1995-06-05 | 419 | 422 | 416 | 419 | 1,576,000 | 419 |
| 1995-06-02 | 419 | 426 | 418 | 424 | 750,000 | 424 |
| 1995-06-01 | 428 | 428 | 415 | 418 | 568,000 | 418 |
| 1995-05-31 | 429 | 433 | 418 | 433 | 1,417,000 | 433 |
| 1995-05-30 | 428 | 431 | 428 | 429 | 294,000 | 429 |
| 1995-05-29 | 426 | 430 | 423 | 430 | 634,000 | 430 |
| 1995-05-26 | 427 | 431 | 426 | 430 | 828,000 | 430 |
| 1995-05-25 | 433 | 436 | 426 | 426 | 1,032,000 | 426 |
| 1995-05-24 | 429 | 433 | 427 | 433 | 1,471,000 | 433 |
| 1995-05-23 | 431 | 431 | 416 | 426 | 713,000 | 426 |
| 1995-05-22 | 442 | 442 | 432 | 436 | 566,000 | 436 |
| 1995-05-19 | 442 | 445 | 440 | 445 | 3,210,000 | 445 |
| 1995-05-18 | 450 | 450 | 440 | 448 | 1,037,000 | 448 |
| 1995-05-17 | 449 | 455 | 448 | 450 | 2,394,000 | 450 |
| 1995-05-16 | 457 | 457 | 444 | 444 | 805,000 | 444 |
| 1995-05-15 | 440 | 455 | 435 | 452 | 1,098,000 | 452 |
| 1995-05-12 | 443 | 445 | 430 | 430 | 1,707,000 | 430 |
| 1995-05-11 | 458 | 458 | 432 | 433 | 1,513,000 | 433 |
| 1995-05-10 | 458 | 462 | 457 | 460 | 732,000 | 460 |
| 1995-05-09 | 470 | 474 | 463 | 463 | 349,000 | 463 |
| 1995-05-08 | 481 | 482 | 469 | 475 | 1,108,000 | 475 |
| 1995-05-02 | 475 | 479 | 475 | 478 | 524,000 | 478 |
| 1995-05-01 | 480 | 480 | 473 | 477 | 438,000 | 477 |
| 1995-04-28 | 471 | 485 | 470 | 476 | 986,000 | 476 |
| 1995-04-27 | 471 | 471 | 460 | 466 | 626,000 | 466 |
| 1995-04-26 | 460 | 468 | 460 | 467 | 508,000 | 467 |
| 1995-04-25 | 466 | 466 | 456 | 464 | 646,000 | 464 |
| 1995-04-24 | 466 | 467 | 461 | 461 | 481,000 | 461 |
| 1995-04-21 | 468 | 468 | 464 | 466 | 1,367,000 | 466 |
| 1995-04-20 | 461 | 463 | 456 | 463 | 1,444,000 | 463 |
| 1995-04-19 | 450 | 457 | 446 | 456 | 639,000 | 456 |
| 1995-04-18 | 456 | 459 | 451 | 452 | 529,000 | 452 |
| 1995-04-17 | 445 | 466 | 440 | 466 | 479,000 | 466 |
| 1995-04-14 | 454 | 463 | 452 | 452 | 1,350,000 | 452 |
| 1995-04-13 | 447 | 459 | 446 | 454 | 875,000 | 454 |
| 1995-04-12 | 447 | 455 | 446 | 448 | 394,000 | 448 |
| 1995-04-11 | 455 | 455 | 446 | 452 | 398,000 | 452 |
| 1995-04-10 | 436 | 456 | 436 | 455 | 553,000 | 455 |
| 1995-04-07 | 440 | 442 | 432 | 434 | 775,000 | 434 |
| 1995-04-06 | 445 | 446 | 442 | 445 | 608,000 | 445 |
| 1995-04-05 | 446 | 446 | 437 | 442 | 753,000 | 442 |
| 1995-04-04 | 440 | 445 | 436 | 441 | 1,146,000 | 441 |
| 1995-04-03 | 454 | 455 | 435 | 435 | 1,340,000 | 435 |
| 1995-03-31 | 488 | 490 | 452 | 460 | 2,167,000 | 460 |
| 1995-03-30 | 449 | 490 | 449 | 483 | 2,349,000 | 483 |
| 1995-03-29 | 441 | 460 | 435 | 460 | 1,265,000 | 460 |
| 1995-03-28 | 425 | 443 | 425 | 441 | 606,000 | 441 |
| 1995-03-27 | 423 | 432 | 423 | 423 | 445,000 | 423 |
| 1995-03-24 | 423 | 423 | 412 | 423 | 821,000 | 423 |
| 1995-03-23 | 424 | 426 | 415 | 424 | 691,000 | 424 |
| 1995-03-22 | 430 | 431 | 424 | 425 | 901,000 | 425 |
| 1995-03-20 | 436 | 440 | 425 | 425 | 2,142,000 | 425 |
| 1995-03-17 | 446 | 449 | 438 | 441 | 622,000 | 441 |
