4008 住友精化(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 621 | 621 | 610 | 610 | 19,000 | 3,050 |
| 1990-12-27 | 611 | 621 | 600 | 621 | 15,000 | 3,105 |
| 1990-12-26 | 621 | 621 | 621 | 621 | 4,000 | 3,105 |
| 1990-12-25 | 631 | 631 | 620 | 621 | 22,000 | 3,105 |
| 1990-12-21 | 630 | 630 | 625 | 630 | 27,000 | 3,150 |
| 1990-12-20 | 653 | 653 | 629 | 629 | 7,000 | 3,145 |
| 1990-12-19 | 660 | 665 | 659 | 660 | 18,000 | 3,300 |
| 1990-12-18 | 629 | 650 | 628 | 650 | 23,000 | 3,250 |
| 1990-12-17 | 629 | 629 | 629 | 629 | 9,000 | 3,145 |
| 1990-12-14 | 625 | 664 | 625 | 664 | 38,000 | 3,320 |
| 1990-12-13 | 628 | 635 | 628 | 630 | 14,000 | 3,150 |
| 1990-12-12 | 644 | 646 | 634 | 634 | 15,000 | 3,170 |
| 1990-12-11 | 625 | 644 | 620 | 644 | 22,000 | 3,220 |
| 1990-12-10 | 646 | 646 | 625 | 625 | 52,000 | 3,125 |
| 1990-12-07 | 610 | 630 | 610 | 625 | 28,000 | 3,125 |
| 1990-12-06 | 600 | 600 | 570 | 580 | 34,000 | 2,900 |
| 1990-12-05 | 580 | 580 | 545 | 570 | 26,000 | 2,850 |
| 1990-12-04 | 611 | 611 | 570 | 570 | 48,000 | 2,850 |
| 1990-12-03 | 606 | 614 | 600 | 614 | 19,000 | 3,070 |
| 1990-11-30 | 584 | 591 | 584 | 586 | 27,000 | 2,930 |
| 1990-11-28 | 662 | 662 | 655 | 655 | 2,000 | 3,275 |
| 1990-11-27 | 663 | 666 | 663 | 666 | 7,000 | 3,330 |
| 1990-11-26 | 675 | 681 | 662 | 680 | 29,000 | 3,400 |
| 1990-11-22 | 669 | 699 | 668 | 695 | 29,000 | 3,475 |
| 1990-11-21 | 681 | 681 | 651 | 670 | 27,000 | 3,350 |
| 1990-11-20 | 681 | 686 | 680 | 680 | 7,000 | 3,400 |
| 1990-11-19 | 689 | 700 | 680 | 700 | 10,000 | 3,500 |
| 1990-11-16 | 700 | 700 | 678 | 678 | 25,000 | 3,390 |
| 1990-11-15 | 710 | 720 | 680 | 710 | 35,000 | 3,550 |
| 1990-11-14 | 711 | 714 | 710 | 710 | 37,000 | 3,550 |
| 1990-11-13 | 710 | 710 | 710 | 710 | 30,000 | 3,550 |
| 1990-11-09 | 669 | 670 | 660 | 670 | 8,000 | 3,350 |
| 1990-11-08 | 729 | 729 | 700 | 700 | 11,000 | 3,500 |
| 1990-11-07 | 750 | 750 | 720 | 721 | 15,000 | 3,605 |
| 1990-11-06 | 750 | 750 | 734 | 750 | 10,000 | 3,750 |
| 1990-11-05 | 774 | 774 | 770 | 770 | 16,000 | 3,850 |
| 1990-11-02 | 734 | 734 | 734 | 734 | 30,000 | 3,670 |
| 1990-11-01 | 801 | 801 | 795 | 795 | 17,000 | 3,975 |
| 1990-10-31 | 795 | 820 | 795 | 801 | 42,000 | 4,005 |
| 1990-10-30 | 820 | 820 | 800 | 805 | 32,000 | 4,025 |
| 1990-10-29 | 820 | 830 | 811 | 830 | 51,000 | 4,150 |
| 1990-10-26 | 791 | 830 | 791 | 820 | 152,000 | 4,100 |
