4008 住友精化(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 479 | 480 | 475 | 478 | 27,000 | 2,390 |
| 1993-12-29 | 476 | 484 | 475 | 475 | 29,000 | 2,375 |
| 1993-12-28 | 486 | 486 | 470 | 470 | 10,000 | 2,350 |
| 1993-12-27 | 490 | 490 | 470 | 471 | 14,000 | 2,355 |
| 1993-12-24 | 495 | 495 | 481 | 485 | 42,000 | 2,425 |
| 1993-12-22 | 486 | 490 | 485 | 490 | 47,000 | 2,450 |
| 1993-12-21 | 485 | 490 | 484 | 490 | 7,000 | 2,450 |
| 1993-12-20 | 507 | 507 | 500 | 500 | 22,000 | 2,500 |
| 1993-12-17 | 516 | 520 | 505 | 505 | 31,000 | 2,525 |
| 1993-12-16 | 517 | 517 | 510 | 515 | 21,000 | 2,575 |
| 1993-12-15 | 502 | 510 | 500 | 500 | 41,000 | 2,500 |
| 1993-12-14 | 511 | 512 | 510 | 510 | 22,000 | 2,550 |
| 1993-12-13 | 515 | 515 | 500 | 510 | 25,000 | 2,550 |
| 1993-12-10 | 505 | 515 | 500 | 515 | 50,000 | 2,575 |
| 1993-12-09 | 495 | 499 | 491 | 499 | 34,000 | 2,495 |
| 1993-12-08 | 499 | 499 | 480 | 480 | 29,000 | 2,400 |
| 1993-12-07 | 480 | 495 | 480 | 495 | 16,000 | 2,475 |
| 1993-12-06 | 510 | 510 | 485 | 490 | 25,000 | 2,450 |
| 1993-12-03 | 500 | 509 | 498 | 509 | 41,000 | 2,545 |
| 1993-12-02 | 511 | 520 | 500 | 520 | 88,000 | 2,600 |
| 1993-12-01 | 455 | 466 | 455 | 466 | 25,000 | 2,330 |
| 1993-11-30 | 435 | 450 | 435 | 445 | 135,000 | 2,225 |
| 1993-11-26 | 480 | 481 | 476 | 480 | 51,000 | 2,400 |
| 1993-11-25 | 498 | 498 | 477 | 481 | 54,000 | 2,405 |
| 1993-11-24 | 506 | 510 | 500 | 500 | 54,000 | 2,500 |
| 1993-11-22 | 521 | 521 | 505 | 505 | 46,000 | 2,525 |
| 1993-11-19 | 531 | 544 | 520 | 520 | 56,000 | 2,600 |
| 1993-11-18 | 540 | 546 | 530 | 546 | 47,000 | 2,730 |
| 1993-11-17 | 546 | 546 | 528 | 530 | 35,000 | 2,650 |
| 1993-11-16 | 520 | 531 | 515 | 526 | 33,000 | 2,630 |
| 1993-11-15 | 565 | 565 | 530 | 530 | 40,000 | 2,650 |
| 1993-11-12 | 531 | 549 | 531 | 549 | 64,000 | 2,745 |
| 1993-11-11 | 515 | 532 | 515 | 530 | 47,000 | 2,650 |
| 1993-11-10 | 504 | 520 | 504 | 515 | 77,000 | 2,575 |
| 1993-11-09 | 565 | 565 | 543 | 543 | 41,000 | 2,715 |
| 1993-11-08 | 564 | 565 | 542 | 555 | 51,000 | 2,775 |
| 1993-11-05 | 551 | 580 | 551 | 570 | 50,000 | 2,850 |
| 1993-11-04 | 625 | 625 | 590 | 590 | 35,000 | 2,950 |
| 1993-11-02 | 630 | 630 | 615 | 615 | 21,000 | 3,075 |
| 1993-11-01 | 616 | 640 | 616 | 620 | 14,000 | 3,100 |
