4008 住友精化(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	460	460	456	456	28,000	2,280
1985-12-27	459	460	459	460	11,000	2,300
1985-12-26	458	458	458	458	9,000	2,290
1985-12-25	463	463	458	458	21,000	2,290
1985-12-24	455	455	450	453	58,000	2,265
1985-12-23	473	477	458	460	24,000	2,300
1985-12-21	471	473	470	473	7,000	2,365
1985-12-20	476	476	471	473	34,000	2,365
1985-12-19	476	480	475	475	20,000	2,375
1985-12-18	480	480	476	480	35,000	2,400
1985-12-17	490	490	480	480	32,000	2,400
1985-12-16	480	490	480	490	14,000	2,450
1985-12-13	490	490	480	480	17,000	2,400
1985-12-12	481	485	475	480	33,000	2,400
1985-12-11	490	490	480	480	11,000	2,400
1985-12-10	495	498	490	490	21,000	2,450
1985-12-09	476	485	476	485	10,000	2,425
1985-12-07	481	481	478	478	7,000	2,390
1985-12-06	476	485	476	485	9,000	2,425
1985-12-05	485	485	475	475	28,000	2,375
1985-12-04	471	480	471	480	24,000	2,400
1985-12-03	462	470	462	465	75,000	2,325
1985-12-02	486	486	477	477	36,000	2,385
1985-11-30	480	485	479	482	12,000	2,410
1985-11-29	480	486	479	479	22,000	2,395
1985-11-28	480	490	479	479	56,000	2,395
1985-11-27	495	495	471	471	59,000	2,355
1985-11-26	496	496	492	495	19,000	2,475
1985-11-25	513	513	496	496	15,000	2,480
1985-11-22	500	510	498	498	58,000	2,490
1985-11-21	501	508	501	508	27,000	2,540
1985-11-20	502	505	500	501	37,000	2,505
1985-11-19	511	511	501	501	12,000	2,505
1985-11-18	516	516	501	501	61,000	2,505
1985-11-16	515	528	515	515	30,000	2,575
1985-11-15	534	534	510	510	118,000	2,550
1985-11-14	491	500	491	499	85,000	2,495
1985-11-13	546	550	531	540	106,000	2,700
1985-11-12	559	559	534	545	143,000	2,725
1985-11-11	544	557	543	553	349,000	2,765
1985-11-08	534	560	533	540	798,000	2,700
1985-11-07	519	527	519	527	215,000	2,635
1985-11-06	517	519	510	519	34,000	2,595
1985-11-05	511	520	510	518	33,000	2,590
1985-11-02	511	520	510	510	45,000	2,550
1985-11-01	517	520	505	520	91,000	2,600
1985-10-31	519	520	505	518	90,000	2,590
1985-10-30	520	520	502	520	97,000	2,600
1985-10-29	501	533	490	490	259,000	2,450
1985-10-28	491	491	491	491	13,000	2,455
1985-10-26	481	481	481	481	27,000	2,405
1985-10-25	519	519	495	497	67,000	2,485
1985-10-24	520	520	496	516	108,000	2,580
1985-10-23	510	545	510	530	619,000	2,650
1985-10-22	485	500	485	500	170,000	2,500
1985-10-21	466	470	445	445	63,000	2,225
1985-10-18	445	445	440	445	23,000	2,225
1985-10-17	435	443	435	440	31,000	2,200
1985-10-16	448	448	435	435	13,000	2,175
1985-10-15	459	459	448	448	32,000	2,240
1985-10-14	458	460	458	459	24,000	2,295
1985-10-11	480	480	458	458	120,000	2,290
1985-10-08	455	460	451	451	41,000	2,255
1985-10-07	448	460	448	457	54,000	2,285
1985-10-05	432	432	432	432	7,000	2,160
1985-10-04	439	445	439	445	10,000	2,225
1985-10-03	413	421	413	421	18,000	2,105
1985-10-02	395	411	395	411	24,000	2,055
