4005 住友化学(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 454 | 459 | 447 | 459 | 291,000 | 459 |
| 1996-12-27 | 454 | 458 | 449 | 449 | 752,000 | 449 |
| 1996-12-26 | 457 | 457 | 447 | 447 | 583,000 | 447 |
| 1996-12-25 | 441 | 457 | 438 | 457 | 858,000 | 457 |
| 1996-12-24 | 451 | 451 | 435 | 435 | 1,152,000 | 435 |
| 1996-12-20 | 455 | 457 | 451 | 457 | 1,056,000 | 457 |
| 1996-12-19 | 458 | 460 | 453 | 453 | 1,526,000 | 453 |
| 1996-12-18 | 465 | 466 | 455 | 455 | 1,066,000 | 455 |
| 1996-12-17 | 468 | 468 | 463 | 463 | 935,000 | 463 |
| 1996-12-16 | 471 | 473 | 469 | 470 | 374,000 | 470 |
| 1996-12-13 | 473 | 476 | 467 | 469 | 2,963,000 | 469 |
| 1996-12-12 | 477 | 482 | 477 | 481 | 580,000 | 481 |
| 1996-12-11 | 479 | 487 | 477 | 486 | 559,000 | 486 |
| 1996-12-10 | 488 | 494 | 486 | 494 | 466,000 | 494 |
| 1996-12-09 | 485 | 485 | 476 | 480 | 389,000 | 480 |
| 1996-12-06 | 491 | 495 | 475 | 485 | 1,679,000 | 485 |
| 1996-12-05 | 492 | 497 | 490 | 495 | 672,000 | 495 |
| 1996-12-04 | 491 | 495 | 491 | 491 | 569,000 | 491 |
| 1996-12-03 | 500 | 500 | 492 | 492 | 753,000 | 492 |
| 1996-12-02 | 496 | 498 | 492 | 492 | 472,000 | 492 |
| 1996-11-29 | 496 | 499 | 495 | 496 | 355,000 | 496 |
| 1996-11-28 | 503 | 505 | 498 | 498 | 295,000 | 498 |
| 1996-11-27 | 507 | 507 | 502 | 506 | 455,000 | 506 |
| 1996-11-26 | 504 | 507 | 502 | 507 | 721,000 | 507 |
| 1996-11-25 | 508 | 511 | 501 | 502 | 1,441,000 | 502 |
| 1996-11-22 | 503 | 507 | 503 | 506 | 830,000 | 506 |
| 1996-11-21 | 497 | 508 | 497 | 505 | 1,251,000 | 505 |
| 1996-11-20 | 498 | 500 | 495 | 499 | 1,022,000 | 499 |
| 1996-11-19 | 494 | 498 | 491 | 498 | 646,000 | 498 |
| 1996-11-18 | 494 | 494 | 490 | 492 | 526,000 | 492 |
| 1996-11-15 | 499 | 500 | 492 | 496 | 477,000 | 496 |
| 1996-11-14 | 496 | 502 | 493 | 501 | 575,000 | 501 |
| 1996-11-13 | 499 | 502 | 492 | 492 | 698,000 | 492 |
| 1996-11-12 | 502 | 506 | 498 | 498 | 641,000 | 498 |
| 1996-11-11 | 501 | 507 | 498 | 502 | 864,000 | 502 |
| 1996-11-08 | 494 | 505 | 494 | 500 | 1,283,000 | 500 |
| 1996-11-07 | 521 | 521 | 500 | 503 | 991,000 | 503 |
| 1996-11-06 | 497 | 510 | 497 | 505 | 765,000 | 505 |
| 1996-11-05 | 497 | 497 | 490 | 497 | 488,000 | 497 |
| 1996-11-01 | 490 | 492 | 486 | 492 | 887,000 | 492 |
| 1996-10-31 | 498 | 498 | 486 | 486 | 683,000 | 486 |
