4008 住友精化(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 552 | 563 | 541 | 541 | 19,000 | 2,705 |
| 1991-12-27 | 560 | 560 | 559 | 559 | 28,000 | 2,795 |
| 1991-12-26 | 559 | 560 | 551 | 560 | 12,000 | 2,800 |
| 1991-12-25 | 555 | 560 | 555 | 560 | 7,000 | 2,800 |
| 1991-12-24 | 541 | 555 | 541 | 545 | 11,000 | 2,725 |
| 1991-12-20 | 569 | 569 | 560 | 560 | 10,000 | 2,800 |
| 1991-12-19 | 591 | 591 | 575 | 580 | 5,000 | 2,900 |
| 1991-12-18 | 605 | 605 | 600 | 600 | 11,000 | 3,000 |
| 1991-12-17 | 601 | 629 | 601 | 621 | 40,000 | 3,105 |
| 1991-12-16 | 601 | 610 | 596 | 596 | 9,000 | 2,980 |
| 1991-12-13 | 581 | 590 | 581 | 590 | 14,000 | 2,950 |
| 1991-12-12 | 560 | 575 | 560 | 575 | 11,000 | 2,875 |
| 1991-12-11 | 576 | 576 | 570 | 570 | 8,000 | 2,850 |
| 1991-12-10 | 580 | 586 | 576 | 586 | 12,000 | 2,930 |
| 1991-12-09 | 575 | 575 | 570 | 570 | 14,000 | 2,850 |
| 1991-12-06 | 555 | 575 | 555 | 575 | 7,000 | 2,875 |
| 1991-12-05 | 549 | 560 | 549 | 555 | 8,000 | 2,775 |
| 1991-12-04 | 540 | 570 | 540 | 542 | 25,000 | 2,710 |
| 1991-12-03 | 532 | 541 | 530 | 540 | 18,000 | 2,700 |
| 1991-12-02 | 547 | 548 | 522 | 522 | 17,000 | 2,610 |
| 1991-11-29 | 552 | 552 | 545 | 545 | 17,000 | 2,725 |
| 1991-11-28 | 556 | 559 | 551 | 559 | 16,000 | 2,795 |
| 1991-11-27 | 556 | 559 | 556 | 559 | 7,000 | 2,795 |
| 1991-11-26 | 556 | 561 | 556 | 556 | 9,000 | 2,780 |
| 1991-11-25 | 572 | 572 | 561 | 561 | 8,000 | 2,805 |
| 1991-11-22 | 568 | 572 | 562 | 572 | 22,000 | 2,860 |
| 1991-11-21 | 566 | 572 | 565 | 565 | 33,000 | 2,825 |
| 1991-11-20 | 562 | 562 | 562 | 562 | 17,000 | 2,810 |
| 1991-11-19 | 590 | 591 | 581 | 581 | 16,000 | 2,905 |
| 1991-11-18 | 570 | 570 | 551 | 570 | 34,000 | 2,850 |
| 1991-11-15 | 620 | 620 | 600 | 600 | 29,000 | 3,000 |
| 1991-11-14 | 620 | 621 | 620 | 620 | 7,000 | 3,100 |
| 1991-11-13 | 630 | 630 | 620 | 620 | 16,000 | 3,100 |
| 1991-11-12 | 625 | 630 | 625 | 630 | 6,000 | 3,150 |
| 1991-11-11 | 641 | 642 | 626 | 626 | 17,000 | 3,130 |
| 1991-11-08 | 643 | 646 | 641 | 641 | 16,000 | 3,205 |
| 1991-11-07 | 650 | 650 | 641 | 641 | 25,000 | 3,205 |
| 1991-11-06 | 650 | 650 | 650 | 650 | 11,000 | 3,250 |
| 1991-11-05 | 680 | 680 | 660 | 660 | 27,000 | 3,300 |
| 1991-11-01 | 680 | 688 | 671 | 687 | 37,000 | 3,435 |
| 1991-10-31 | 670 | 680 | 660 | 679 | 39,000 | 3,395 |