| 1995-03-16 | 447 | 451 | 443 | 444 | 840,000 | 444 |
| 1995-03-15 | 441 | 455 | 440 | 451 | 1,139,000 | 451 |
| 1995-03-14 | 445 | 445 | 440 | 441 | 426,000 | 441 |
| 1995-03-13 | 447 | 449 | 439 | 445 | 661,000 | 445 |
| 1995-03-10 | 441 | 447 | 441 | 442 | 2,843,000 | 442 |
| 1995-03-09 | 445 | 448 | 443 | 445 | 583,000 | 445 |
| 1995-03-08 | 447 | 452 | 440 | 440 | 1,312,000 | 440 |
| 1995-03-07 | 460 | 465 | 452 | 452 | 799,000 | 452 |
| 1995-03-06 | 465 | 471 | 461 | 465 | 917,000 | 465 |
| 1995-03-03 | 459 | 469 | 457 | 465 | 2,168,000 | 465 |
| 1995-03-02 | 446 | 465 | 444 | 460 | 2,423,000 | 460 |
| 1995-03-01 | 441 | 443 | 435 | 437 | 1,030,000 | 437 |
| 1995-02-28 | 440 | 445 | 437 | 445 | 678,000 | 445 |
| 1995-02-27 | 436 | 450 | 430 | 435 | 1,503,000 | 435 |
| 1995-02-24 | 458 | 460 | 453 | 457 | 1,060,000 | 457 |
| 1995-02-23 | 456 | 459 | 449 | 459 | 1,581,000 | 459 |
| 1995-02-22 | 445 | 455 | 445 | 451 | 1,115,000 | 451 |
| 1995-02-21 | 431 | 442 | 431 | 440 | 1,801,000 | 440 |
| 1995-02-20 | 434 | 434 | 430 | 430 | 1,822,000 | 430 |
| 1995-02-17 | 440 | 442 | 431 | 434 | 3,179,000 | 434 |
| 1995-02-16 | 449 | 449 | 438 | 440 | 1,366,000 | 440 |
| 1995-02-15 | 455 | 460 | 442 | 449 | 1,670,000 | 449 |
| 1995-02-14 | 468 | 471 | 460 | 460 | 583,000 | 460 |
| 1995-02-13 | 480 | 480 | 470 | 471 | 332,000 | 471 |
| 1995-02-10 | 464 | 477 | 463 | 477 | 1,053,000 | 477 |
| 1995-02-09 | 467 | 472 | 463 | 463 | 883,000 | 463 |
| 1995-02-08 | 470 | 475 | 462 | 470 | 1,276,000 | 470 |
| 1995-02-07 | 491 | 495 | 478 | 478 | 458,000 | 478 |
| 1995-02-06 | 494 | 497 | 491 | 496 | 260,000 | 496 |
| 1995-02-03 | 497 | 498 | 490 | 490 | 328,000 | 490 |
| 1995-02-02 | 489 | 493 | 484 | 491 | 437,000 | 491 |
| 1995-02-01 | 477 | 490 | 477 | 483 | 1,093,000 | 483 |
| 1995-01-31 | 481 | 481 | 475 | 476 | 1,045,000 | 476 |
| 1995-01-30 | 476 | 484 | 460 | 472 | 2,566,000 | 472 |
| 1995-01-27 | 479 | 480 | 467 | 475 | 1,284,000 | 475 |
| 1995-01-26 | 482 | 484 | 474 | 478 | 1,732,000 | 478 |
| 1995-01-25 | 493 | 495 | 473 | 477 | 2,559,000 | 477 |
| 1995-01-24 | 495 | 498 | 490 | 491 | 1,474,000 | 491 |
| 1995-01-23 | 521 | 521 | 495 | 495 | 1,033,000 | 495 |
| 1995-01-20 | 517 | 524 | 509 | 516 | 1,310,000 | 516 |
| 1995-01-19 | 525 | 530 | 514 | 514 | 966,000 | 514 |
| 1995-01-18 | 529 | 535 | 528 | 530 | 685,000 | 530 |
| 1995-01-17 | 540 | 548 | 530 | 531 | 1,255,000 | 531 |
| 1995-01-13 | 544 | 552 | 544 | 550 | 3,836,000 | 550 |
| 1995-01-12 | 551 | 552 | 539 | 544 | 2,865,000 | 544 |
| 1995-01-11 | 565 | 565 | 557 | 565 | 800,000 | 565 |
| 1995-01-10 | 560 | 565 | 560 | 565 | 442,000 | 565 |
| 1995-01-09 | 570 | 570 | 565 | 565 | 585,000 | 565 |
| 1995-01-06 | 570 | 571 | 566 | 571 | 1,021,000 | 571 |
| 1995-01-05 | 568 | 572 | 567 | 570 | 852,000 | 570 |
| 1995-01-04 | 564 | 569 | 564 | 569 | 209,000 | 569 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