| 1996-10-30 | 497 | 498 | 490 | 495 | 491,000 | 495 |
| 1996-10-29 | 491 | 499 | 490 | 497 | 886,000 | 497 |
| 1996-10-28 | 487 | 494 | 486 | 488 | 590,000 | 488 |
| 1996-10-25 | 486 | 493 | 485 | 492 | 1,089,000 | 492 |
| 1996-10-24 | 493 | 494 | 490 | 493 | 355,000 | 493 |
| 1996-10-23 | 495 | 495 | 490 | 494 | 963,000 | 494 |
| 1996-10-22 | 495 | 499 | 493 | 495 | 915,000 | 495 |
| 1996-10-21 | 505 | 505 | 496 | 497 | 512,000 | 497 |
| 1996-10-18 | 504 | 514 | 504 | 506 | 993,000 | 506 |
| 1996-10-17 | 503 | 507 | 501 | 504 | 780,000 | 504 |
| 1996-10-16 | 507 | 508 | 501 | 501 | 801,000 | 501 |
| 1996-10-15 | 496 | 506 | 495 | 506 | 905,000 | 506 |
| 1996-10-14 | 498 | 498 | 495 | 498 | 428,000 | 498 |
| 1996-10-11 | 500 | 500 | 494 | 497 | 598,000 | 497 |
| 1996-10-09 | 496 | 504 | 496 | 498 | 559,000 | 498 |
| 1996-10-08 | 496 | 508 | 496 | 500 | 941,000 | 500 |
| 1996-10-07 | 501 | 501 | 494 | 496 | 1,192,000 | 496 |
| 1996-10-04 | 505 | 507 | 496 | 501 | 1,366,000 | 501 |
| 1996-10-03 | 510 | 511 | 504 | 505 | 566,000 | 505 |
| 1996-10-02 | 508 | 511 | 503 | 510 | 1,895,000 | 510 |
| 1996-10-01 | 511 | 511 | 507 | 511 | 631,000 | 511 |
| 1996-09-30 | 515 | 516 | 507 | 516 | 728,000 | 516 |
| 1996-09-27 | 515 | 517 | 511 | 517 | 656,000 | 517 |
| 1996-09-26 | 520 | 525 | 515 | 515 | 753,000 | 515 |
| 1996-09-25 | 504 | 517 | 502 | 515 | 551,000 | 515 |
| 1996-09-24 | 500 | 512 | 497 | 507 | 836,000 | 507 |
| 1996-09-20 | 505 | 508 | 501 | 506 | 1,088,000 | 506 |
| 1996-09-19 | 519 | 519 | 503 | 515 | 1,880,000 | 515 |
| 1996-09-18 | 524 | 526 | 519 | 523 | 745,000 | 523 |
| 1996-09-17 | 520 | 529 | 520 | 528 | 2,192,000 | 528 |
| 1996-09-13 | 499 | 517 | 499 | 510 | 2,211,000 | 510 |
| 1996-09-12 | 500 | 503 | 499 | 499 | 395,000 | 499 |
| 1996-09-11 | 507 | 507 | 503 | 506 | 860,000 | 506 |
| 1996-09-10 | 495 | 509 | 495 | 501 | 1,014,000 | 501 |
| 1996-09-09 | 488 | 494 | 487 | 493 | 464,000 | 493 |
| 1996-09-06 | 489 | 490 | 483 | 488 | 668,000 | 488 |
| 1996-09-05 | 484 | 500 | 484 | 499 | 654,000 | 499 |
| 1996-09-04 | 480 | 487 | 480 | 484 | 577,000 | 484 |
| 1996-09-03 | 479 | 485 | 476 | 484 | 941,000 | 484 |
| 1996-09-02 | 482 | 489 | 480 | 489 | 821,000 | 489 |
| 1996-08-30 | 491 | 491 | 472 | 472 | 1,037,000 | 472 |
| 1996-08-29 | 497 | 499 | 491 | 491 | 796,000 | 491 |