1985-10-01	395	398	394	394	55,000	1,970
1985-09-30	393	395	390	395	53,000	1,975
1985-09-28	393	393	390	393	42,000	1,965
1985-09-27	391	393	386	393	81,000	1,965
1985-09-26	405	405	400	400	73,000	2,000
1985-09-25	421	422	415	415	52,000	2,075
1985-09-24	426	426	421	424	16,000	2,120
1985-09-21	422	422	421	421	19,000	2,105
1985-09-20	425	431	420	422	60,000	2,110
1985-09-19	425	430	417	425	49,000	2,125
1985-09-18	424	431	424	425	33,000	2,125
1985-09-17	430	430	422	422	24,000	2,110
1985-09-13	442	445	440	440	38,000	2,200
1985-09-12	440	445	440	442	13,000	2,210
1985-09-11	455	455	450	453	18,000	2,265
1985-09-10	456	456	450	450	12,000	2,250
1985-09-09	460	460	460	460	2,000	2,300
1985-09-07	460	460	460	460	5,000	2,300
1985-09-06	456	460	450	460	33,000	2,300
1985-09-05	465	465	460	460	12,000	2,300
1985-09-04	469	470	469	470	13,000	2,350
1985-09-03	471	488	471	488	22,000	2,440
1985-09-02	471	471	471	471	11,000	2,355
1985-08-31	465	465	458	464	15,000	2,320
1985-08-30	470	480	465	465	22,000	2,325
1985-08-29	479	480	467	470	32,000	2,350
1985-08-27	490	490	490	490	24,000	2,450
1985-08-23	452	454	451	453	80,000	2,265
1985-08-22	459	459	450	451	17,000	2,255
1985-08-21	472	472	460	460	37,000	2,300
1985-08-20	472	472	471	472	16,000	2,360
1985-08-19	472	475	471	471	4,000	2,355
1985-08-17	471	471	471	471	4,000	2,355
1985-08-16	477	477	470	470	11,000	2,350
1985-08-15	481	481	476	476	30,000	2,380
1985-08-14	476	481	476	480	15,000	2,400
1985-08-13	476	476	476	476	10,000	2,380
1985-08-12	490	490	486	486	14,000	2,430
1985-08-09	490	498	485	493	45,000	2,465
1985-08-08	529	530	490	495	78,000	2,475
1985-08-07	496	540	495	535	150,000	2,675
1985-08-06	461	491	457	491	122,000	2,455
1985-08-02	436	441	436	441	45,000	2,205
1985-08-01	423	423	400	400	85,000	2,000
1985-07-31	405	429	405	420	39,000	2,100
1985-07-30	395	405	390	400	27,000	2,000
1985-07-29	401	402	385	395	63,000	1,975
1985-07-27	425	427	404	409	44,000	2,045
1985-07-26	452	452	430	430	127,000	2,150
1985-07-25	452	452	451	451	32,000	2,255
1985-07-24	451	452	450	451	28,000	2,255
1985-07-23	466	466	451	451	38,000	2,255
1985-07-22	468	468	465	465	12,000	2,325
1985-07-20	470	470	470	470	22,000	2,350
1985-07-19	485	488	483	488	23,000	2,440
1985-07-18	486	490	486	488	49,000	2,440
1985-07-17	481	488	481	486	11,000	2,430
1985-07-16	473	490	473	480	26,000	2,400
1985-07-15	469	480	469	472	16,000	2,360
1985-07-12	463	480	462	468	69,000	2,340
1985-07-11	495	495	460	460	109,000	2,300
1985-07-10	490	500	490	490	74,000	2,450
1985-07-09	510	515	500	500	43,000	2,500
1985-07-08	525	525	520	520	18,000	2,600
1985-07-06	527	527	525	525	20,000	2,625
1985-07-05	525	525	525	525	17,000	2,625
1985-07-04	529	529	525	525	34,000	2,625
1985-07-03	525	529	525	529	45,000	2,645
1985-07-02	530	532	524	526	20,000	2,630
1985-07-01	522	530	522	530	17,000	2,650
