4008 住友精化(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	474	474	460	460	9,000	2,300
1992-12-29	454	475	454	475	25,000	2,375
1992-12-28	459	459	455	455	9,000	2,275
1992-12-25	470	470	463	463	22,000	2,315
1992-12-24	462	470	460	470	16,000	2,350
1992-12-22	466	466	465	465	12,000	2,325
1992-12-21	465	475	463	463	20,000	2,315
1992-12-18	462	475	462	475	30,000	2,375
1992-12-17	470	470	457	460	22,000	2,300
1992-12-16	463	473	463	471	11,000	2,355
1992-12-15	461	463	455	463	18,000	2,315
1992-12-14	463	463	463	463	6,000	2,315
1992-12-11	488	488	465	470	56,000	2,350
1992-12-10	490	495	486	486	91,000	2,430
1992-12-09	460	489	459	485	164,000	2,425
1992-12-08	455	460	450	460	19,000	2,300
1992-12-07	462	462	460	460	17,000	2,300
1992-12-04	470	470	458	458	27,000	2,290
1992-12-03	464	474	462	470	36,000	2,350
1992-12-02	455	465	455	462	12,000	2,310
1992-12-01	460	464	455	455	43,000	2,275
1992-11-30	465	465	461	465	22,000	2,325
1992-11-27	477	477	458	458	25,000	2,290
1992-11-26	472	486	470	481	62,000	2,405
1992-11-25	468	468	464	464	37,000	2,320
1992-11-24	464	475	464	471	92,000	2,355
1992-11-20	435	464	434	464	43,000	2,320
1992-11-19	431	443	426	434	47,000	2,170
1992-11-18	415	422	402	414	39,000	2,070
1992-11-17	416	419	410	416	17,000	2,080
1992-11-16	416	418	416	418	4,000	2,090
1992-11-13	428	429	416	416	13,000	2,080
1992-11-12	423	423	416	423	29,000	2,115
1992-11-11	430	430	415	415	30,000	2,075
1992-11-10	416	427	415	425	27,000	2,125
1992-11-09	430	430	416	416	16,000	2,080
1992-11-06	430	431	430	430	10,000	2,150
1992-11-05	425	425	416	425	17,000	2,125
1992-11-04	415	415	415	415	2,000	2,075
1992-11-02	415	415	405	405	9,000	2,025
1992-10-30	420	420	416	416	5,000	2,080
1992-10-29	418	418	418	418	1,000	2,090
1992-10-28	429	430	423	423	13,000	2,115
1992-10-27	429	429	428	428	3,000	2,140
1992-10-26	428	430	428	428	13,000	2,140
1992-10-23	450	450	437	437	13,000	2,185
1992-10-22	439	439	438	438	3,000	2,190
1992-10-21	440	440	438	440	7,000	2,200
1992-10-20	441	441	441	441	3,000	2,205
1992-10-19	452	452	448	448	14,000	2,240
1992-10-16	465	465	451	451	16,000	2,255
1992-10-15	465	465	460	460	3,000	2,300
1992-10-14	452	470	452	470	36,000	2,350
1992-10-13	449	460	449	459	24,000	2,295
1992-10-12	467	467	459	459	5,000	2,295
1992-10-09	470	470	470	470	13,000	2,350
1992-10-08	466	466	466	466	4,000	2,330
1992-10-07	465	470	465	466	9,000	2,330
1992-10-06	458	465	453	465	14,000	2,325
1992-10-05	458	462	458	462	17,000	2,310
1992-10-02	451	453	445	453	24,000	2,265
1992-10-01	460	470	450	450	42,000	2,250
1992-09-30	470	470	465	465	23,000	2,325
1992-09-29	508	508	490	490	39,000	2,450
1992-09-28	500	533	500	514	249,000	2,570
1992-09-25	501	510	495	510	207,000	2,550
1992-09-24	448	481	448	481	42,000	2,405
1992-09-22	447	452	447	450	18,000	2,250
1992-09-21	467	467	452	452	21,000	2,260
1992-09-18	479	479	462	462	45,000	2,310
1992-09-17	465	474	465	474	71,000	2,370
1992-09-16	492	492	465	465	92,000	2,325
1992-09-14	486	493	475	492	133,000	2,460
1992-09-11	455	479	450	466	236,000	2,330
1992-09-10	415	455	415	445	108,000	2,225
1992-09-09	413	413	400	405	17,000	2,025
1992-09-08	415	416	413	413	23,000	2,065
1992-09-07	414	418	413	415	8,000	2,075
