4008 住友精化(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2848649048448555,0002,425
1987-12-2651151148548523,0002,425
1987-12-2555055052152123,0002,605
1987-12-2454554554054067,0002,700
1987-12-235455455455458,0002,725
1987-12-225425465425468,0002,730
1987-12-2154156354154125,0002,705
1987-12-1853754053754014,0002,700
1987-12-1756556556556518,0002,825
1987-12-1657057556556541,0002,825
1987-12-1555158055157552,0002,875
1987-12-145365555365555,0002,775
1987-12-1153954453653630,0002,680
1987-12-1055155153754520,0002,725
1987-12-0955755753653624,0002,680
1987-12-0856057055055725,0002,785
1987-12-0757057156456431,0002,820
1987-12-0555455955455911,0002,795
1987-12-04550575550574109,0002,870
1987-12-0357057556056024,0002,800
1987-12-0259359357057068,0002,850
1987-12-01570589550589167,0002,945
1987-11-3058858856557052,0002,850
1987-11-28575590565589285,0002,945
1987-11-2757057156556584,0002,825
1987-11-26575590557565292,0002,825
1987-11-25546575546570207,0002,850
1987-11-2450955550555079,0002,750
1987-11-2050250950250519,0002,525
1987-11-1950850850250824,0002,540
1987-11-185085105075079,0002,535
1987-11-1750951050650745,0002,535
1987-11-1648651048651037,0002,550
1987-11-134864864814818,0002,405
1987-11-1144544544544513,0002,225
1987-11-1049549547547565,0002,375
1987-11-0949550049549849,0002,490
1987-11-0749149549149527,0002,475
1987-11-0649049549049123,0002,455
1987-11-05506510495495119,0002,475
1987-11-0450551450551024,0002,550
1987-11-0249951549951556,0002,575
1987-10-3149551049550058,0002,500
1987-10-3050050049149540,0002,475
1987-10-2950050049049021,0002,450
1987-10-2851551550250250,0002,510
1987-10-2749050947950251,0002,510
1987-10-2653053048549087,0002,450
1987-10-2453153853153163,0002,655
1987-10-23521541521536169,0002,680
1987-10-2256957954154159,0002,705
1987-10-2154156154156038,0002,800
1987-10-1957759057759028,0002,950
1987-10-1657459957459679,0002,980
1987-10-1560060457057075,0002,850
1987-10-1460660760160432,0003,020
1987-10-1361061160060281,0003,010
1987-10-1262062061061017,0003,050
1987-10-0962962961061550,0003,075
1987-10-0861862560561670,0003,080
1987-10-0761061960061862,0003,090
1987-10-0659961959961998,0003,095
1987-10-0560060059560042,0003,000
1987-10-0360060059460033,0003,000
1987-10-0259860559059172,0002,955
1987-10-0158459558459029,0002,950
1987-09-3060060059060024,0003,000
1987-09-2960561560060529,0003,025
1987-09-2859061059061023,0003,050
1987-09-2659460058059030,0002,950
1987-09-25561600561590109,0002,950
1987-09-2459559557057033,0002,850
1987-09-2256559756559764,0002,985
1987-09-2161061059559582,0002,975
1987-09-1859159559059530,0002,975
1987-09-1760060059059031,0002,950
1987-09-1660060060060011,0003,000
1987-09-1460661060061028,0003,050
1987-09-1158361058360571,0003,025
1987-09-10610610570573108,0002,865
1987-09-0963063060060060,0003,000
1987-09-0863563561163048,0003,150
1987-09-0763564263564056,0003,200
1987-09-0564965064564516,0003,225
1987-09-0464966164564571,0003,225
1987-09-03641655641645124,0003,225
1987-09-02672672661661346,0003,305
1987-09-01650685641662685,0003,310
1987-08-31655655640640137,0003,200
1987-08-29648650640648272,0003,240
1987-08-28631645630643505,0003,215
1987-08-27620629616629168,0003,145
1987-08-26621621612614163,0003,070
1987-08-2562062561561559,0003,075
1987-08-2461962561262056,0003,100
1987-08-2261762561061048,0003,050
1987-08-2161062561061766,0003,085
1987-08-2061762161061043,0003,050
1987-08-1961863061563042,0003,150
1987-08-1863063061861874,0003,090
1987-08-1762262961662365,0003,115
1987-08-1461562561561559,0003,075
1987-08-13636636609625161,0003,125
1987-08-12628639628635214,0003,175
1987-08-11620620608608107,0003,040
1987-08-10640640626626213,0003,130
1987-08-07615635610635398,0003,175
1987-08-06609618608612152,0003,060
1987-08-05618618608610138,0003,050
1987-08-04627627608608359,0003,040
1987-08-035946315906171,145,0003,085
1987-08-0159259459059083,0002,950
1987-07-31594595588594145,0002,970
1987-07-30572595571595217,0002,975
1987-07-29571575570570100,0002,850
1987-07-2857457556757144,0002,855
1987-07-275705735655659,0002,825
1987-07-2557457456556536,0002,825
1987-07-2456057456057445,0002,870
1987-07-2355756055255738,0002,785
1987-07-2257557556056032,0002,800
1987-07-2157357555655859,0002,790
1987-07-20580589570573173,0002,865
1987-07-17559580557571108,0002,855
1987-07-1656056055555622,0002,780
1987-07-1556056556056031,0002,800
1987-07-1455557055555927,0002,795
1987-07-1356956955155523,0002,775
1987-07-1057558056157031,0002,850
1987-07-0955757955756952,0002,845
1987-07-0857058055555569,0002,775
1987-07-0756857355156058,0002,800
1987-07-0658359557057079,0002,850
1987-07-04590595579588165,0002,940