1985-06-29	521	522	520	522	7,000	2,610
1985-06-28	526	530	521	528	16,000	2,640
1985-06-27	530	531	525	525	26,000	2,625
1985-06-26	535	535	531	535	87,000	2,675
1985-06-25	530	535	530	535	56,000	2,675
1985-06-24	530	540	530	540	22,000	2,700
1985-06-22	539	539	539	539	6,000	2,695
1985-06-21	550	560	550	560	58,000	2,800
1985-06-20	530	530	518	518	30,000	2,590
1985-06-19	535	535	525	530	30,000	2,650
1985-06-18	532	535	532	535	30,000	2,675
1985-06-17	531	550	531	535	19,000	2,675
1985-06-15	528	530	528	530	11,000	2,650
1985-06-14	528	528	517	517	52,000	2,585
1985-06-13	545	545	528	530	43,000	2,650
1985-06-12	542	545	540	542	47,000	2,710
1985-06-11	545	550	540	545	38,000	2,725
1985-06-10	540	540	540	540	58,000	2,700
1985-06-07	545	545	506	508	136,000	2,540
1985-06-06	550	550	548	548	39,000	2,740
1985-06-05	555	560	550	552	64,000	2,760
1985-06-04	560	560	554	555	32,000	2,775
1985-06-03	570	570	565	565	14,000	2,825
1985-06-01	560	570	560	565	58,000	2,825
1985-05-31	590	600	580	580	21,000	2,900
1985-05-30	600	600	590	590	30,000	2,950
1985-05-29	595	595	560	560	40,000	2,800
1985-05-28	610	620	595	595	78,000	2,975
1985-05-27	580	600	580	600	45,000	3,000
1985-05-25	570	582	570	570	33,000	2,850
1985-05-24	550	560	550	560	54,000	2,800
1985-05-23	565	565	550	550	53,000	2,750
1985-05-22	568	568	561	567	48,000	2,835
1985-05-21	568	568	564	568	59,000	2,840
1985-05-20	566	575	566	568	56,000	2,840
1985-05-18	560	565	560	564	42,000	2,820
1985-05-17	565	568	560	568	38,000	2,840
1985-05-16	570	570	560	568	58,000	2,840
1985-05-15	590	590	568	568	68,000	2,840
1985-05-14	589	598	589	590	18,000	2,950
1985-05-13	598	600	595	595	32,000	2,975
1985-05-10	610	610	595	602	66,000	3,010
1985-05-09	610	610	610	610	32,000	3,050
1985-05-08	615	616	610	610	42,000	3,050
1985-05-07	620	621	616	616	20,000	3,080
1985-05-04	615	620	615	620	16,000	3,100
1985-05-02	630	630	619	619	41,000	3,095
1985-05-01	620	629	616	629	36,000	3,145
1985-04-30	615	618	614	618	52,000	3,090
1985-04-27	616	630	615	615	23,000	3,075
1985-04-26	610	613	610	610	65,000	3,050
1985-04-25	610	610	610	610	12,000	3,050
1985-04-24	610	614	610	611	69,000	3,055
1985-04-23	610	620	610	610	41,000	3,050
1985-04-22	622	624	610	610	37,000	3,050
1985-04-20	610	620	610	620	6,000	3,100
1985-04-19	600	607	584	600	110,000	3,000
1985-04-18	623	624	607	610	38,000	3,050
1985-04-17	626	630	620	620	52,000	3,100
1985-04-16	645	645	600	600	106,000	3,000
1985-04-15	650	650	637	645	51,000	3,225
1985-04-12	631	635	626	626	41,000	3,130
1985-04-11	626	640	626	639	25,000	3,195
1985-04-10	650	655	620	620	97,000	3,100
1985-04-09	649	650	646	646	37,000	3,230
1985-04-08	626	626	626	626	5,000	3,130
1985-04-06	640	641	623	623	46,000	3,115
1985-04-05	635	650	630	640	42,000	3,200
1985-04-04	648	650	635	643	22,000	3,215