| 1991-10-30 | 694 | 710 | 688 | 688 | 211,000 | 3,440 |
| 1991-10-29 | 646 | 687 | 645 | 684 | 178,000 | 3,420 |
| 1991-10-28 | 628 | 644 | 628 | 641 | 44,000 | 3,205 |
| 1991-10-25 | 629 | 629 | 611 | 629 | 19,000 | 3,145 |
| 1991-10-24 | 611 | 625 | 611 | 620 | 41,000 | 3,100 |
| 1991-10-23 | 607 | 610 | 600 | 606 | 14,000 | 3,030 |
| 1991-10-22 | 620 | 621 | 620 | 621 | 13,000 | 3,105 |
| 1991-10-21 | 612 | 628 | 612 | 628 | 6,000 | 3,140 |
| 1991-10-18 | 610 | 620 | 606 | 610 | 16,000 | 3,050 |
| 1991-10-17 | 610 | 619 | 605 | 605 | 15,000 | 3,025 |
| 1991-10-16 | 587 | 587 | 587 | 587 | 5,000 | 2,935 |
| 1991-10-15 | 580 | 583 | 580 | 583 | 8,000 | 2,915 |
| 1991-10-14 | 601 | 601 | 601 | 601 | 4,000 | 3,005 |
| 1991-10-11 | 605 | 606 | 601 | 601 | 4,000 | 3,005 |
| 1991-10-09 | 620 | 620 | 605 | 605 | 39,000 | 3,025 |
| 1991-10-08 | 619 | 619 | 590 | 615 | 33,000 | 3,075 |
| 1991-10-07 | 642 | 642 | 619 | 619 | 25,000 | 3,095 |
| 1991-10-04 | 644 | 650 | 630 | 649 | 55,000 | 3,245 |
| 1991-10-03 | 596 | 625 | 596 | 625 | 57,000 | 3,125 |
| 1991-10-02 | 596 | 600 | 592 | 595 | 19,000 | 2,975 |
| 1991-10-01 | 575 | 599 | 575 | 596 | 29,000 | 2,980 |
| 1991-09-30 | 580 | 580 | 572 | 572 | 10,000 | 2,860 |
| 1991-09-27 | 587 | 588 | 570 | 570 | 19,000 | 2,850 |
| 1991-09-26 | 596 | 596 | 580 | 588 | 23,000 | 2,940 |
| 1991-09-25 | 591 | 591 | 586 | 586 | 13,000 | 2,930 |
| 1991-09-24 | 550 | 600 | 550 | 571 | 39,000 | 2,855 |
| 1991-09-20 | 555 | 560 | 555 | 560 | 23,000 | 2,800 |
| 1991-09-19 | 564 | 565 | 536 | 550 | 47,000 | 2,750 |
| 1991-09-18 | 568 | 568 | 551 | 565 | 29,000 | 2,825 |
| 1991-09-17 | 566 | 577 | 565 | 568 | 43,000 | 2,840 |
| 1991-09-13 | 562 | 567 | 555 | 560 | 37,000 | 2,800 |
| 1991-09-12 | 550 | 567 | 550 | 551 | 8,000 | 2,755 |
| 1991-09-11 | 560 | 560 | 559 | 559 | 11,000 | 2,795 |
| 1991-09-10 | 573 | 573 | 561 | 561 | 10,000 | 2,805 |
| 1991-09-09 | 581 | 587 | 573 | 573 | 12,000 | 2,865 |
| 1991-09-06 | 574 | 580 | 574 | 580 | 9,000 | 2,900 |
| 1991-09-05 | 560 | 570 | 560 | 570 | 12,000 | 2,850 |
| 1991-09-04 | 560 | 560 | 550 | 550 | 15,000 | 2,750 |
| 1991-09-03 | 553 | 558 | 550 | 550 | 16,000 | 2,750 |
| 1991-09-02 | 559 | 559 | 548 | 548 | 12,000 | 2,740 |
| 1991-08-30 | 549 | 550 | 549 | 549 | 15,000 | 2,745 |