| 1990-10-25 | 780 | 798 | 780 | 795 | 55,000 | 3,975 |
| 1990-10-24 | 739 | 760 | 739 | 760 | 56,000 | 3,800 |
| 1990-10-23 | 770 | 779 | 751 | 760 | 31,000 | 3,800 |
| 1990-10-22 | 722 | 780 | 722 | 780 | 62,000 | 3,900 |
| 1990-10-19 | 695 | 750 | 695 | 720 | 57,000 | 3,600 |
| 1990-10-18 | 661 | 690 | 661 | 690 | 34,000 | 3,450 |
| 1990-10-17 | 662 | 670 | 650 | 660 | 49,000 | 3,300 |
| 1990-10-16 | 660 | 660 | 652 | 652 | 35,000 | 3,260 |
| 1990-10-15 | 620 | 620 | 620 | 620 | 17,000 | 3,100 |
| 1990-10-12 | 579 | 590 | 579 | 590 | 19,000 | 2,950 |
| 1990-10-11 | 620 | 620 | 619 | 619 | 10,000 | 3,095 |
| 1990-10-09 | 661 | 675 | 661 | 670 | 27,000 | 3,350 |
| 1990-10-08 | 610 | 641 | 590 | 641 | 18,000 | 3,205 |
| 1990-10-05 | 569 | 615 | 569 | 609 | 24,000 | 3,045 |
| 1990-10-04 | 595 | 595 | 550 | 570 | 65,000 | 2,850 |
| 1990-10-02 | 550 | 568 | 535 | 535 | 94,000 | 2,675 |
| 1990-09-28 | 600 | 600 | 600 | 600 | 32,000 | 3,000 |
| 1990-09-27 | 620 | 625 | 620 | 625 | 23,000 | 3,125 |
| 1990-09-26 | 660 | 665 | 639 | 644 | 47,000 | 3,220 |
| 1990-09-25 | 670 | 670 | 660 | 665 | 12,000 | 3,325 |
| 1990-09-21 | 660 | 675 | 660 | 670 | 59,000 | 3,350 |
| 1990-09-20 | 700 | 700 | 680 | 680 | 26,000 | 3,400 |
| 1990-09-19 | 699 | 699 | 690 | 699 | 18,000 | 3,495 |
| 1990-09-18 | 710 | 710 | 680 | 699 | 48,000 | 3,495 |
| 1990-09-17 | 721 | 721 | 715 | 715 | 29,000 | 3,575 |
| 1990-09-14 | 755 | 770 | 755 | 761 | 28,000 | 3,805 |
| 1990-09-13 | 755 | 760 | 741 | 745 | 28,000 | 3,725 |
| 1990-09-12 | 730 | 730 | 730 | 730 | 43,000 | 3,650 |
| 1990-09-11 | 706 | 720 | 706 | 712 | 20,000 | 3,560 |
| 1990-09-10 | 700 | 701 | 700 | 700 | 24,000 | 3,500 |
| 1990-09-07 | 694 | 694 | 670 | 670 | 33,000 | 3,350 |
| 1990-09-06 | 729 | 729 | 690 | 701 | 78,000 | 3,505 |
| 1990-09-05 | 759 | 759 | 730 | 730 | 27,000 | 3,650 |
| 1990-09-04 | 770 | 770 | 750 | 766 | 30,000 | 3,830 |
| 1990-09-03 | 770 | 789 | 770 | 789 | 38,000 | 3,945 |
| 1990-08-31 | 721 | 760 | 721 | 760 | 19,000 | 3,800 |
| 1990-08-30 | 704 | 732 | 704 | 732 | 14,000 | 3,660 |
| 1990-08-29 | 730 | 732 | 707 | 708 | 44,000 | 3,540 |
| 1990-08-28 | 710 | 710 | 710 | 710 | 30,000 | 3,550 |
| 1990-08-27 | 675 | 686 | 670 | 686 | 44,000 | 3,430 |
| 1990-08-24 | 690 | 700 | 670 | 685 | 86,000 | 3,425 |
| 1990-08-23 | 735 | 735 | 679 | 700 | 65,000 | 3,500 |