| 1993-10-29 | 620 | 620 | 611 | 611 | 26,000 | 3,055 |
| 1993-10-28 | 620 | 625 | 610 | 610 | 23,000 | 3,050 |
| 1993-10-27 | 640 | 640 | 620 | 625 | 17,000 | 3,125 |
| 1993-10-26 | 630 | 630 | 620 | 625 | 49,000 | 3,125 |
| 1993-10-25 | 643 | 655 | 638 | 638 | 128,000 | 3,190 |
| 1993-10-22 | 650 | 650 | 640 | 641 | 33,000 | 3,205 |
| 1993-10-21 | 655 | 660 | 650 | 650 | 52,000 | 3,250 |
| 1993-10-20 | 661 | 661 | 652 | 655 | 15,000 | 3,275 |
| 1993-10-19 | 658 | 666 | 650 | 660 | 20,000 | 3,300 |
| 1993-10-18 | 673 | 673 | 660 | 661 | 16,000 | 3,305 |
| 1993-10-15 | 669 | 679 | 669 | 674 | 34,000 | 3,370 |
| 1993-10-14 | 677 | 677 | 655 | 670 | 49,000 | 3,350 |
| 1993-10-13 | 680 | 695 | 680 | 682 | 81,000 | 3,410 |
| 1993-10-12 | 660 | 688 | 660 | 688 | 87,000 | 3,440 |
| 1993-10-08 | 666 | 668 | 655 | 655 | 30,000 | 3,275 |
| 1993-10-07 | 672 | 673 | 670 | 670 | 33,000 | 3,350 |
| 1993-10-06 | 656 | 670 | 655 | 670 | 58,000 | 3,350 |
| 1993-10-05 | 648 | 670 | 648 | 655 | 25,000 | 3,275 |
| 1993-10-04 | 641 | 648 | 641 | 648 | 22,000 | 3,240 |
| 1993-10-01 | 624 | 648 | 622 | 640 | 54,000 | 3,200 |
| 1993-09-30 | 624 | 625 | 620 | 624 | 79,000 | 3,120 |
| 1993-09-29 | 640 | 640 | 620 | 625 | 51,000 | 3,125 |
| 1993-09-28 | 639 | 643 | 639 | 641 | 37,000 | 3,205 |
| 1993-09-27 | 657 | 660 | 643 | 643 | 33,000 | 3,215 |
| 1993-09-24 | 639 | 666 | 639 | 666 | 40,000 | 3,330 |
| 1993-09-22 | 662 | 662 | 639 | 640 | 61,000 | 3,200 |
| 1993-09-21 | 670 | 679 | 662 | 663 | 106,000 | 3,315 |
| 1993-09-20 | 670 | 675 | 665 | 670 | 37,000 | 3,350 |
| 1993-09-17 | 675 | 680 | 665 | 670 | 52,000 | 3,350 |
| 1993-09-16 | 683 | 685 | 680 | 683 | 34,000 | 3,415 |
| 1993-09-14 | 691 | 694 | 683 | 692 | 64,000 | 3,460 |
| 1993-09-13 | 694 | 695 | 685 | 695 | 59,000 | 3,475 |
| 1993-09-10 | 695 | 699 | 693 | 695 | 102,000 | 3,475 |
| 1993-09-09 | 706 | 708 | 692 | 695 | 49,000 | 3,475 |
| 1993-09-08 | 716 | 725 | 708 | 717 | 85,000 | 3,585 |
| 1993-09-07 | 722 | 722 | 716 | 716 | 38,000 | 3,580 |
| 1993-09-06 | 720 | 728 | 720 | 723 | 35,000 | 3,615 |
| 1993-09-03 | 723 | 730 | 719 | 720 | 91,000 | 3,600 |
| 1993-09-02 | 733 | 733 | 721 | 721 | 21,000 | 3,605 |
| 1993-09-01 | 730 | 734 | 720 | 723 | 47,000 | 3,615 |
| 1993-08-31 | 732 | 736 | 728 | 734 | 45,000 | 3,670 |
| 1993-08-30 | 724 | 725 | 718 | 724 | 65,000 | 3,620 |