| 1991-08-29 | 549 | 549 | 548 | 548 | 4,000 | 2,740 |
| 1991-08-28 | 545 | 545 | 545 | 545 | 9,000 | 2,725 |
| 1991-08-27 | 548 | 558 | 545 | 548 | 13,000 | 2,740 |
| 1991-08-26 | 567 | 567 | 546 | 546 | 9,000 | 2,730 |
| 1991-08-23 | 570 | 570 | 558 | 558 | 15,000 | 2,790 |
| 1991-08-22 | 558 | 560 | 558 | 560 | 45,000 | 2,800 |
| 1991-08-21 | 538 | 538 | 530 | 532 | 24,000 | 2,660 |
| 1991-08-20 | 546 | 546 | 511 | 525 | 30,000 | 2,625 |
| 1991-08-19 | 560 | 565 | 546 | 546 | 13,000 | 2,730 |
| 1991-08-16 | 560 | 580 | 560 | 580 | 17,000 | 2,900 |
| 1991-08-15 | 599 | 599 | 580 | 580 | 10,000 | 2,900 |
| 1991-08-14 | 598 | 598 | 598 | 598 | 7,000 | 2,990 |
| 1991-08-13 | 594 | 600 | 588 | 588 | 25,000 | 2,940 |
| 1991-08-12 | 598 | 598 | 585 | 585 | 39,000 | 2,925 |
| 1991-08-09 | 600 | 600 | 595 | 596 | 21,000 | 2,980 |
| 1991-08-08 | 601 | 601 | 598 | 598 | 30,000 | 2,990 |
| 1991-08-07 | 606 | 608 | 600 | 600 | 8,000 | 3,000 |
| 1991-08-06 | 620 | 620 | 605 | 605 | 5,000 | 3,025 |
| 1991-08-05 | 611 | 611 | 610 | 610 | 6,000 | 3,050 |
| 1991-08-02 | 612 | 612 | 610 | 610 | 8,000 | 3,050 |
| 1991-08-01 | 635 | 635 | 611 | 611 | 8,000 | 3,055 |
| 1991-07-31 | 626 | 636 | 626 | 636 | 13,000 | 3,180 |
| 1991-07-30 | 615 | 626 | 601 | 626 | 18,000 | 3,130 |
| 1991-07-29 | 606 | 616 | 606 | 615 | 9,000 | 3,075 |
| 1991-07-26 | 604 | 605 | 600 | 600 | 13,000 | 3,000 |
| 1991-07-25 | 623 | 623 | 610 | 611 | 12,000 | 3,055 |
| 1991-07-24 | 599 | 600 | 596 | 599 | 26,000 | 2,995 |
| 1991-07-23 | 610 | 610 | 600 | 600 | 11,000 | 3,000 |
| 1991-07-22 | 610 | 611 | 610 | 611 | 10,000 | 3,055 |
| 1991-07-19 | 615 | 620 | 615 | 620 | 2,000 | 3,100 |
| 1991-07-18 | 610 | 615 | 610 | 615 | 3,000 | 3,075 |
| 1991-07-17 | 665 | 665 | 635 | 635 | 6,000 | 3,175 |
| 1991-07-16 | 642 | 655 | 642 | 655 | 18,000 | 3,275 |
| 1991-07-15 | 630 | 630 | 630 | 630 | 9,000 | 3,150 |
| 1991-07-12 | 615 | 616 | 615 | 616 | 9,000 | 3,080 |
| 1991-07-11 | 615 | 621 | 615 | 615 | 21,000 | 3,075 |
| 1991-07-10 | 610 | 610 | 600 | 605 | 25,000 | 3,025 |
| 1991-07-09 | 580 | 610 | 580 | 600 | 83,000 | 3,000 |
| 1991-07-08 | 604 | 604 | 580 | 580 | 49,000 | 2,900 |
| 1991-07-05 | 622 | 639 | 621 | 621 | 18,000 | 3,105 |
| 1991-07-04 | 620 | 620 | 611 | 620 | 14,000 | 3,100 |
