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
1995-12-29507515507515483,000515
1995-12-28510511507507767,000507
1995-12-275115115055101,304,000510
1995-12-26507510503510352,000510
1995-12-255105105055081,503,000508
1995-12-225085145075112,703,000511
1995-12-21505508502508645,000508
1995-12-204985054965051,249,000505
1995-12-194944974914921,025,000492
1995-12-18500502498499701,000499
1995-12-15502510502504729,000504
1995-12-145145165105121,309,000512
1995-12-135115195105142,224,000514
1995-12-125085095055091,050,000509
1995-12-11507508500506890,000506
1995-12-085065105035074,881,000507
1995-12-075015135005062,729,000506
1995-12-064985024985021,138,000502
1995-12-05495497491494791,000494
1995-12-045005054914952,178,000495
1995-12-014965074915043,151,000504
1995-11-305075095035061,850,000506
1995-11-295105144985032,324,000503
1995-11-285075095015071,550,000507
1995-11-275005114995092,800,000509
1995-11-244925004925001,908,000500
1995-11-224874954874922,273,000492
1995-11-214804894804851,536,000485
1995-11-204904944834851,133,000485
1995-11-174854904844881,161,000488
1995-11-16486488481485870,000485
1995-11-154834944774853,364,000485
1995-11-14479490479490742,000490
1995-11-13478482476478309,000478
1995-11-10479480475478841,000478
1995-11-094794854784801,906,000480
1995-11-084804854784781,330,000478
1995-11-07481482478481734,000481
1995-11-064744844734811,460,000481
1995-11-024734804684791,274,000479
1995-11-014704764674711,579,000471
1995-10-314604754604751,953,000475
1995-10-30457458453455699,000455
1995-10-274634634534542,487,000454
1995-10-264644654584632,310,000463
1995-10-254714734684691,005,000469
1995-10-244744794734731,850,000473
1995-10-234744774724761,411,000476
1995-10-204794824734751,443,000475
1995-10-194754794734751,020,000475
1995-10-184754764734751,147,000475
1995-10-174784804744741,404,000474
1995-10-16474480473476974,000476
1995-10-13470472465471697,000471
1995-10-124784804704741,342,000474
1995-10-114774904754793,533,000479
1995-10-094704844704824,044,000482
1995-10-064584714584682,529,000468
1995-10-054524594454553,008,000455
1995-10-044344584334522,714,000452
1995-10-034254344214331,261,000433
1995-10-02429429420422854,000422
1995-09-294454454274331,524,000433
1995-09-284404524404411,044,000441
1995-09-274394404354391,108,000439
1995-09-26430439428439449,000439
1995-09-25428434425427890,000427
1995-09-224324364254291,378,000429
1995-09-21446447437438963,000438
1995-09-204794794554561,201,000456
1995-09-194714744674741,320,000474
1995-09-184864894754791,305,000479
1995-09-144954954794902,367,000490
1995-09-134854904794902,514,000490
1995-09-124784874784862,250,000486
1995-09-114634754584752,652,000475
1995-09-084604644444605,846,000460
1995-09-074484544444541,125,000454
1995-09-06439450439444840,000444
1995-09-05437442431439912,000439
1995-09-04448449441446582,000446
1995-09-01448454441450835,000450
1995-08-31444450440450434,000450
1995-08-304554554454451,481,000445
1995-08-29445450445450755,000450
1995-08-284444484414471,041,000447
1995-08-25447447444444939,000444
1995-08-24445447443447848,000447
1995-08-23447447442447987,000447
1995-08-224444504404471,085,000447
1995-08-21438445433436645,000436
1995-08-184444504354351,290,000435
1995-08-174544594504541,344,000454
1995-08-164604754554594,940,000459
1995-08-154244424234424,416,000442
1995-08-144104244094242,138,000424
1995-08-114094104034071,334,000407
1995-08-104044134044091,497,000409
1995-08-09402406400403613,000403
1995-08-083994003884001,137,000400
1995-08-073954043954031,373,000403
1995-08-043803903793902,566,000390
1995-08-033773783713751,546,000375
1995-08-023673713673711,022,000371
1995-08-01375378371372344,000372
1995-07-31378385377385809,000385
1995-07-283773833733831,230,000383
1995-07-27376377375377554,000377
1995-07-26372381369381643,000381
1995-07-25384385376382616,000382
1995-07-24391394386388380,000388
1995-07-21396399391399479,000399
1995-07-20390400390400618,000400
1995-07-19390400389400504,000400
1995-07-18406410390405624,000405
1995-07-17410415405409889,000409
1995-07-14412412404405641,000405
1995-07-13413417408410558,000410
1995-07-124154204104161,216,000416
1995-07-113934103924101,543,000410
1995-07-103904103843883,038,000388
1995-07-073714003713853,533,000385
1995-07-063603693583681,122,000368
1995-07-053603603553601,132,000360