| 1993-08-27 | 724 | 725 | 710 | 724 | 103,000 | 3,620 |
| 1993-08-26 | 714 | 723 | 714 | 714 | 38,000 | 3,570 |
| 1993-08-25 | 718 | 724 | 715 | 724 | 69,000 | 3,620 |
| 1993-08-24 | 703 | 725 | 703 | 720 | 44,000 | 3,600 |
| 1993-08-23 | 701 | 706 | 701 | 703 | 31,000 | 3,515 |
| 1993-08-20 | 716 | 716 | 700 | 701 | 96,000 | 3,505 |
| 1993-08-19 | 721 | 721 | 716 | 717 | 34,000 | 3,585 |
| 1993-08-18 | 723 | 730 | 720 | 720 | 97,000 | 3,600 |
| 1993-08-17 | 735 | 735 | 722 | 722 | 44,000 | 3,610 |
| 1993-08-16 | 725 | 729 | 716 | 729 | 59,000 | 3,645 |
| 1993-08-13 | 727 | 735 | 725 | 725 | 50,000 | 3,625 |
| 1993-08-12 | 743 | 749 | 725 | 726 | 81,000 | 3,630 |
| 1993-08-11 | 718 | 745 | 718 | 743 | 85,000 | 3,715 |
| 1993-08-10 | 730 | 735 | 716 | 716 | 106,000 | 3,580 |
| 1993-08-09 | 714 | 734 | 714 | 729 | 155,000 | 3,645 |
| 1993-08-06 | 737 | 737 | 724 | 724 | 89,000 | 3,620 |
| 1993-08-05 | 736 | 750 | 736 | 742 | 111,000 | 3,710 |
| 1993-08-04 | 746 | 750 | 735 | 744 | 193,000 | 3,720 |
| 1993-08-03 | 750 | 760 | 750 | 755 | 190,000 | 3,775 |
| 1993-08-02 | 763 | 774 | 754 | 758 | 348,000 | 3,790 |
| 1993-07-30 | 759 | 774 | 750 | 770 | 1,106,000 | 3,850 |
| 1993-07-29 | 751 | 762 | 745 | 750 | 477,000 | 3,750 |
| 1993-07-28 | 750 | 764 | 749 | 755 | 1,051,000 | 3,775 |
| 1993-07-27 | 715 | 750 | 715 | 748 | 370,000 | 3,740 |
| 1993-07-26 | 710 | 715 | 705 | 715 | 157,000 | 3,575 |
| 1993-07-23 | 747 | 749 | 726 | 730 | 458,000 | 3,650 |
| 1993-07-22 | 721 | 752 | 721 | 748 | 1,545,000 | 3,740 |
| 1993-07-21 | 708 | 728 | 705 | 728 | 340,000 | 3,640 |
| 1993-07-20 | 717 | 730 | 708 | 710 | 672,000 | 3,550 |
| 1993-07-19 | 685 | 726 | 685 | 713 | 372,000 | 3,565 |
| 1993-07-16 | 695 | 704 | 690 | 695 | 160,000 | 3,475 |
| 1993-07-15 | 695 | 713 | 694 | 695 | 392,000 | 3,475 |
| 1993-07-14 | 665 | 695 | 665 | 695 | 220,000 | 3,475 |
| 1993-07-13 | 645 | 655 | 645 | 655 | 43,000 | 3,275 |
| 1993-07-12 | 635 | 650 | 635 | 645 | 31,000 | 3,225 |
| 1993-07-09 | 637 | 645 | 625 | 625 | 23,000 | 3,125 |
| 1993-07-08 | 635 | 641 | 631 | 638 | 72,000 | 3,190 |
| 1993-07-07 | 622 | 647 | 622 | 645 | 34,000 | 3,225 |
| 1993-07-06 | 610 | 616 | 605 | 612 | 42,000 | 3,060 |
| 1993-07-05 | 600 | 610 | 600 | 610 | 25,000 | 3,050 |
| 1993-07-02 | 605 | 605 | 599 | 599 | 39,000 | 2,995 |