| 1991-07-03 | 650 | 650 | 640 | 640 | 22,000 | 3,200 |
| 1991-07-02 | 651 | 651 | 645 | 650 | 13,000 | 3,250 |
| 1991-07-01 | 645 | 650 | 642 | 642 | 15,000 | 3,210 |
| 1991-06-28 | 635 | 635 | 630 | 635 | 6,000 | 3,175 |
| 1991-06-27 | 651 | 651 | 645 | 650 | 9,000 | 3,250 |
| 1991-06-26 | 646 | 658 | 646 | 651 | 17,000 | 3,255 |
| 1991-06-25 | 650 | 650 | 645 | 645 | 7,000 | 3,225 |
| 1991-06-24 | 646 | 646 | 640 | 640 | 6,000 | 3,200 |
| 1991-06-21 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1991-06-20 | 635 | 660 | 635 | 660 | 14,000 | 3,300 |
| 1991-06-19 | 679 | 679 | 645 | 645 | 22,000 | 3,225 |
| 1991-06-18 | 690 | 690 | 675 | 678 | 20,000 | 3,390 |
| 1991-06-17 | 680 | 680 | 680 | 680 | 7,000 | 3,400 |
| 1991-06-14 | 670 | 680 | 668 | 680 | 9,000 | 3,400 |
| 1991-06-13 | 669 | 670 | 650 | 670 | 22,000 | 3,350 |
| 1991-06-12 | 671 | 671 | 671 | 671 | 2,000 | 3,355 |
| 1991-06-11 | 673 | 673 | 670 | 670 | 17,000 | 3,350 |
| 1991-06-10 | 691 | 691 | 672 | 672 | 4,000 | 3,360 |
| 1991-06-07 | 671 | 681 | 671 | 681 | 11,000 | 3,405 |
| 1991-06-06 | 675 | 675 | 670 | 670 | 29,000 | 3,350 |
| 1991-06-05 | 700 | 700 | 695 | 695 | 18,000 | 3,475 |
| 1991-06-04 | 710 | 710 | 699 | 699 | 5,000 | 3,495 |
| 1991-06-03 | 720 | 720 | 710 | 720 | 13,000 | 3,600 |
| 1991-05-31 | 711 | 711 | 710 | 710 | 3,000 | 3,550 |
| 1991-05-30 | 681 | 720 | 681 | 720 | 16,000 | 3,600 |
| 1991-05-29 | 690 | 691 | 685 | 691 | 10,000 | 3,455 |
| 1991-05-28 | 682 | 698 | 682 | 698 | 14,000 | 3,490 |
| 1991-05-27 | 705 | 705 | 681 | 681 | 5,000 | 3,405 |
| 1991-05-24 | 715 | 729 | 705 | 705 | 22,000 | 3,525 |
| 1991-05-23 | 680 | 706 | 678 | 705 | 31,000 | 3,525 |
| 1991-05-22 | 676 | 678 | 676 | 678 | 13,000 | 3,390 |
| 1991-05-21 | 700 | 700 | 671 | 671 | 15,000 | 3,355 |
| 1991-05-20 | 715 | 715 | 706 | 706 | 8,000 | 3,530 |
| 1991-05-17 | 705 | 715 | 705 | 715 | 15,000 | 3,575 |
| 1991-05-16 | 721 | 721 | 710 | 715 | 26,000 | 3,575 |
| 1991-05-15 | 737 | 737 | 730 | 730 | 21,000 | 3,650 |
| 1991-05-14 | 735 | 738 | 735 | 737 | 16,000 | 3,685 |
| 1991-05-13 | 738 | 745 | 731 | 745 | 24,000 | 3,725 |
| 1991-05-10 | 750 | 750 | 748 | 748 | 4,000 | 3,740 |
| 1991-05-09 | 721 | 760 | 721 | 760 | 23,000 | 3,800 |
| 1991-05-08 | 731 | 738 | 731 | 731 | 36,000 | 3,655 |
| 1991-05-07 | 730 | 760 | 726 | 736 | 24,000 | 3,680 |
