4008 住友精化(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	448	448	448	448	7,000	2,240
1986-12-26	458	458	454	454	3,000	2,270
1986-12-25	459	459	459	459	4,000	2,295
1986-12-24	436	441	436	436	18,000	2,180
1986-12-23	443	443	436	436	11,000	2,180
1986-12-22	450	450	443	443	30,000	2,215
1986-12-19	456	456	451	451	23,000	2,255
1986-12-18	450	451	450	451	6,000	2,255
1986-12-17	457	457	455	455	63,000	2,275
1986-12-16	455	460	455	457	14,000	2,285
1986-12-15	460	460	452	457	80,000	2,285
1986-12-12	470	470	460	460	12,000	2,300
1986-12-11	470	472	470	470	15,000	2,350
1986-12-10	470	471	463	470	43,000	2,350
1986-12-09	480	480	470	470	53,000	2,350
1986-12-08	479	480	479	479	33,000	2,395
1986-12-06	479	480	479	479	22,000	2,395
1986-12-04	486	489	485	489	32,000	2,445
1986-12-03	486	486	485	485	37,000	2,425
1986-12-02	486	491	486	486	37,000	2,430
1986-12-01	490	494	486	486	20,000	2,430
1986-11-29	486	488	486	488	32,000	2,440
1986-11-28	497	497	486	486	15,000	2,430
1986-11-27	495	495	490	495	6,000	2,475
1986-11-26	493	500	493	493	30,000	2,465
1986-11-25	511	511	493	493	33,000	2,465
1986-11-22	506	509	500	501	38,000	2,505
1986-11-21	480	502	476	500	64,000	2,500
1986-11-20	477	480	475	475	59,000	2,375
1986-11-19	472	475	472	475	32,000	2,375
1986-11-18	462	480	460	480	36,000	2,400
1986-11-17	461	462	460	460	10,000	2,300
1986-11-14	455	455	445	448	35,000	2,240
1986-11-13	444	450	444	450	23,000	2,250
1986-11-12	441	447	441	441	20,000	2,205
1986-11-11	455	455	446	446	27,000	2,230
1986-11-10	445	445	440	440	18,000	2,200
1986-11-07	445	449	445	445	24,000	2,225
1986-11-06	445	446	445	445	10,000	2,225
1986-11-05	445	455	445	445	29,000	2,225
1986-11-04	445	455	445	450	16,000	2,250
1986-11-01	449	449	445	445	16,000	2,225
1986-10-31	456	456	454	454	47,000	2,270
1986-10-30	432	441	432	441	11,000	2,205
1986-10-29	460	460	430	430	26,000	2,150
1986-10-28	466	466	460	460	15,000	2,300
1986-10-27	466	466	466	466	9,000	2,330
1986-10-25	458	465	458	465	10,000	2,325
1986-10-24	445	460	444	458	28,000	2,290
1986-10-23	435	450	435	450	15,000	2,250
1986-10-22	432	436	432	434	11,000	2,170
1986-10-21	430	430	430	430	10,000	2,150
1986-10-20	418	418	418	418	3,000	2,090
1986-10-17	418	420	418	420	23,000	2,100
1986-10-16	431	433	418	418	32,000	2,090
1986-10-15	430	435	429	430	19,000	2,150
1986-10-14	431	432	430	430	17,000	2,150
1986-10-13	430	430	429	429	17,000	2,145
1986-10-08	436	440	430	430	14,000	2,150
1986-10-07	438	440	430	430	7,000	2,150
1986-10-06	436	440	436	438	34,000	2,190
1986-10-04	405	410	400	410	43,000	2,050
1986-10-03	396	410	396	400	42,000	2,000
1986-10-02	400	400	396	396	32,000	1,980
1986-09-30	445	450	440	440	27,000	2,200
1986-09-29	455	455	445	445	34,000	2,225
1986-09-27	457	457	457	457	2,000	2,285
1986-09-26	464	464	455	455	13,000	2,275