| 1996-08-28 | 505 | 505 | 494 | 496 | 492,000 | 496 |
| 1996-08-27 | 503 | 509 | 503 | 505 | 402,000 | 505 |
| 1996-08-26 | 514 | 516 | 505 | 505 | 354,000 | 505 |
| 1996-08-23 | 525 | 525 | 518 | 518 | 408,000 | 518 |
| 1996-08-22 | 523 | 527 | 520 | 525 | 562,000 | 525 |
| 1996-08-21 | 518 | 523 | 517 | 523 | 620,000 | 523 |
| 1996-08-20 | 518 | 523 | 515 | 519 | 429,000 | 519 |
| 1996-08-19 | 514 | 518 | 507 | 514 | 490,000 | 514 |
| 1996-08-16 | 514 | 514 | 503 | 505 | 264,000 | 505 |
| 1996-08-15 | 508 | 514 | 508 | 509 | 503,000 | 509 |
| 1996-08-14 | 499 | 508 | 499 | 508 | 212,000 | 508 |
| 1996-08-13 | 506 | 510 | 501 | 509 | 386,000 | 509 |
| 1996-08-12 | 501 | 506 | 501 | 506 | 358,000 | 506 |
| 1996-08-09 | 508 | 508 | 500 | 503 | 983,000 | 503 |
| 1996-08-08 | 501 | 509 | 501 | 509 | 823,000 | 509 |
| 1996-08-07 | 501 | 504 | 495 | 503 | 634,000 | 503 |
| 1996-08-06 | 503 | 506 | 502 | 504 | 464,000 | 504 |
| 1996-08-05 | 510 | 514 | 504 | 504 | 574,000 | 504 |
| 1996-08-02 | 504 | 510 | 498 | 506 | 420,000 | 506 |
| 1996-08-01 | 495 | 508 | 491 | 504 | 736,000 | 504 |
| 1996-07-31 | 498 | 501 | 490 | 490 | 906,000 | 490 |
| 1996-07-30 | 500 | 503 | 498 | 501 | 1,153,000 | 501 |
| 1996-07-29 | 510 | 510 | 502 | 503 | 942,000 | 503 |
| 1996-07-26 | 514 | 514 | 509 | 511 | 1,585,000 | 511 |
| 1996-07-25 | 507 | 514 | 503 | 514 | 598,000 | 514 |
| 1996-07-24 | 508 | 508 | 501 | 501 | 748,000 | 501 |
| 1996-07-23 | 502 | 510 | 501 | 510 | 797,000 | 510 |
| 1996-07-22 | 513 | 517 | 502 | 502 | 869,000 | 502 |
| 1996-07-19 | 520 | 522 | 518 | 518 | 850,000 | 518 |
| 1996-07-18 | 520 | 522 | 510 | 517 | 1,833,000 | 517 |
| 1996-07-17 | 518 | 522 | 516 | 520 | 1,010,000 | 520 |
| 1996-07-16 | 515 | 522 | 514 | 521 | 1,453,000 | 521 |
| 1996-07-15 | 515 | 518 | 514 | 518 | 1,006,000 | 518 |
| 1996-07-12 | 508 | 512 | 507 | 509 | 1,303,000 | 509 |
| 1996-07-11 | 511 | 515 | 510 | 511 | 485,000 | 511 |
| 1996-07-10 | 519 | 520 | 511 | 511 | 898,000 | 511 |
| 1996-07-09 | 515 | 520 | 514 | 520 | 1,394,000 | 520 |
| 1996-07-08 | 520 | 521 | 515 | 520 | 1,284,000 | 520 |
| 1996-07-05 | 525 | 527 | 520 | 520 | 1,070,000 | 520 |
| 1996-07-04 | 525 | 525 | 522 | 525 | 552,000 | 525 |
| 1996-07-03 | 521 | 525 | 518 | 525 | 1,024,000 | 525 |