| 1991-05-02 | 745 | 750 | 738 | 738 | 19,000 | 3,690 |
| 1991-05-01 | 730 | 750 | 728 | 750 | 5,000 | 3,750 |
| 1991-04-30 | 740 | 740 | 727 | 727 | 14,000 | 3,635 |
| 1991-04-26 | 745 | 751 | 745 | 745 | 10,000 | 3,725 |
| 1991-04-25 | 752 | 756 | 748 | 752 | 33,000 | 3,760 |
| 1991-04-24 | 752 | 760 | 751 | 751 | 16,000 | 3,755 |
| 1991-04-23 | 762 | 762 | 749 | 749 | 10,000 | 3,745 |
| 1991-04-22 | 771 | 771 | 770 | 770 | 9,000 | 3,850 |
| 1991-04-19 | 780 | 780 | 770 | 770 | 14,000 | 3,850 |
| 1991-04-18 | 799 | 799 | 779 | 780 | 11,000 | 3,900 |
| 1991-04-17 | 805 | 805 | 790 | 800 | 11,000 | 4,000 |
| 1991-04-16 | 815 | 815 | 790 | 799 | 16,000 | 3,995 |
| 1991-04-15 | 800 | 820 | 800 | 820 | 19,000 | 4,100 |
| 1991-04-12 | 806 | 806 | 800 | 800 | 22,000 | 4,000 |
| 1991-04-11 | 800 | 830 | 800 | 820 | 20,000 | 4,100 |
| 1991-04-10 | 815 | 820 | 800 | 810 | 33,000 | 4,050 |
| 1991-04-09 | 845 | 845 | 825 | 825 | 179,000 | 4,125 |
| 1991-04-08 | 834 | 847 | 822 | 830 | 299,000 | 4,150 |
| 1991-04-05 | 789 | 820 | 776 | 814 | 262,000 | 4,070 |
| 1991-04-04 | 741 | 764 | 741 | 760 | 70,000 | 3,800 |
| 1991-04-03 | 730 | 759 | 727 | 754 | 59,000 | 3,770 |
| 1991-04-02 | 710 | 730 | 700 | 725 | 23,000 | 3,625 |
| 1991-04-01 | 720 | 720 | 706 | 710 | 19,000 | 3,550 |
| 1991-03-29 | 702 | 723 | 702 | 723 | 20,000 | 3,615 |
| 1991-03-28 | 713 | 713 | 701 | 701 | 6,000 | 3,505 |
| 1991-03-27 | 720 | 723 | 711 | 723 | 13,000 | 3,615 |
| 1991-03-26 | 730 | 730 | 710 | 710 | 8,000 | 3,550 |
| 1991-03-25 | 733 | 740 | 730 | 730 | 40,000 | 3,650 |
| 1991-03-22 | 730 | 740 | 730 | 731 | 25,000 | 3,655 |
| 1991-03-20 | 740 | 740 | 730 | 740 | 50,000 | 3,700 |
| 1991-03-19 | 760 | 760 | 740 | 755 | 48,000 | 3,775 |
| 1991-03-18 | 765 | 765 | 745 | 750 | 80,000 | 3,750 |
| 1991-03-15 | 740 | 769 | 735 | 769 | 95,000 | 3,845 |
| 1991-03-14 | 725 | 745 | 725 | 743 | 36,000 | 3,715 |
| 1991-03-13 | 736 | 744 | 730 | 744 | 111,000 | 3,720 |
| 1991-03-12 | 744 | 744 | 725 | 737 | 52,000 | 3,685 |
| 1991-03-11 | 711 | 745 | 710 | 745 | 59,000 | 3,725 |
| 1991-03-08 | 710 | 710 | 710 | 710 | 18,000 | 3,550 |
| 1991-03-07 | 720 | 720 | 716 | 720 | 41,000 | 3,600 |
| 1991-03-06 | 710 | 725 | 708 | 720 | 63,000 | 3,600 |
| 1991-03-05 | 700 | 715 | 700 | 710 | 56,000 | 3,550 |