1985-04-03	655	665	648	648	36,000	3,240
1985-04-02	662	670	652	665	34,000	3,325
1985-04-01	645	665	642	652	23,000	3,260
1985-03-30	650	657	645	645	33,000	3,225
1985-03-29	651	651	650	651	14,000	3,255
1985-03-28	665	665	660	660	46,000	3,300
1985-03-27	661	680	655	680	85,000	3,400
1985-03-26	665	670	651	651	135,000	3,255
1985-03-25	629	650	625	640	91,000	3,200
1985-03-23	625	625	610	624	34,000	3,120
1985-03-22	619	626	615	618	69,000	3,090
1985-03-20	632	635	620	626	189,000	3,130
1985-03-19	655	655	635	638	52,000	3,190
1985-03-18	640	656	640	655	45,000	3,275
1985-03-16	645	650	645	645	29,000	3,225
1985-03-15	661	662	650	650	58,000	3,250
1985-03-14	680	680	665	674	81,000	3,370
1985-03-13	660	675	658	674	136,000	3,370
1985-03-12	655	666	655	666	35,000	3,330
1985-03-11	660	661	655	655	44,000	3,275
1985-03-08	671	671	665	667	65,000	3,335
1985-03-07	689	700	673	673	159,000	3,365
1985-03-06	710	712	699	699	125,000	3,495
1985-03-05	717	730	700	703	416,000	3,515
1985-03-04	718	720	700	710	130,000	3,550
1985-03-02	718	724	698	699	150,000	3,495
1985-03-01	678	734	678	698	331,000	3,490
1985-02-28	669	670	665	668	123,000	3,340
1985-02-27	661	665	652	665	146,000	3,325
1985-02-26	665	680	665	665	175,000	3,325
1985-02-25	671	679	665	665	74,000	3,325
1985-02-23	686	689	664	664	83,000	3,320
1985-02-22	664	690	661	676	234,000	3,380
1985-02-21	681	695	651	667	196,000	3,335
1985-02-20	695	705	680	680	379,000	3,400
1985-02-19	691	700	678	678	132,000	3,390
1985-02-18	715	720	690	700	275,000	3,500
1985-02-16	711	718	700	705	227,000	3,525
1985-02-15	710	747	710	720	1,723,000	3,600
1985-02-14	730	730	705	705	832,000	3,525
1985-02-13	715	740	691	735	2,805,000	3,675
1985-02-12	643	724	643	705	2,272,000	3,525
1985-02-08	645	660	636	650	529,000	3,250
1985-02-07	670	687	650	665	1,587,000	3,325
1985-02-06	628	680	606	670	2,051,000	3,350
1985-02-05	595	623	580	618	363,000	3,090
1985-02-04	595	599	590	595	150,000	2,975
1985-02-02	580	580	580	580	66,000	2,900
1985-02-01	593	596	565	565	255,000	2,825
1985-01-31	610	628	590	596	328,000	2,980
1985-01-30	591	610	585	610	87,000	3,050
1985-01-29	575	594	575	584	43,000	2,920
1985-01-28	571	594	570	575	50,000	2,875
1985-01-26	570	580	565	565	54,000	2,825
1985-01-25	595	598	560	560	123,000	2,800
1985-01-24	599	600	590	598	74,000	2,990
1985-01-23	611	624	590	609	102,000	3,045
1985-01-22	624	629	610	610	288,000	3,050
1985-01-21	659	675	615	615	798,000	3,075
1985-01-19	620	659	615	649	881,000	3,245
1985-01-18	595	620	595	609	469,000	3,045
1985-01-17	595	600	577	585	283,000	2,925
1985-01-16	561	595	561	595	203,000	2,975
1985-01-14	562	575	548	551	212,000	2,755
1985-01-11	536	552	535	552	80,000	2,760
1985-01-10	553	560	535	535	205,000	2,675
1985-01-08	508	520	508	512	46,000	2,560
1985-01-07	510	510	505	508	85,000	2,540

分割・併合履歴： [2016-09-28]1株→0.2株