1987-07-03596599580580244,0002,900
1987-07-02570600566586223,0002,930
1987-07-0157657656056050,0002,800
1987-06-3059059055655672,0002,780
1987-06-29590608579580342,0002,900
1987-06-27575595575590375,0002,950
1987-06-26580580560566152,0002,830
1987-06-25570580560579242,0002,895
1987-06-24545575545570191,0002,850
1987-06-2354054953554556,0002,725
1987-06-2255055053553531,0002,675
1987-06-1955055053053364,0002,665
1987-06-1855055053055072,0002,750
1987-06-1752555052553077,0002,650
1987-06-1653553552552541,0002,625
1987-06-1554954952552517,0002,625
1987-06-1254455054454539,0002,725
1987-06-1154854851954472,0002,720
1987-06-1055055154054739,0002,735
1987-06-0955155554555387,0002,765
1987-06-0855555854355049,0002,750
1987-06-0655555855055148,0002,755
1987-06-0555155154055082,0002,750
1987-06-04560560549550115,0002,750
1987-06-03535550534548108,0002,740
1987-06-0252653351051555,0002,575
1987-06-0154055052853480,0002,670
1987-05-30550560540540180,0002,700
1987-05-29545570540560618,0002,800
1987-05-28513530512529228,0002,645
1987-05-2750551549151578,0002,575
1987-05-2649051049050651,0002,530
1987-05-2549850049350019,0002,500
1987-05-2348949048748824,0002,440
1987-05-2248649048649021,0002,450
1987-05-2148548948548524,0002,425
1987-05-2049049048548539,0002,425
1987-05-1949049048648914,0002,445
1987-05-1849050048548618,0002,430
1987-05-1549049048149029,0002,450
1987-05-1449549548549035,0002,450
1987-05-1349650049149520,0002,475
1987-05-1249950049549526,0002,475
1987-05-1149550249549619,0002,480
1987-05-0849750049550016,0002,500
1987-05-0748548948548716,0002,435
1987-05-0648749048549020,0002,450
1987-05-0248348548048518,0002,425
1987-05-0148348648048229,0002,410
1987-04-3048048248048220,0002,410
1987-04-2849549548548537,0002,425
1987-04-2750150149549525,0002,475
1987-04-2549849849549522,0002,475
1987-04-2450052050052038,0002,600
1987-04-2348850048849535,0002,475
1987-04-2249549548548628,0002,430
1987-04-2150550549949919,0002,495
1987-04-2049950749950524,0002,525
1987-04-1752052050150144,0002,505
1987-04-1653153151053042,0002,650
1987-04-15535550530530123,0002,650
1987-04-1451153551153553,0002,675
1987-04-1352052049950140,0002,505
1987-04-1055056054054093,0002,700
1987-04-09580580535580369,0002,900
1987-04-08520570519570557,0002,850
1987-04-07488520488515148,0002,575
1987-04-0646749046549029,0002,450
1987-04-0446146546146516,0002,325
1987-04-0346546546046028,0002,300
1987-04-0248048547047021,0002,350
1987-04-0148248347547720,0002,385
1987-03-3049850049049785,0002,485
1987-03-2748048047847827,0002,390
1987-03-2647550047548738,0002,435
1987-03-2546748046748049,0002,400
1987-03-2447547546546651,0002,330
1987-03-2348648947547525,0002,375
1987-03-2048849148548532,0002,425
1987-03-1951051049149161,0002,455
1987-03-1850051049550564,0002,525
1987-03-1750051048550073,0002,500
1987-03-16530530500500203,0002,500
1987-03-13475515472513279,0002,565
1987-03-12478485475477161,0002,385
1987-03-11470480470475128,0002,375
1987-03-1047547747047061,0002,350
1987-03-0947147447047366,0002,365
1987-03-0745046144846121,0002,305
1987-03-0644545044544569,0002,225
1987-03-05448450445445160,0002,225
1987-03-0446046044745045,0002,250
1987-03-0347547846046056,0002,300
1987-03-0247147547047554,0002,375
1987-02-2845047045047036,0002,350
1987-02-27450450445450154,0002,250
1987-02-2645045044744760,0002,235
1987-02-25450450446447245,0002,235
1987-02-2444944944344576,0002,225
1987-02-2345045044544567,0002,225
1987-02-2045546344544568,0002,225
1987-02-1946546545046047,0002,300
1987-02-1846546546046566,0002,325
1987-02-17471475465465121,0002,325
1987-02-16479482467470141,0002,350
1987-02-13450478449474120,0002,370
1987-02-1243944543344589,0002,225
1987-02-1043844043843922,0002,195
1987-02-0944044043143944,0002,195
1987-02-0744945144044073,0002,200
1987-02-06445450445450282,0002,250
1987-02-0545045044545066,0002,250
1987-02-0444845044544926,0002,245
1987-02-0344045044044540,0002,225
1987-02-0244944944044019,0002,200
1987-01-3145045044745034,0002,250
1987-01-3045145144544734,0002,235
1987-01-294454504454468,0002,230
1987-01-2845045044544588,0002,225
1987-01-2745545545545512,0002,275
1987-01-2646046445045529,0002,275
1987-01-2445146045146020,0002,300
1987-01-2346046045145110,0002,255
1987-01-2245545945045027,0002,250
1987-01-2146746745545524,0002,275
1987-01-204694704674678,0002,335
1987-01-1946947046747032,0002,350
1987-01-1444044444044410,0002,220
1987-01-1344044243744220,0002,210
1987-01-1244844844044019,0002,200
1987-01-0945045044044646,0002,230
1987-01-0844545044544510,0002,225
1987-01-0744845044545015,0002,250
1987-01-064504584484487,0002,240
1987-01-054484494484493,0002,245

分割・併合履歴 : [2016-09-28]1株→0.2株