| 1993-07-01 | 610 | 610 | 610 | 610 | 24,000 | 3,050 |
| 1993-06-30 | 615 | 615 | 605 | 606 | 16,000 | 3,030 |
| 1993-06-29 | 625 | 625 | 605 | 615 | 25,000 | 3,075 |
| 1993-06-28 | 618 | 625 | 618 | 625 | 21,000 | 3,125 |
| 1993-06-25 | 631 | 636 | 622 | 622 | 38,000 | 3,110 |
| 1993-06-24 | 615 | 621 | 615 | 621 | 22,000 | 3,105 |
| 1993-06-23 | 605 | 615 | 605 | 615 | 67,000 | 3,075 |
| 1993-06-22 | 566 | 605 | 566 | 605 | 75,000 | 3,025 |
| 1993-06-21 | 618 | 618 | 606 | 606 | 16,000 | 3,030 |
| 1993-06-18 | 630 | 630 | 622 | 626 | 63,000 | 3,130 |
| 1993-06-17 | 620 | 621 | 620 | 621 | 22,000 | 3,105 |
| 1993-06-16 | 630 | 637 | 619 | 637 | 78,000 | 3,185 |
| 1993-06-15 | 674 | 674 | 662 | 662 | 31,000 | 3,310 |
| 1993-06-14 | 680 | 685 | 680 | 680 | 14,000 | 3,400 |
| 1993-06-11 | 678 | 683 | 670 | 680 | 72,000 | 3,400 |
| 1993-06-10 | 681 | 685 | 671 | 685 | 52,000 | 3,425 |
| 1993-06-08 | 696 | 698 | 685 | 685 | 59,000 | 3,425 |
| 1993-06-07 | 695 | 715 | 695 | 710 | 68,000 | 3,550 |
| 1993-06-04 | 716 | 716 | 695 | 696 | 71,000 | 3,480 |
| 1993-06-03 | 715 | 723 | 711 | 720 | 132,000 | 3,600 |
| 1993-06-02 | 715 | 725 | 714 | 719 | 98,000 | 3,595 |
| 1993-06-01 | 715 | 719 | 711 | 719 | 126,000 | 3,595 |
| 1993-05-31 | 726 | 726 | 710 | 713 | 104,000 | 3,565 |
| 1993-05-28 | 706 | 735 | 706 | 726 | 472,000 | 3,630 |
| 1993-05-27 | 684 | 720 | 680 | 695 | 570,000 | 3,475 |
| 1993-05-26 | 680 | 687 | 671 | 684 | 125,000 | 3,420 |
| 1993-05-25 | 672 | 680 | 665 | 680 | 137,000 | 3,400 |
| 1993-05-24 | 670 | 675 | 665 | 670 | 157,000 | 3,350 |
| 1993-05-21 | 680 | 700 | 670 | 670 | 706,000 | 3,350 |
| 1993-05-20 | 662 | 678 | 662 | 678 | 189,000 | 3,390 |
| 1993-05-19 | 670 | 672 | 663 | 672 | 182,000 | 3,360 |
| 1993-05-18 | 680 | 681 | 661 | 673 | 193,000 | 3,365 |
| 1993-05-17 | 646 | 679 | 646 | 676 | 511,000 | 3,380 |
| 1993-05-14 | 643 | 650 | 639 | 648 | 173,000 | 3,240 |
| 1993-05-13 | 634 | 662 | 634 | 653 | 446,000 | 3,265 |
| 1993-05-12 | 615 | 639 | 615 | 634 | 228,000 | 3,170 |
| 1993-05-11 | 610 | 620 | 610 | 615 | 105,000 | 3,075 |
| 1993-05-10 | 625 | 625 | 607 | 620 | 86,000 | 3,100 |
| 1993-05-07 | 622 | 627 | 622 | 625 | 80,000 | 3,125 |
| 1993-05-06 | 620 | 630 | 618 | 620 | 71,000 | 3,100 |
| 1993-04-30 | 615 | 638 | 615 | 638 | 84,000 | 3,190 |