| 1996-07-02 | 527 | 527 | 515 | 520 | 900,000 | 520 |
| 1996-07-01 | 526 | 528 | 520 | 521 | 582,000 | 521 |
| 1996-06-28 | 532 | 533 | 523 | 523 | 482,000 | 523 |
| 1996-06-27 | 537 | 537 | 523 | 532 | 554,000 | 532 |
| 1996-06-26 | 537 | 540 | 535 | 537 | 1,118,000 | 537 |
| 1996-06-25 | 543 | 545 | 537 | 537 | 1,777,000 | 537 |
| 1996-06-24 | 538 | 545 | 538 | 543 | 1,114,000 | 543 |
| 1996-06-21 | 540 | 540 | 535 | 538 | 1,064,000 | 538 |
| 1996-06-20 | 530 | 539 | 525 | 539 | 1,854,000 | 539 |
| 1996-06-19 | 532 | 532 | 526 | 530 | 1,080,000 | 530 |
| 1996-06-18 | 531 | 535 | 531 | 532 | 1,062,000 | 532 |
| 1996-06-17 | 540 | 543 | 523 | 526 | 1,131,000 | 526 |
| 1996-06-14 | 539 | 545 | 534 | 540 | 4,335,000 | 540 |
| 1996-06-13 | 530 | 539 | 528 | 532 | 2,952,000 | 532 |
| 1996-06-12 | 520 | 531 | 519 | 530 | 2,360,000 | 530 |
| 1996-06-11 | 515 | 521 | 515 | 518 | 949,000 | 518 |
| 1996-06-10 | 520 | 523 | 519 | 523 | 534,000 | 523 |
| 1996-06-07 | 520 | 527 | 520 | 523 | 2,154,000 | 523 |
| 1996-06-06 | 534 | 539 | 521 | 525 | 1,143,000 | 525 |
| 1996-06-05 | 540 | 541 | 530 | 532 | 991,000 | 532 |
| 1996-06-04 | 537 | 540 | 534 | 540 | 641,000 | 540 |
| 1996-06-03 | 541 | 545 | 522 | 522 | 1,050,000 | 522 |
| 1996-05-31 | 542 | 545 | 540 | 540 | 754,000 | 540 |
| 1996-05-30 | 548 | 548 | 540 | 540 | 827,000 | 540 |
| 1996-05-29 | 545 | 548 | 541 | 547 | 1,015,000 | 547 |
| 1996-05-28 | 540 | 554 | 540 | 545 | 1,138,000 | 545 |
| 1996-05-27 | 550 | 550 | 538 | 544 | 1,157,000 | 544 |
| 1996-05-24 | 544 | 545 | 534 | 543 | 1,718,000 | 543 |
| 1996-05-23 | 552 | 554 | 533 | 534 | 688,000 | 534 |
| 1996-05-22 | 555 | 555 | 540 | 552 | 1,085,000 | 552 |
| 1996-05-21 | 551 | 563 | 544 | 556 | 1,828,000 | 556 |
| 1996-05-20 | 555 | 556 | 550 | 555 | 955,000 | 555 |
| 1996-05-17 | 560 | 560 | 548 | 553 | 1,299,000 | 553 |
| 1996-05-16 | 557 | 567 | 557 | 565 | 1,280,000 | 565 |
| 1996-05-15 | 542 | 557 | 542 | 557 | 1,476,000 | 557 |
| 1996-05-14 | 540 | 542 | 533 | 540 | 593,000 | 540 |
| 1996-05-13 | 542 | 545 | 541 | 542 | 464,000 | 542 |
| 1996-05-10 | 540 | 542 | 535 | 540 | 1,163,000 | 540 |
| 1996-05-09 | 553 | 553 | 536 | 541 | 1,408,000 | 541 |
| 1996-05-08 | 548 | 553 | 545 | 550 | 2,283,000 | 550 |
| 1996-05-07 | 545 | 548 | 539 | 548 | 1,903,000 | 548 |
| 1996-05-02 | 545 | 550 | 545 | 546 | 920,000 | 546 |