| 1990-08-22 | 805 | 805 | 755 | 755 | 39,000 | 3,775 |
| 1990-08-21 | 820 | 837 | 820 | 820 | 78,000 | 4,100 |
| 1990-08-20 | 838 | 840 | 828 | 828 | 51,000 | 4,140 |
| 1990-08-17 | 855 | 855 | 853 | 853 | 24,000 | 4,265 |
| 1990-08-16 | 870 | 870 | 865 | 865 | 14,000 | 4,325 |
| 1990-08-15 | 832 | 851 | 832 | 850 | 34,000 | 4,250 |
| 1990-08-14 | 849 | 851 | 835 | 841 | 52,000 | 4,205 |
| 1990-08-13 | 855 | 855 | 850 | 850 | 9,000 | 4,250 |
| 1990-08-10 | 895 | 895 | 877 | 878 | 20,000 | 4,390 |
| 1990-08-09 | 902 | 902 | 885 | 885 | 35,000 | 4,425 |
| 1990-08-08 | 870 | 871 | 865 | 865 | 83,000 | 4,325 |
| 1990-08-07 | 900 | 920 | 899 | 899 | 123,000 | 4,495 |
| 1990-08-06 | 970 | 970 | 950 | 950 | 52,000 | 4,750 |
| 1990-08-03 | 988 | 995 | 985 | 985 | 66,000 | 4,925 |
| 1990-08-02 | 1,000 | 1,000 | 998 | 998 | 31,000 | 4,990 |
| 1990-08-01 | 998 | 1,020 | 998 | 1,020 | 58,000 | 5,100 |
| 1990-07-31 | 1,020 | 1,030 | 1,000 | 1,000 | 16,000 | 5,000 |
| 1990-07-30 | 1,010 | 1,010 | 992 | 1,000 | 38,000 | 5,000 |
| 1990-07-27 | 1,010 | 1,010 | 991 | 1,010 | 55,000 | 5,050 |
| 1990-07-26 | 1,070 | 1,070 | 1,010 | 1,010 | 49,000 | 5,050 |
| 1990-07-25 | 1,070 | 1,070 | 1,050 | 1,070 | 79,000 | 5,350 |
| 1990-07-24 | 1,070 | 1,070 | 1,060 | 1,060 | 83,000 | 5,300 |
| 1990-07-23 | 1,080 | 1,100 | 1,080 | 1,090 | 55,000 | 5,450 |
| 1990-07-20 | 1,080 | 1,100 | 1,060 | 1,080 | 90,000 | 5,400 |
| 1990-07-19 | 1,100 | 1,120 | 1,080 | 1,080 | 100,000 | 5,400 |
| 1990-07-18 | 1,140 | 1,150 | 1,110 | 1,120 | 145,000 | 5,600 |
| 1990-07-17 | 1,190 | 1,190 | 1,130 | 1,140 | 619,000 | 5,700 |
| 1990-07-16 | 1,100 | 1,180 | 1,090 | 1,170 | 1,090,000 | 5,850 |
| 1990-07-13 | 1,010 | 1,050 | 1,000 | 1,020 | 350,000 | 5,100 |
| 1990-07-12 | 975 | 1,000 | 968 | 987 | 129,000 | 4,935 |
| 1990-07-11 | 970 | 975 | 968 | 968 | 67,000 | 4,840 |
| 1990-07-10 | 971 | 975 | 970 | 972 | 48,000 | 4,860 |
| 1990-07-09 | 976 | 985 | 971 | 971 | 45,000 | 4,855 |
| 1990-07-06 | 987 | 989 | 970 | 970 | 69,000 | 4,850 |
| 1990-07-05 | 961 | 985 | 961 | 985 | 56,000 | 4,925 |
| 1990-07-04 | 950 | 960 | 949 | 960 | 77,000 | 4,800 |
| 1990-07-03 | 936 | 940 | 935 | 940 | 32,000 | 4,700 |
| 1990-07-02 | 933 | 937 | 933 | 937 | 45,000 | 4,685 |
| 1990-06-29 | 931 | 947 | 931 | 937 | 27,000 | 4,685 |
| 1990-06-28 | 961 | 962 | 921 | 921 | 61,000 | 4,605 |