1986-09-25	450	456	450	454	68,000	2,270
1986-09-24	446	459	446	455	35,000	2,275
1986-09-22	463	463	445	445	29,000	2,225
1986-09-19	475	475	465	468	45,000	2,340
1986-09-18	480	480	475	475	26,000	2,375
1986-09-17	479	484	479	480	11,000	2,400
1986-09-16	500	500	480	480	19,000	2,400
1986-09-12	500	500	495	500	34,000	2,500
1986-09-11	502	505	500	505	38,000	2,525
1986-09-10	510	510	505	508	16,000	2,540
1986-09-09	510	510	505	505	16,000	2,525
1986-09-08	519	520	515	520	20,000	2,600
1986-09-06	520	520	520	520	3,000	2,600
1986-09-05	500	504	500	503	39,000	2,515
1986-09-04	495	527	495	525	42,000	2,625
1986-09-03	500	505	498	505	22,000	2,525
1986-09-02	519	520	515	515	24,000	2,575
1986-09-01	528	528	520	520	16,000	2,600
1986-08-30	526	528	525	528	9,000	2,640
1986-08-29	527	528	526	528	17,000	2,640
1986-08-28	536	536	528	528	43,000	2,640
1986-08-27	530	532	530	531	34,000	2,655
1986-08-26	526	530	526	530	48,000	2,650
1986-08-25	530	530	525	525	94,000	2,625
1986-08-23	500	530	500	530	19,000	2,650
1986-08-22	496	502	495	500	82,000	2,500
1986-08-21	517	517	495	496	102,000	2,480
1986-08-20	530	530	517	517	176,000	2,585
1986-08-19	535	540	525	530	91,000	2,650
1986-08-18	540	545	529	529	118,000	2,645
1986-08-15	549	550	540	540	118,000	2,700
1986-08-14	524	549	524	529	72,000	2,645
1986-08-13	541	546	539	544	92,000	2,720
1986-08-12	545	550	541	541	63,000	2,705
1986-08-11	540	550	540	545	58,000	2,725
1986-08-08	550	569	541	541	99,000	2,705
1986-08-07	574	575	550	550	34,000	2,750
1986-08-06	580	590	575	575	29,000	2,875
1986-08-05	578	580	578	580	8,000	2,900
1986-08-04	576	578	575	575	8,000	2,875
1986-08-02	595	595	575	575	28,000	2,875
1986-08-01	595	595	575	595	86,000	2,975
1986-07-31	576	580	571	571	28,000	2,855
1986-07-30	591	591	565	570	36,000	2,850
1986-07-29	599	599	585	590	44,000	2,950
1986-07-28	590	610	586	610	25,000	3,050
1986-07-26	595	595	590	590	44,000	2,950
1986-07-25	599	600	595	600	42,000	3,000
1986-07-24	598	600	595	598	30,000	2,990
1986-07-23	600	606	595	595	58,000	2,975
1986-07-22	586	600	586	600	18,000	3,000
1986-07-21	611	619	580	580	97,000	2,900
1986-07-19	615	619	605	610	86,000	3,050
1986-07-18	610	610	605	605	60,000	3,025
1986-07-17	600	610	596	605	94,000	3,025
1986-07-16	600	600	590	591	29,000	2,955
1986-07-15	600	610	600	610	55,000	3,050
1986-07-14	605	610	600	600	57,000	3,000
1986-07-11	608	618	605	610	75,000	3,050
1986-07-10	618	618	608	608	28,000	3,040
1986-07-09	621	621	608	608	79,000	3,040
1986-07-08	610	620	605	611	104,000	3,055
1986-07-07	620	625	615	615	75,000	3,075
1986-07-05	610	620	608	619	26,000	3,095
1986-07-04	620	623	615	615	126,000	3,075
1986-07-03	618	620	610	620	112,000	3,100
1986-07-02	613	618	605	613	161,000	3,065
1986-07-01	605	618	600	613	119,000	3,065
1986-06-30	615	620	598	598	71,000	2,990