| 1993-04-28 | 629 | 630 | 610 | 615 | 135,000 | 3,075 |
| 1993-04-27 | 620 | 630 | 610 | 620 | 174,000 | 3,100 |
| 1993-04-26 | 646 | 647 | 620 | 630 | 236,000 | 3,150 |
| 1993-04-23 | 607 | 649 | 600 | 646 | 382,000 | 3,230 |
| 1993-04-22 | 610 | 615 | 610 | 610 | 135,000 | 3,050 |
| 1993-04-21 | 606 | 619 | 600 | 606 | 180,000 | 3,030 |
| 1993-04-20 | 580 | 611 | 580 | 596 | 139,000 | 2,980 |
| 1993-04-19 | 580 | 590 | 580 | 590 | 78,000 | 2,950 |
| 1993-04-16 | 599 | 625 | 598 | 600 | 437,000 | 3,000 |
| 1993-04-15 | 570 | 595 | 570 | 594 | 204,000 | 2,970 |
| 1993-04-14 | 590 | 599 | 570 | 577 | 178,000 | 2,885 |
| 1993-04-13 | 569 | 585 | 565 | 585 | 279,000 | 2,925 |
| 1993-04-12 | 559 | 579 | 546 | 567 | 267,000 | 2,835 |
| 1993-04-09 | 545 | 560 | 540 | 556 | 397,000 | 2,780 |
| 1993-04-08 | 528 | 528 | 510 | 528 | 103,000 | 2,640 |
| 1993-04-07 | 519 | 537 | 510 | 528 | 269,000 | 2,640 |
| 1993-04-06 | 495 | 502 | 493 | 500 | 146,000 | 2,500 |
| 1993-04-05 | 475 | 495 | 475 | 490 | 71,000 | 2,450 |
| 1993-04-02 | 469 | 485 | 465 | 475 | 60,000 | 2,375 |
| 1993-04-01 | 466 | 466 | 464 | 464 | 13,000 | 2,320 |
| 1993-03-31 | 475 | 487 | 465 | 465 | 24,000 | 2,325 |
| 1993-03-30 | 488 | 490 | 470 | 470 | 77,000 | 2,350 |
| 1993-03-29 | 459 | 488 | 459 | 487 | 71,000 | 2,435 |
| 1993-03-26 | 455 | 455 | 449 | 455 | 87,000 | 2,275 |
| 1993-03-25 | 459 | 460 | 452 | 455 | 18,000 | 2,275 |
| 1993-03-24 | 461 | 461 | 456 | 460 | 24,000 | 2,300 |
| 1993-03-23 | 461 | 461 | 449 | 456 | 27,000 | 2,280 |
| 1993-03-22 | 459 | 461 | 459 | 460 | 33,000 | 2,300 |
| 1993-03-19 | 468 | 468 | 460 | 460 | 19,000 | 2,300 |
| 1993-03-18 | 460 | 470 | 460 | 460 | 33,000 | 2,300 |
| 1993-03-17 | 440 | 451 | 440 | 451 | 7,000 | 2,255 |
| 1993-03-16 | 442 | 448 | 440 | 440 | 13,000 | 2,200 |
| 1993-03-15 | 442 | 450 | 435 | 435 | 27,000 | 2,175 |
| 1993-03-12 | 442 | 453 | 442 | 445 | 28,000 | 2,225 |
| 1993-03-11 | 442 | 450 | 442 | 442 | 32,000 | 2,210 |
| 1993-03-10 | 464 | 464 | 440 | 440 | 26,000 | 2,200 |
| 1993-03-09 | 460 | 464 | 460 | 464 | 7,000 | 2,320 |
| 1993-03-08 | 430 | 450 | 430 | 450 | 36,000 | 2,250 |
| 1993-03-05 | 440 | 440 | 434 | 440 | 13,000 | 2,200 |
| 1993-03-04 | 450 | 450 | 445 | 445 | 24,000 | 2,225 |
| 1993-03-03 | 450 | 451 | 450 | 451 | 8,000 | 2,255 |