| 1990-06-27 | 946 | 970 | 946 | 961 | 26,000 | 4,805 |
| 1990-06-26 | 920 | 946 | 915 | 946 | 36,000 | 4,730 |
| 1990-06-25 | 919 | 925 | 919 | 920 | 22,000 | 4,600 |
| 1990-06-22 | 980 | 980 | 949 | 949 | 44,000 | 4,745 |
| 1990-06-21 | 1,000 | 1,000 | 975 | 976 | 83,000 | 4,880 |
| 1990-06-20 | 985 | 999 | 980 | 995 | 30,000 | 4,975 |
| 1990-06-19 | 981 | 990 | 975 | 975 | 75,000 | 4,875 |
| 1990-06-18 | 1,000 | 1,030 | 980 | 980 | 92,000 | 4,900 |
| 1990-06-15 | 1,010 | 1,030 | 1,010 | 1,010 | 51,000 | 5,050 |
| 1990-06-14 | 1,020 | 1,030 | 1,000 | 1,000 | 103,000 | 5,000 |
| 1990-06-13 | 1,010 | 1,010 | 997 | 1,000 | 118,000 | 5,000 |
| 1990-06-12 | 1,020 | 1,020 | 1,000 | 1,020 | 70,000 | 5,100 |
| 1990-06-11 | 1,030 | 1,040 | 1,020 | 1,040 | 79,000 | 5,200 |
| 1990-06-08 | 1,030 | 1,050 | 1,030 | 1,040 | 352,000 | 5,200 |
| 1990-06-07 | 970 | 1,040 | 970 | 1,020 | 321,000 | 5,100 |
| 1990-06-06 | 962 | 980 | 962 | 970 | 51,000 | 4,850 |
| 1990-06-05 | 981 | 982 | 970 | 970 | 46,000 | 4,850 |
| 1990-06-04 | 981 | 989 | 980 | 982 | 46,000 | 4,910 |
| 1990-06-01 | 990 | 990 | 980 | 980 | 99,000 | 4,900 |
| 1990-05-31 | 979 | 990 | 977 | 988 | 38,000 | 4,940 |
| 1990-05-30 | 960 | 980 | 960 | 980 | 124,000 | 4,900 |
| 1990-05-29 | 964 | 964 | 955 | 960 | 70,000 | 4,800 |
| 1990-05-28 | 966 | 966 | 954 | 954 | 123,000 | 4,770 |
| 1990-05-25 | 935 | 939 | 935 | 936 | 111,000 | 4,680 |
| 1990-05-24 | 945 | 952 | 937 | 937 | 76,000 | 4,685 |
| 1990-05-23 | 966 | 967 | 965 | 965 | 32,000 | 4,825 |
| 1990-05-22 | 969 | 974 | 960 | 961 | 70,000 | 4,805 |
| 1990-05-21 | 970 | 970 | 960 | 960 | 131,000 | 4,800 |
| 1990-05-18 | 965 | 979 | 960 | 964 | 105,000 | 4,820 |
| 1990-05-17 | 950 | 979 | 950 | 965 | 86,000 | 4,825 |
| 1990-05-16 | 930 | 949 | 925 | 945 | 85,000 | 4,725 |
| 1990-05-15 | 930 | 939 | 921 | 931 | 87,000 | 4,655 |
| 1990-05-14 | 924 | 930 | 920 | 920 | 37,000 | 4,600 |
| 1990-05-11 | 890 | 910 | 890 | 909 | 76,000 | 4,545 |
| 1990-05-10 | 882 | 897 | 880 | 882 | 57,000 | 4,410 |
| 1990-05-09 | 875 | 875 | 870 | 874 | 45,000 | 4,370 |
| 1990-05-08 | 859 | 860 | 850 | 850 | 51,000 | 4,250 |
| 1990-05-07 | 836 | 850 | 836 | 840 | 35,000 | 4,200 |
| 1990-05-02 | 810 | 830 | 802 | 830 | 67,000 | 4,150 |
| 1990-05-01 | 810 | 819 | 801 | 801 | 35,000 | 4,005 |
| 1990-04-27 | 820 | 820 | 795 | 800 | 55,000 | 4,000 |