| 1996-05-01 | 558 | 560 | 543 | 544 | 945,000 | 544 |
| 1996-04-30 | 555 | 560 | 555 | 557 | 1,097,000 | 557 |
| 1996-04-26 | 564 | 564 | 555 | 559 | 1,078,000 | 559 |
| 1996-04-25 | 556 | 565 | 556 | 561 | 1,992,000 | 561 |
| 1996-04-24 | 550 | 555 | 545 | 555 | 1,664,000 | 555 |
| 1996-04-23 | 554 | 557 | 548 | 554 | 2,971,000 | 554 |
| 1996-04-22 | 559 | 559 | 547 | 554 | 1,722,000 | 554 |
| 1996-04-19 | 555 | 559 | 547 | 559 | 1,607,000 | 559 |
| 1996-04-18 | 551 | 563 | 551 | 556 | 1,377,000 | 556 |
| 1996-04-17 | 566 | 566 | 560 | 560 | 1,067,000 | 560 |
| 1996-04-16 | 575 | 578 | 564 | 566 | 2,234,000 | 566 |
| 1996-04-15 | 575 | 577 | 570 | 572 | 1,920,000 | 572 |
| 1996-04-12 | 566 | 570 | 560 | 569 | 1,236,000 | 569 |
| 1996-04-11 | 560 | 570 | 556 | 566 | 1,304,000 | 566 |
| 1996-04-10 | 564 | 567 | 560 | 562 | 1,634,000 | 562 |
| 1996-04-09 | 566 | 566 | 557 | 562 | 1,128,000 | 562 |
| 1996-04-08 | 558 | 565 | 555 | 556 | 781,000 | 556 |
| 1996-04-05 | 552 | 559 | 548 | 558 | 681,000 | 558 |
| 1996-04-04 | 552 | 558 | 551 | 552 | 729,000 | 552 |
| 1996-04-03 | 564 | 566 | 553 | 559 | 1,154,000 | 559 |
| 1996-04-02 | 565 | 567 | 559 | 561 | 1,611,000 | 561 |
| 1996-04-01 | 555 | 563 | 552 | 561 | 4,161,000 | 561 |
| 1996-03-29 | 546 | 551 | 544 | 550 | 1,045,000 | 550 |
| 1996-03-28 | 555 | 555 | 542 | 549 | 1,681,000 | 549 |
| 1996-03-27 | 550 | 555 | 546 | 551 | 992,000 | 551 |
| 1996-03-26 | 553 | 559 | 549 | 556 | 1,085,000 | 556 |
| 1996-03-25 | 549 | 555 | 547 | 554 | 901,000 | 554 |
| 1996-03-22 | 537 | 544 | 535 | 544 | 1,349,000 | 544 |
| 1996-03-21 | 527 | 538 | 527 | 537 | 847,000 | 537 |
| 1996-03-19 | 542 | 544 | 529 | 530 | 1,391,000 | 530 |
| 1996-03-18 | 535 | 537 | 532 | 532 | 1,058,000 | 532 |
| 1996-03-15 | 529 | 537 | 526 | 534 | 1,753,000 | 534 |
| 1996-03-14 | 525 | 529 | 520 | 529 | 905,000 | 529 |
| 1996-03-13 | 532 | 532 | 525 | 527 | 1,102,000 | 527 |
| 1996-03-12 | 535 | 535 | 526 | 532 | 1,388,000 | 532 |
| 1996-03-11 | 532 | 533 | 525 | 527 | 432,000 | 527 |
| 1996-03-08 | 520 | 535 | 520 | 532 | 5,324,000 | 532 |
| 1996-03-07 | 535 | 535 | 528 | 530 | 879,000 | 530 |
| 1996-03-06 | 542 | 544 | 531 | 535 | 969,000 | 535 |
| 1996-03-05 | 541 | 547 | 539 | 542 | 1,189,000 | 542 |
| 1996-03-04 | 543 | 543 | 539 | 541 | 644,000 | 541 |