1986-06-28	600	605	596	605	33,000	3,025
1986-06-27	598	600	590	595	82,000	2,975
1986-06-26	595	604	590	593	60,000	2,965
1986-06-25	607	607	595	595	47,000	2,975
1986-06-24	604	604	597	597	56,000	2,985
1986-06-23	618	618	602	603	40,000	3,015
1986-06-21	601	610	601	601	20,000	3,005
1986-06-20	594	600	585	600	52,000	3,000
1986-06-19	590	599	590	590	50,000	2,950
1986-06-18	581	591	581	590	77,000	2,950
1986-06-17	597	597	574	575	84,000	2,875
1986-06-16	605	610	600	600	59,000	3,000
1986-06-13	606	616	605	615	59,000	3,075
1986-06-12	616	619	605	605	43,000	3,025
1986-06-11	621	621	611	616	82,000	3,080
1986-06-10	615	631	601	601	118,000	3,005
1986-06-09	615	630	615	621	111,000	3,105
1986-06-07	613	613	605	613	73,000	3,065
1986-06-06	620	620	610	613	123,000	3,065
1986-06-05	635	640	616	620	135,000	3,100
1986-06-04	650	650	630	630	336,000	3,150
1986-06-03	640	671	630	650	1,274,000	3,250
1986-06-02	610	639	608	630	953,000	3,150
1986-05-31	590	595	585	595	199,000	2,975
1986-05-30	580	587	571	587	256,000	2,935
1986-05-29	550	570	550	555	221,000	2,775
1986-05-28	542	580	540	580	154,000	2,900
1986-05-27	535	536	531	532	66,000	2,660
1986-05-26	535	535	530	530	66,000	2,650
1986-05-24	537	537	535	537	29,000	2,685
1986-05-23	530	537	527	537	86,000	2,685
1986-05-22	527	534	526	526	84,000	2,630
1986-05-21	540	540	526	526	37,000	2,630
1986-05-20	545	545	540	540	15,000	2,700
1986-05-19	535	540	535	540	400,000	2,700
1986-05-17	546	570	545	545	22,000	2,725
1986-05-16	578	578	545	545	36,000	2,725
1986-05-15	560	570	560	570	56,000	2,850
1986-05-14	557	560	550	560	40,000	2,800
1986-05-13	558	560	557	557	41,000	2,785
1986-05-12	560	560	554	557	71,000	2,785
1986-05-09	550	550	546	546	34,000	2,730
1986-05-08	547	550	543	550	46,000	2,750
1986-05-07	542	550	542	543	56,000	2,715
1986-05-06	531	542	531	542	15,000	2,710
1986-05-02	525	540	525	530	47,000	2,650
1986-05-01	532	550	525	540	49,000	2,700
1986-04-30	550	550	540	540	41,000	2,700
1986-04-28	547	547	540	547	22,000	2,735
1986-04-26	536	545	535	537	31,000	2,685
1986-04-25	546	546	536	545	68,000	2,725
1986-04-24	560	560	545	545	76,000	2,725
1986-04-23	569	572	562	562	80,000	2,810
1986-04-22	561	570	560	569	110,000	2,845
1986-04-21	570	572	562	565	58,000	2,825
1986-04-19	575	579	570	570	71,000	2,850
1986-04-18	580	581	570	575	147,000	2,875
1986-04-17	595	595	575	579	412,000	2,895
1986-04-16	555	582	555	580	511,000	2,900
1986-04-15	545	547	540	545	104,000	2,725
1986-04-14	554	554	536	536	102,000	2,680
1986-04-11	530	560	529	555	285,000	2,775
1986-04-10	529	530	522	526	87,000	2,630
1986-04-09	500	535	500	530	87,000	2,650
1986-04-08	493	504	491	504	25,000	2,520
1986-04-07	491	492	491	492	8,000	2,460
1986-04-05	490	501	490	490	39,000	2,450
1986-04-04	496	500	493	493	25,000	2,465
1986-04-03	500	500	496	496	10,000	2,480