| 1990-04-26 | 815 | 820 | 815 | 816 | 34,000 | 4,080 |
| 1990-04-25 | 810 | 818 | 810 | 810 | 52,000 | 4,050 |
| 1990-04-24 | 810 | 815 | 810 | 810 | 34,000 | 4,050 |
| 1990-04-23 | 839 | 839 | 815 | 815 | 31,000 | 4,075 |
| 1990-04-20 | 830 | 830 | 820 | 830 | 40,000 | 4,150 |
| 1990-04-19 | 801 | 805 | 801 | 802 | 27,000 | 4,010 |
| 1990-04-18 | 755 | 765 | 755 | 765 | 12,000 | 3,825 |
| 1990-04-17 | 758 | 769 | 750 | 760 | 28,000 | 3,800 |
| 1990-04-16 | 800 | 800 | 749 | 750 | 25,000 | 3,750 |
| 1990-04-13 | 820 | 820 | 800 | 800 | 24,000 | 4,000 |
| 1990-04-12 | 820 | 840 | 820 | 840 | 29,000 | 4,200 |
| 1990-04-11 | 841 | 841 | 820 | 820 | 20,000 | 4,100 |
| 1990-04-10 | 841 | 841 | 841 | 841 | 42,000 | 4,205 |
| 1990-04-09 | 791 | 791 | 791 | 791 | 54,000 | 3,955 |
| 1990-04-06 | 711 | 750 | 711 | 750 | 61,000 | 3,750 |
| 1990-04-04 | 790 | 790 | 790 | 790 | 23,000 | 3,950 |
| 1990-04-03 | 830 | 832 | 820 | 820 | 12,000 | 4,100 |
| 1990-04-02 | 859 | 860 | 830 | 830 | 31,000 | 4,150 |
| 1990-03-30 | 919 | 920 | 880 | 880 | 32,000 | 4,400 |
| 1990-03-29 | 930 | 930 | 920 | 920 | 37,000 | 4,600 |
| 1990-03-28 | 941 | 950 | 926 | 950 | 71,000 | 4,750 |
| 1990-03-26 | 849 | 874 | 849 | 862 | 208,000 | 4,310 |
| 1990-03-23 | 922 | 922 | 902 | 902 | 35,000 | 4,510 |
| 1990-03-22 | 940 | 950 | 932 | 932 | 73,000 | 4,660 |
| 1990-03-20 | 991 | 1,000 | 980 | 980 | 85,000 | 4,900 |
| 1990-03-19 | 1,090 | 1,090 | 990 | 990 | 91,000 | 4,950 |
| 1990-03-16 | 1,090 | 1,090 | 1,050 | 1,050 | 39,000 | 5,250 |
| 1990-03-15 | 1,030 | 1,100 | 1,030 | 1,080 | 104,000 | 5,400 |
| 1990-03-14 | 1,060 | 1,060 | 1,010 | 1,010 | 125,000 | 5,050 |
| 1990-03-13 | 1,110 | 1,110 | 1,060 | 1,060 | 81,000 | 5,300 |
| 1990-03-12 | 1,150 | 1,160 | 1,090 | 1,090 | 212,000 | 5,450 |
| 1990-03-09 | 1,080 | 1,140 | 1,080 | 1,140 | 343,000 | 5,700 |
| 1990-03-08 | 1,040 | 1,080 | 1,040 | 1,040 | 149,000 | 5,200 |
| 1990-03-07 | 1,060 | 1,070 | 1,030 | 1,040 | 101,000 | 5,200 |
| 1990-03-06 | 1,050 | 1,100 | 1,050 | 1,060 | 141,000 | 5,300 |
| 1990-03-05 | 1,090 | 1,090 | 1,070 | 1,070 | 72,000 | 5,350 |
| 1990-03-02 | 1,040 | 1,100 | 1,040 | 1,100 | 106,000 | 5,500 |
| 1990-03-01 | 1,050 | 1,050 | 1,030 | 1,050 | 45,000 | 5,250 |
| 1990-02-28 | 1,050 | 1,090 | 1,050 | 1,070 | 94,000 | 5,350 |
| 1990-02-27 | 1,000 | 1,050 | 1,000 | 1,050 | 89,000 | 5,250 |