| 1996-03-01 | 544 | 550 | 541 | 541 | 1,473,000 | 541 |
| 1996-02-29 | 543 | 550 | 540 | 550 | 1,351,000 | 550 |
| 1996-02-28 | 544 | 551 | 540 | 543 | 1,667,000 | 543 |
| 1996-02-27 | 542 | 547 | 538 | 543 | 2,613,000 | 543 |
| 1996-02-26 | 538 | 546 | 538 | 542 | 2,589,000 | 542 |
| 1996-02-23 | 529 | 541 | 529 | 536 | 2,505,000 | 536 |
| 1996-02-22 | 527 | 527 | 520 | 526 | 1,071,000 | 526 |
| 1996-02-21 | 527 | 531 | 523 | 529 | 1,575,000 | 529 |
| 1996-02-20 | 521 | 530 | 515 | 528 | 1,463,000 | 528 |
| 1996-02-19 | 535 | 537 | 530 | 531 | 980,000 | 531 |
| 1996-02-16 | 541 | 545 | 537 | 540 | 1,004,000 | 540 |
| 1996-02-15 | 545 | 551 | 545 | 551 | 962,000 | 551 |
| 1996-02-14 | 545 | 550 | 544 | 548 | 1,400,000 | 548 |
| 1996-02-13 | 552 | 552 | 543 | 548 | 1,009,000 | 548 |
| 1996-02-09 | 551 | 557 | 548 | 554 | 1,478,000 | 554 |
| 1996-02-08 | 551 | 560 | 547 | 559 | 1,695,000 | 559 |
| 1996-02-07 | 541 | 560 | 537 | 551 | 2,891,000 | 551 |
| 1996-02-06 | 535 | 543 | 531 | 543 | 1,350,000 | 543 |
| 1996-02-05 | 543 | 543 | 535 | 538 | 1,910,000 | 538 |
| 1996-02-02 | 545 | 548 | 538 | 541 | 2,873,000 | 541 |
| 1996-02-01 | 530 | 544 | 530 | 543 | 3,356,000 | 543 |
| 1996-01-31 | 521 | 532 | 520 | 520 | 3,152,000 | 520 |
| 1996-01-30 | 520 | 524 | 515 | 516 | 670,000 | 516 |
| 1996-01-29 | 523 | 523 | 514 | 516 | 838,000 | 516 |
| 1996-01-26 | 520 | 524 | 512 | 523 | 870,000 | 523 |
| 1996-01-25 | 517 | 524 | 517 | 524 | 782,000 | 524 |
| 1996-01-24 | 515 | 519 | 510 | 519 | 1,245,000 | 519 |
| 1996-01-23 | 515 | 520 | 512 | 516 | 1,594,000 | 516 |
| 1996-01-22 | 522 | 522 | 503 | 510 | 927,000 | 510 |
| 1996-01-19 | 530 | 530 | 520 | 525 | 551,000 | 525 |
| 1996-01-18 | 530 | 533 | 526 | 531 | 2,472,000 | 531 |
| 1996-01-17 | 518 | 527 | 518 | 525 | 2,122,000 | 525 |
| 1996-01-16 | 517 | 517 | 510 | 514 | 1,706,000 | 514 |
| 1996-01-12 | 512 | 517 | 512 | 516 | 786,000 | 516 |
| 1996-01-11 | 519 | 525 | 517 | 517 | 808,000 | 517 |
| 1996-01-10 | 520 | 529 | 518 | 529 | 711,000 | 529 |
| 1996-01-09 | 520 | 526 | 516 | 524 | 1,049,000 | 524 |
| 1996-01-08 | 517 | 524 | 515 | 520 | 1,350,000 | 520 |
| 1996-01-05 | 522 | 525 | 516 | 525 | 1,056,000 | 525 |
| 1996-01-04 | 518 | 522 | 517 | 522 | 844,000 | 522 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