| 1993-03-02 | 450 | 450 | 446 | 450 | 18,000 | 2,250 |
| 1993-03-01 | 455 | 455 | 450 | 450 | 16,000 | 2,250 |
| 1993-02-26 | 460 | 460 | 455 | 455 | 25,000 | 2,275 |
| 1993-02-25 | 470 | 470 | 460 | 460 | 16,000 | 2,300 |
| 1993-02-24 | 465 | 469 | 460 | 460 | 32,000 | 2,300 |
| 1993-02-23 | 466 | 466 | 465 | 465 | 19,000 | 2,325 |
| 1993-02-22 | 465 | 470 | 465 | 466 | 23,000 | 2,330 |
| 1993-02-19 | 475 | 479 | 465 | 465 | 38,000 | 2,325 |
| 1993-02-18 | 451 | 470 | 451 | 470 | 31,000 | 2,350 |
| 1993-02-17 | 446 | 450 | 440 | 450 | 30,000 | 2,250 |
| 1993-02-16 | 460 | 460 | 455 | 456 | 36,000 | 2,280 |
| 1993-02-15 | 460 | 464 | 460 | 460 | 37,000 | 2,300 |
| 1993-02-12 | 465 | 465 | 455 | 464 | 23,000 | 2,320 |
| 1993-02-10 | 466 | 474 | 465 | 465 | 43,000 | 2,325 |
| 1993-02-09 | 465 | 484 | 465 | 476 | 135,000 | 2,380 |
| 1993-02-08 | 452 | 468 | 450 | 465 | 35,000 | 2,325 |
| 1993-02-05 | 445 | 455 | 445 | 455 | 31,000 | 2,275 |
| 1993-02-04 | 447 | 447 | 442 | 442 | 17,000 | 2,210 |
| 1993-02-03 | 436 | 442 | 436 | 442 | 22,000 | 2,210 |
| 1993-02-02 | 430 | 440 | 430 | 436 | 31,000 | 2,180 |
| 1993-02-01 | 430 | 435 | 421 | 430 | 39,000 | 2,150 |
| 1993-01-29 | 435 | 435 | 430 | 430 | 27,000 | 2,150 |
| 1993-01-28 | 420 | 420 | 419 | 420 | 35,000 | 2,100 |
| 1993-01-27 | 418 | 420 | 415 | 420 | 9,000 | 2,100 |
| 1993-01-26 | 424 | 424 | 408 | 408 | 17,000 | 2,040 |
| 1993-01-25 | 431 | 431 | 425 | 425 | 13,000 | 2,125 |
| 1993-01-22 | 441 | 441 | 426 | 426 | 26,000 | 2,130 |
| 1993-01-21 | 431 | 431 | 431 | 431 | 4,000 | 2,155 |
| 1993-01-20 | 425 | 426 | 425 | 426 | 3,000 | 2,130 |
| 1993-01-19 | 430 | 430 | 425 | 425 | 27,000 | 2,125 |
| 1993-01-18 | 429 | 431 | 427 | 427 | 22,000 | 2,135 |
| 1993-01-14 | 433 | 433 | 425 | 425 | 10,000 | 2,125 |
| 1993-01-13 | 431 | 434 | 425 | 434 | 30,000 | 2,170 |
| 1993-01-12 | 433 | 433 | 426 | 426 | 18,000 | 2,130 |
| 1993-01-11 | 440 | 440 | 432 | 432 | 17,000 | 2,160 |
| 1993-01-08 | 435 | 440 | 435 | 440 | 22,000 | 2,200 |
| 1993-01-07 | 429 | 435 | 429 | 435 | 18,000 | 2,175 |
| 1993-01-06 | 432 | 433 | 425 | 427 | 44,000 | 2,135 |
| 1993-01-05 | 446 | 446 | 433 | 433 | 9,000 | 2,165 |
| 1993-01-04 | 460 | 460 | 447 | 448 | 13,000 | 2,240 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