| 1990-02-26 | 1,090 | 1,090 | 990 | 1,020 | 71,000 | 5,100 |
| 1990-02-23 | 1,110 | 1,120 | 1,070 | 1,070 | 43,000 | 5,350 |
| 1990-02-22 | 1,080 | 1,110 | 1,060 | 1,110 | 118,000 | 5,550 |
| 1990-02-21 | 1,140 | 1,140 | 1,090 | 1,090 | 85,000 | 5,450 |
| 1990-02-20 | 1,130 | 1,140 | 1,120 | 1,140 | 99,000 | 5,700 |
| 1990-02-19 | 1,150 | 1,150 | 1,130 | 1,140 | 112,000 | 5,700 |
| 1990-02-16 | 1,170 | 1,170 | 1,130 | 1,130 | 120,000 | 5,650 |
| 1990-02-15 | 1,130 | 1,180 | 1,120 | 1,180 | 108,000 | 5,900 |
| 1990-02-14 | 1,120 | 1,130 | 1,100 | 1,120 | 53,000 | 5,600 |
| 1990-02-13 | 1,140 | 1,150 | 1,130 | 1,140 | 36,000 | 5,700 |
| 1990-02-09 | 1,140 | 1,160 | 1,120 | 1,140 | 157,000 | 5,700 |
| 1990-02-08 | 1,180 | 1,200 | 1,160 | 1,160 | 224,000 | 5,800 |
| 1990-02-07 | 1,200 | 1,240 | 1,180 | 1,190 | 1,218,000 | 5,950 |
| 1990-02-06 | 1,150 | 1,200 | 1,150 | 1,200 | 682,000 | 6,000 |
| 1990-02-05 | 1,180 | 1,190 | 1,150 | 1,150 | 107,000 | 5,750 |
| 1990-02-02 | 1,130 | 1,200 | 1,130 | 1,180 | 858,000 | 5,900 |
| 1990-02-01 | 1,090 | 1,140 | 1,090 | 1,140 | 201,000 | 5,700 |
| 1990-01-31 | 1,100 | 1,120 | 1,070 | 1,080 | 86,000 | 5,400 |
| 1990-01-30 | 1,090 | 1,140 | 1,080 | 1,100 | 119,000 | 5,500 |
| 1990-01-29 | 1,070 | 1,080 | 1,070 | 1,080 | 29,000 | 5,400 |
| 1990-01-26 | 1,080 | 1,080 | 1,070 | 1,070 | 48,000 | 5,350 |
| 1990-01-25 | 1,080 | 1,090 | 1,070 | 1,070 | 66,000 | 5,350 |
| 1990-01-24 | 1,090 | 1,090 | 1,080 | 1,080 | 60,000 | 5,400 |
| 1990-01-23 | 1,090 | 1,100 | 1,090 | 1,090 | 29,000 | 5,450 |
| 1990-01-22 | 1,090 | 1,100 | 1,090 | 1,100 | 34,000 | 5,500 |
| 1990-01-19 | 1,120 | 1,120 | 1,090 | 1,090 | 69,000 | 5,450 |
| 1990-01-18 | 1,120 | 1,130 | 1,100 | 1,100 | 82,000 | 5,500 |
| 1990-01-17 | 1,100 | 1,120 | 1,080 | 1,120 | 117,000 | 5,600 |
| 1990-01-16 | 1,120 | 1,120 | 1,060 | 1,060 | 84,000 | 5,300 |
| 1990-01-12 | 1,160 | 1,170 | 1,130 | 1,130 | 154,000 | 5,650 |
| 1990-01-11 | 1,150 | 1,160 | 1,130 | 1,160 | 161,000 | 5,800 |
| 1990-01-10 | 1,150 | 1,160 | 1,120 | 1,150 | 238,000 | 5,750 |
| 1990-01-09 | 1,190 | 1,200 | 1,160 | 1,160 | 537,000 | 5,800 |
| 1990-01-08 | 1,180 | 1,220 | 1,180 | 1,180 | 1,388,000 | 5,900 |
| 1990-01-05 | 1,130 | 1,180 | 1,120 | 1,170 | 1,562,000 | 5,850 |
| 1990-01-04 | 1,140 | 1,140 | 1,120 | 1,120 | 117,000 | 5,600 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