1992-09-04	410	420	410	413	30,000	2,065
1992-09-03	402	405	400	405	21,000	2,025
1992-09-02	410	410	400	401	34,000	2,005
1992-09-01	425	425	415	415	37,000	2,075
1992-08-31	426	426	410	420	28,000	2,100
1992-08-28	395	429	391	426	158,000	2,130
1992-08-27	376	400	376	400	55,000	2,000
1992-08-26	350	365	350	360	35,000	1,800
1992-08-25	360	360	350	350	52,000	1,750
1992-08-24	350	366	350	350	56,000	1,750
1992-08-21	320	350	320	350	18,000	1,750
1992-08-20	299	320	298	320	7,000	1,600
1992-08-19	300	300	298	299	11,000	1,495
1992-08-18	310	310	301	301	11,000	1,505
1992-08-17	311	311	305	305	10,000	1,525
1992-08-14	290	300	290	300	6,000	1,500
1992-08-13	280	290	280	290	25,000	1,450
1992-08-12	310	310	290	290	18,000	1,450
1992-08-07	350	352	335	335	10,000	1,675
1992-08-06	359	359	350	350	8,000	1,750
1992-08-05	351	359	351	359	11,000	1,795
1992-08-04	371	371	350	350	12,000	1,750
1992-08-03	371	371	371	371	1,000	1,855
1992-07-31	376	376	370	370	4,000	1,850
1992-07-30	372	376	370	376	18,000	1,880
1992-07-29	370	370	370	370	16,000	1,850
1992-07-28	392	395	391	395	6,000	1,975
1992-07-27	398	398	396	397	13,000	1,985
1992-07-24	395	395	386	386	17,000	1,930
1992-07-23	390	390	390	390	8,000	1,950
1992-07-21	390	399	390	390	7,000	1,950
1992-07-20	415	415	400	400	7,000	2,000
1992-07-17	425	425	425	425	14,000	2,125
1992-07-16	425	425	421	421	4,000	2,105
1992-07-15	420	420	420	420	2,000	2,100
1992-07-14	420	420	420	420	5,000	2,100
1992-07-13	421	421	421	421	4,000	2,105
1992-07-10	418	421	418	421	6,000	2,105
1992-07-09	417	422	417	420	6,000	2,100
1992-07-08	420	420	412	412	4,000	2,060
1992-07-07	430	430	430	430	1,000	2,150
1992-07-06	449	449	447	447	14,000	2,235
1992-07-02	406	410	406	406	7,000	2,030
1992-07-01	402	404	402	404	3,000	2,020
1992-06-29	403	403	403	403	2,000	2,015
1992-06-26	405	410	405	406	34,000	2,030
1992-06-25	410	410	405	410	20,000	2,050
1992-06-24	403	405	402	405	6,000	2,025
1992-06-23	403	403	403	403	3,000	2,015
1992-06-22	419	419	406	406	9,000	2,030
1992-06-19	420	420	415	419	14,000	2,095
1992-06-18	410	412	405	412	24,000	2,060
1992-06-17	435	435	418	418	40,000	2,090
1992-06-16	435	440	432	435	11,000	2,175
1992-06-15	446	446	436	438	7,000	2,190
1992-06-12	455	455	448	448	8,000	2,240
1992-06-11	462	462	455	455	4,000	2,275
1992-06-10	450	465	448	465	7,000	2,325
1992-06-09	446	446	445	445	4,000	2,225
1992-06-08	446	446	446	446	2,000	2,230
1992-06-05	457	457	455	455	5,000	2,275
1992-06-04	467	467	457	457	22,000	2,285
1992-06-03	467	467	465	465	6,000	2,325
1992-06-01	467	470	460	469	15,000	2,345
1992-05-29	461	461	461	461	1,000	2,305
1992-05-28	465	465	451	455	12,000	2,275
1992-05-27	470	470	465	465	5,000	2,325
1992-05-26	481	481	480	481	5,000	2,405
1992-05-25	480	480	480	480	9,000	2,400
1992-05-22	483	483	475	475	32,000	2,375
1992-05-21	483	490	483	485	23,000	2,425
1992-05-20	486	491	481	481	15,000	2,405
1992-05-19	470	481	470	481	24,000	2,405
1992-05-18	465	469	465	469	18,000	2,345
1992-05-15	495	495	495	495	1,000	2,475
1992-05-14	520	520	515	515	11,000	2,575
1992-05-13	498	515	498	515	45,000	2,575
1992-05-12	499	500	497	498	11,000	2,490
1992-05-11	474	501	474	500	22,000	2,500
1992-05-08	464	476	464	474	16,000	2,370
1992-05-07	448	455	445	455	18,000	2,275