1986-04-02	509	509	496	505	23,000	2,525
1986-04-01	510	511	496	510	51,000	2,550
1986-03-31	493	506	492	506	38,000	2,530
1986-03-29	503	503	490	500	8,000	2,500
1986-03-28	490	503	490	503	32,000	2,515
1986-03-26	478	478	468	468	34,000	2,340
1986-03-25	500	500	498	498	26,000	2,490
1986-03-24	500	505	498	500	30,000	2,500
1986-03-22	504	515	500	510	45,000	2,550
1986-03-20	509	509	500	501	14,000	2,505
1986-03-19	505	509	500	500	41,000	2,500
1986-03-18	509	510	505	505	29,000	2,525
1986-03-17	503	510	495	498	51,000	2,490
1986-03-15	511	512	505	510	25,000	2,550
1986-03-14	510	518	505	514	33,000	2,570
1986-03-13	503	523	503	505	42,000	2,525
1986-03-12	504	510	503	510	37,000	2,550
1986-03-11	508	510	504	504	37,000	2,520
1986-03-10	504	513	504	506	24,000	2,530
1986-03-07	523	523	513	513	45,000	2,565
1986-03-06	516	520	515	516	13,000	2,580
1986-03-05	534	534	512	513	33,000	2,565
1986-03-04	506	540	506	535	62,000	2,675
1986-03-03	505	506	501	502	23,000	2,510
1986-03-01	504	506	500	506	35,000	2,530
1986-02-28	505	507	503	503	35,000	2,515
1986-02-27	513	513	505	506	26,000	2,530
1986-02-26	504	507	503	503	15,000	2,515
1986-02-25	503	503	500	503	94,000	2,515
1986-02-24	511	511	500	503	44,000	2,515
1986-02-22	510	515	510	511	18,000	2,555
1986-02-21	512	515	508	512	40,000	2,560
1986-02-20	511	519	506	506	55,000	2,530
1986-02-19	522	525	520	521	41,000	2,605
1986-02-18	540	544	520	520	61,000	2,600
1986-02-17	548	548	535	544	73,000	2,720
1986-02-15	549	550	531	531	181,000	2,655
1986-02-14	547	549	532	539	225,000	2,695
1986-02-13	514	530	514	517	139,000	2,585
1986-02-12	510	520	510	518	45,000	2,590
1986-02-10	509	521	502	520	71,000	2,600
1986-02-07	501	505	490	490	67,000	2,450
1986-02-06	508	508	501	502	35,000	2,510
1986-02-05	500	510	496	496	21,000	2,480
1986-02-04	505	510	500	510	60,000	2,550
1986-02-03	500	505	496	505	29,000	2,525
1986-02-01	490	500	485	500	35,000	2,500
1986-01-31	491	493	490	490	30,000	2,450
1986-01-30	509	509	490	490	41,000	2,450
1986-01-29	495	510	495	500	91,000	2,500
1986-01-28	478	492	475	490	37,000	2,450
1986-01-27	473	475	472	473	39,000	2,365
1986-01-25	480	480	472	472	18,000	2,360
1986-01-24	475	480	470	480	35,000	2,400
1986-01-23	478	480	478	480	40,000	2,400
1986-01-22	466	478	466	468	20,000	2,340
1986-01-21	476	477	466	466	22,000	2,330
1986-01-20	465	466	465	466	10,000	2,330
1986-01-18	470	470	460	460	15,000	2,300
1986-01-17	478	478	471	471	16,000	2,355
1986-01-16	476	478	475	475	18,000	2,375
1986-01-14	471	480	471	475	20,000	2,375
1986-01-13	471	471	471	471	5,000	2,355
1986-01-10	480	481	470	470	20,000	2,350
1986-01-09	451	460	450	460	11,000	2,300
1986-01-08	449	450	445	445	47,000	2,225
1986-01-07	466	466	452	452	37,000	2,260
1986-01-06	460	461	460	461	16,000	2,305
1986-01-04	461	461	456	460	8,000	2,300

分割・併合履歴： [2016-09-28]1株→0.2株