1995-07-04350363345363844,000363
1995-07-033373463353401,063,000340
1995-06-303393463323321,364,000332
1995-06-293633643313382,146,000338
1995-06-28361362356360401,000360
1995-06-27387387365366648,000366
1995-06-26385385381382272,000382
1995-06-23379384377384818,000384
1995-06-22379385376380463,000380
1995-06-21379390375380371,000380
1995-06-203693703643701,217,000370
1995-06-19360364360364412,000364
1995-06-163753773563601,439,000360
1995-06-153663673553652,084,000365
1995-06-143753773713712,075,000371
1995-06-133803843703721,483,000372
1995-06-12389389380381966,000381
1995-06-093903953853944,049,000394
1995-06-084064064004041,040,000404
1995-06-074104104064101,392,000410
1995-06-06415417413417714,000417
1995-06-054194224164191,576,000419
1995-06-02419426418424750,000424
1995-06-01428428415418568,000418
1995-05-314294334184331,417,000433
1995-05-30428431428429294,000429
1995-05-29426430423430634,000430
1995-05-26427431426430828,000430
1995-05-254334364264261,032,000426
1995-05-244294334274331,471,000433
1995-05-23431431416426713,000426
1995-05-22442442432436566,000436
1995-05-194424454404453,210,000445
1995-05-184504504404481,037,000448
1995-05-174494554484502,394,000450
1995-05-16457457444444805,000444
1995-05-154404554354521,098,000452
1995-05-124434454304301,707,000430
1995-05-114584584324331,513,000433
1995-05-10458462457460732,000460
1995-05-09470474463463349,000463
1995-05-084814824694751,108,000475
1995-05-02475479475478524,000478
1995-05-01480480473477438,000477
1995-04-28471485470476986,000476
1995-04-27471471460466626,000466
1995-04-26460468460467508,000467
1995-04-25466466456464646,000464
1995-04-24466467461461481,000461
1995-04-214684684644661,367,000466
1995-04-204614634564631,444,000463
1995-04-19450457446456639,000456
1995-04-18456459451452529,000452
1995-04-17445466440466479,000466
1995-04-144544634524521,350,000452
1995-04-13447459446454875,000454
1995-04-12447455446448394,000448
1995-04-11455455446452398,000452
1995-04-10436456436455553,000455
1995-04-07440442432434775,000434
1995-04-06445446442445608,000445
1995-04-05446446437442753,000442
1995-04-044404454364411,146,000441
1995-04-034544554354351,340,000435
1995-03-314884904524602,167,000460
1995-03-304494904494832,349,000483
1995-03-294414604354601,265,000460
1995-03-28425443425441606,000441
1995-03-27423432423423445,000423
1995-03-24423423412423821,000423
1995-03-23424426415424691,000424
1995-03-22430431424425901,000425
1995-03-204364404254252,142,000425
1995-03-17446449438441622,000441
1995-03-16447451443444840,000444
1995-03-154414554404511,139,000451
1995-03-14445445440441426,000441
1995-03-13447449439445661,000445
1995-03-104414474414422,843,000442
1995-03-09445448443445583,000445
1995-03-084474524404401,312,000440
1995-03-07460465452452799,000452
1995-03-06465471461465917,000465
1995-03-034594694574652,168,000465
1995-03-024464654444602,423,000460
1995-03-014414434354371,030,000437
1995-02-28440445437445678,000445
1995-02-274364504304351,503,000435
1995-02-244584604534571,060,000457
1995-02-234564594494591,581,000459
1995-02-224454554454511,115,000451
1995-02-214314424314401,801,000440
1995-02-204344344304301,822,000430
1995-02-174404424314343,179,000434
1995-02-164494494384401,366,000440
1995-02-154554604424491,670,000449
1995-02-14468471460460583,000460
1995-02-13480480470471332,000471
1995-02-104644774634771,053,000477
1995-02-09467472463463883,000463
1995-02-084704754624701,276,000470
1995-02-07491495478478458,000478
1995-02-06494497491496260,000496
1995-02-03497498490490328,000490
1995-02-02489493484491437,000491
1995-02-014774904774831,093,000483
1995-01-314814814754761,045,000476
1995-01-304764844604722,566,000472
1995-01-274794804674751,284,000475
1995-01-264824844744781,732,000478
1995-01-254934954734772,559,000477
1995-01-244954984904911,474,000491
1995-01-235215214954951,033,000495
1995-01-205175245095161,310,000516
1995-01-19525530514514966,000514
1995-01-18529535528530685,000530
1995-01-175405485305311,255,000531
1995-01-135445525445503,836,000550
1995-01-125515525395442,865,000544
1995-01-11565565557565800,000565
1995-01-10560565560565442,000565
1995-01-09570570565565585,000565
1995-01-065705715665711,021,000571
1995-01-05568572567570852,000570
1995-01-04564569564569209,000569

分割・併合履歴 : [1988-06-27]1株→1.03株