| 1991-03-04 | 713 | 714 | 700 | 700 | 62,000 | 3,500 |
| 1991-03-01 | 711 | 723 | 708 | 715 | 88,000 | 3,575 |
| 1991-02-28 | 708 | 722 | 708 | 718 | 101,000 | 3,590 |
| 1991-02-27 | 710 | 710 | 700 | 708 | 64,000 | 3,540 |
| 1991-02-26 | 671 | 709 | 671 | 708 | 137,000 | 3,540 |
| 1991-02-25 | 670 | 671 | 645 | 645 | 44,000 | 3,225 |
| 1991-02-22 | 670 | 680 | 670 | 671 | 28,000 | 3,355 |
| 1991-02-21 | 693 | 704 | 680 | 680 | 58,000 | 3,400 |
| 1991-02-20 | 703 | 713 | 668 | 713 | 133,000 | 3,565 |
| 1991-02-19 | 701 | 727 | 675 | 704 | 141,000 | 3,520 |
| 1991-02-18 | 661 | 699 | 661 | 699 | 120,000 | 3,495 |
| 1991-02-15 | 648 | 660 | 641 | 650 | 45,000 | 3,250 |
| 1991-02-14 | 650 | 668 | 650 | 668 | 175,000 | 3,340 |
| 1991-02-13 | 636 | 641 | 629 | 640 | 70,000 | 3,200 |
| 1991-02-12 | 630 | 639 | 620 | 639 | 57,000 | 3,195 |
| 1991-02-08 | 595 | 610 | 585 | 600 | 65,000 | 3,000 |
| 1991-02-07 | 570 | 580 | 565 | 580 | 42,000 | 2,900 |
| 1991-02-06 | 550 | 568 | 550 | 555 | 36,000 | 2,775 |
| 1991-02-05 | 521 | 549 | 521 | 549 | 25,000 | 2,745 |
| 1991-02-04 | 520 | 520 | 510 | 520 | 11,000 | 2,600 |
| 1991-02-01 | 523 | 523 | 500 | 501 | 33,000 | 2,505 |
| 1991-01-31 | 526 | 530 | 520 | 525 | 27,000 | 2,625 |
| 1991-01-30 | 529 | 529 | 510 | 520 | 30,000 | 2,600 |
| 1991-01-29 | 520 | 520 | 519 | 520 | 11,000 | 2,600 |
| 1991-01-28 | 530 | 530 | 510 | 510 | 11,000 | 2,550 |
| 1991-01-25 | 520 | 540 | 520 | 530 | 39,000 | 2,650 |
| 1991-01-24 | 495 | 504 | 495 | 500 | 30,000 | 2,500 |
| 1991-01-23 | 509 | 509 | 498 | 500 | 37,000 | 2,500 |
| 1991-01-22 | 508 | 520 | 508 | 510 | 23,000 | 2,550 |
| 1991-01-21 | 510 | 510 | 508 | 508 | 13,000 | 2,540 |
| 1991-01-18 | 546 | 551 | 536 | 540 | 63,000 | 2,700 |
| 1991-01-17 | 499 | 520 | 495 | 520 | 21,000 | 2,600 |
| 1991-01-16 | 549 | 549 | 500 | 500 | 47,000 | 2,500 |
| 1991-01-14 | 557 | 564 | 556 | 556 | 10,000 | 2,780 |
| 1991-01-11 | 549 | 549 | 549 | 549 | 19,000 | 2,745 |
| 1991-01-10 | 553 | 560 | 545 | 549 | 16,000 | 2,745 |
| 1991-01-09 | 551 | 554 | 551 | 551 | 24,000 | 2,755 |
| 1991-01-08 | 580 | 580 | 580 | 580 | 7,000 | 2,900 |
| 1991-01-07 | 620 | 620 | 610 | 610 | 19,000 | 3,050 |
| 1991-01-04 | 615 | 615 | 610 | 610 | 7,000 | 3,050 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