1992-05-06	440	448	440	448	5,000	2,240
1992-05-01	435	435	434	434	11,000	2,170
1992-04-30	426	426	422	425	9,000	2,125
1992-04-28	422	429	420	429	49,000	2,145
1992-04-27	420	425	420	421	26,000	2,105
1992-04-24	431	432	415	416	17,000	2,080
1992-04-23	422	427	420	426	10,000	2,130
1992-04-22	421	430	420	427	15,000	2,135
1992-04-21	440	440	420	420	12,000	2,100
1992-04-20	440	440	440	440	6,000	2,200
1992-04-17	465	465	459	460	5,000	2,300
1992-04-16	460	470	460	465	15,000	2,325
1992-04-15	438	444	438	440	10,000	2,200
1992-04-14	440	440	430	435	10,000	2,175
1992-04-13	442	442	440	440	14,000	2,200
1992-04-10	418	440	418	440	16,000	2,200
1992-04-09	423	423	418	418	26,000	2,090
1992-04-07	465	465	440	440	17,000	2,200
1992-04-03	455	460	455	455	15,000	2,275
1992-04-02	470	470	470	470	24,000	2,350
1992-04-01	500	500	480	480	9,000	2,400
1992-03-31	480	500	480	500	4,000	2,500
1992-03-27	484	485	480	480	5,000	2,400
1992-03-26	489	489	489	489	2,000	2,445
1992-03-25	480	495	480	495	18,000	2,475
1992-03-24	500	500	480	480	25,000	2,400
1992-03-23	495	500	495	500	9,000	2,500
1992-03-19	460	500	460	500	29,000	2,500
1992-03-18	480	480	470	470	26,000	2,350
1992-03-17	499	499	480	480	14,000	2,400
1992-03-16	506	506	500	500	16,000	2,500
1992-03-13	511	521	510	510	46,000	2,550
1992-03-12	515	520	510	520	14,000	2,600
1992-03-11	520	522	520	520	17,000	2,600
1992-03-10	521	521	520	520	11,000	2,600
1992-03-09	540	540	531	531	13,000	2,655
1992-03-06	559	559	540	540	20,000	2,700
1992-03-05	535	574	535	561	67,000	2,805
1992-03-04	511	555	511	540	45,000	2,700
1992-03-03	520	550	520	530	46,000	2,650
1992-03-02	510	515	505	515	33,000	2,575
1992-02-28	506	514	506	514	6,000	2,570
1992-02-27	504	514	504	514	4,000	2,570
1992-02-26	503	512	501	501	12,000	2,505
1992-02-25	510	510	500	501	11,000	2,505
1992-02-24	502	502	501	501	9,000	2,505
1992-02-21	505	505	501	501	7,000	2,505
1992-02-20	505	505	500	505	9,000	2,525
1992-02-19	496	500	493	500	12,000	2,500
1992-02-18	505	506	505	505	10,000	2,525
1992-02-17	493	493	493	493	3,000	2,465
1992-02-14	503	504	503	503	8,000	2,515
1992-02-13	512	520	512	520	2,000	2,600
1992-02-12	531	535	531	532	7,000	2,660
1992-02-10	539	539	534	538	5,000	2,690
1992-02-07	545	548	544	544	8,000	2,720
1992-02-06	549	550	545	546	10,000	2,730
1992-02-05	540	545	532	545	8,000	2,725
1992-02-04	530	532	530	532	3,000	2,660
1992-02-03	530	530	530	530	5,000	2,650
1992-01-31	505	549	505	549	21,000	2,745
1992-01-30	490	505	490	505	17,000	2,525
1992-01-29	490	490	480	490	30,000	2,450
1992-01-28	500	500	500	500	13,000	2,500
1992-01-27	505	505	500	500	5,000	2,500
1992-01-24	519	519	503	505	10,000	2,525
1992-01-23	509	509	509	509	8,000	2,545
1992-01-22	474	474	470	471	14,000	2,355
1992-01-21	486	500	469	474	37,000	2,370
1992-01-20	514	514	486	486	12,000	2,430
1992-01-17	520	520	514	514	28,000	2,570
1992-01-16	530	535	515	520	14,000	2,600
1992-01-14	545	549	540	540	11,000	2,700
1992-01-13	545	550	545	550	17,000	2,750
1992-01-10	555	555	550	550	11,000	2,750
1992-01-09	550	555	550	555	10,000	2,775
1992-01-08	559	559	546	546	9,000	2,730
1992-01-07	560	560	559	559	7,000	2,795
1992-01-06	546	546	546	546	8,000	2,730

分割・併合履歴： [2016-09-28]1株→0.2株