4008 住友精化(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3057558857058856,0002,940
1994-12-2959159157557557,0002,875
1994-12-2859259859059849,0002,990
1994-12-2759559559059444,0002,970
1994-12-2657859957859799,0002,985
1994-12-2257857857057597,0002,875
1994-12-21560575558575122,0002,875
1994-12-2055356055156052,0002,800
1994-12-1955555755055257,0002,760
1994-12-16549550535545177,0002,725
1994-12-15521533515530229,0002,650
1994-12-1452052251551884,0002,590
1994-12-1353153251852057,0002,600
1994-12-1255255253653624,0002,680
1994-12-0956156155155161,0002,755
1994-12-0856356355155140,0002,755
1994-12-0756456456356311,0002,815
1994-12-0656357056156329,0002,815
1994-12-0556157056156121,0002,805
1994-12-0256557056056032,0002,800
1994-12-0156957056456540,0002,825
1994-11-3056058056056342,0002,815
1994-11-2955556055055531,0002,775
1994-11-2855056055055010,0002,750
1994-11-2555056055056047,0002,800
1994-11-2457057055056018,0002,800
1994-11-2257057557057547,0002,875
1994-11-2157557757557514,0002,875
1994-11-1858458457557535,0002,875
1994-11-1758558558158513,0002,925
1994-11-165915915855856,0002,925
1994-11-1559959959559644,0002,980
1994-11-1458058158058014,0002,900
1994-11-1157558257558049,0002,900
1994-11-1059059058058031,0002,900
1994-11-0959059458059411,0002,970
1994-11-0859059558058015,0002,900
1994-11-0761061059059021,0002,950
1994-11-0460361560361038,0003,050
1994-11-0260560560260316,0003,015
1994-11-016046046046049,0003,020
1994-10-3160162060160512,0003,025
1994-10-2860160560160119,0003,005
1994-10-2762062961161139,0003,055
1994-10-2662463062463073,0003,150
1994-10-2563263262562555,0003,125
1994-10-24639640618622135,0003,110
1994-10-2162163962063986,0003,195
1994-10-2061362061062065,0003,100
1994-10-1961061360061344,0003,065
1994-10-1860460460060447,0003,020
1994-10-1759260459259552,0002,975
1994-10-1460460459560045,0003,000
1994-10-1358360458360248,0003,010
1994-10-1256557056357041,0002,850
1994-10-1157057056556526,0002,825
1994-10-0756356356156133,0002,805
1994-10-0657357356156119,0002,805
1994-10-0556556556156529,0002,825
1994-10-0457457456556542,0002,825
1994-10-0357557556257059,0002,850
1994-09-3058058056556575,0002,825
1994-09-2957057056557071,0002,850
1994-09-2857457956656664,0002,830
1994-09-2759559557457427,0002,870
1994-09-2660760759059015,0002,950
1994-09-22570587570587226,0002,935
1994-09-2156557256557283,0002,860
1994-09-2056557056156552,0002,825
1994-09-1958958957157168,0002,855
1994-09-16590590589589131,0002,945
1994-09-1460060058658941,0002,945
1994-09-1359060058560062,0003,000
1994-09-1260060558558538,0002,925
1994-09-0960461060060183,0003,005
1994-09-0861561560060696,0003,030
1994-09-0762063561561562,0003,075
1994-09-0664864962062017,0003,100
1994-09-0565265364964945,0003,245
1994-09-026696716536537,0003,265
1994-09-0165265765265736,0003,285
1994-08-3165765765065230,0003,260
1994-08-306676756676674,0003,335
1994-08-2968568667567542,0003,375
1994-08-2666768066768024,0003,400
1994-08-2568068066566619,0003,330
1994-08-2467067167067139,0003,355
1994-08-2367067066766713,0003,335
1994-08-226716716706703,0003,350
1994-08-1967067167067056,0003,350
1994-08-1866867566867053,0003,350
1994-08-1766568066566717,0003,335
1994-08-1666167066167013,0003,350
1994-08-1566766766066011,0003,300
1994-08-126706706666665,0003,330
1994-08-1167067066567016,0003,350
1994-08-1067067065967011,0003,350
1994-08-096606606606604,0003,300
1994-08-0866867065567011,0003,350
1994-08-0568568566566517,0003,325
1994-08-046526656526655,0003,325
1994-08-0365665664965527,0003,275
1994-08-0265565964665529,0003,275
1994-08-016566566456458,0003,225
1994-07-2965566565566050,0003,300
1994-07-2865065064264232,0003,210
1994-07-2766566563665060,0003,250
1994-07-2668068067067016,0003,350
1994-07-2569069067067041,0003,350
1994-07-226736826736806,0003,400
1994-07-2168068567067046,0003,350
1994-07-2068568567667667,0003,380
1994-07-1969069068068025,0003,400
1994-07-1868669068668914,0003,445
1994-07-1568769068668624,0003,430
1994-07-1469069568568545,0003,425
1994-07-1368568568068528,0003,425
1994-07-1269569568168531,0003,425
1994-07-1168569568569528,0003,475
1994-07-0870070569569537,0003,475
1994-07-0769970069870064,0003,500
1994-07-0670070069869849,0003,490
1994-07-0570070069570052,0003,500
1994-07-0470971070070042,0003,500
1994-07-0170570569170141,0003,505
1994-06-30721721700710102,0003,550
1994-06-2970171169571142,0003,555
1994-06-2870070069270061,0003,500
1994-06-2770270268669086,0003,450
1994-06-2472572570370589,0003,525
1994-06-2371672071571757,0003,585
1994-06-2270771570771059,0003,550
1994-06-2171573071372677,0003,630
1994-06-20740740715715109,0003,575
1994-06-17749751732740163,0003,700
1994-06-16764765745750429,0003,750
1994-06-157177647177601,253,0003,800
1994-06-1470772070670770,0003,535
1994-06-13711718696717126,0003,585
1994-06-10675721675714316,0003,570
1994-06-0967068066967136,0003,355
1994-06-0867167766866931,0003,345
1994-06-0766867566866816,0003,340
1994-06-0669069066866813,0003,340
1994-06-0367068566968124,0003,405
1994-06-0268968967767960,0003,395
1994-06-0168068066768052,0003,400
1994-05-3168968967568037,0003,400
1994-05-3069069066768040,0003,400
1994-05-27680689676680190,0003,400
1994-05-2666867066667029,0003,350
1994-05-2567167866667086,0003,350
1994-05-2467067066566640,0003,330
1994-05-2366767766767012,0003,350
1994-05-2066567066566534,0003,325
1994-05-1967467666666623,0003,330
1994-05-1867667767667715,0003,385
1994-05-1767268567068535,0003,425
1994-05-166716716706717,0003,355
1994-05-1367068167068022,0003,400
1994-05-1267468966568041,0003,400
1994-05-1166868066867558,0003,375
1994-05-1067068966666633,0003,330
1994-05-0967067066566928,0003,345
1994-05-0666468066368022,0003,400
1994-05-0266767066266325,0003,315
1994-04-2866366866366618,0003,330
1994-04-2767667666366333,0003,315
1994-04-2668068067567638,0003,380
1994-04-2568269068168127,0003,405
1994-04-2269170069069836,0003,490
1994-04-2169069268768771,0003,435
1994-04-20690708690695129,0003,475
1994-04-1969370569369874,0003,490
1994-04-1870171570171051,0003,550
1994-04-1569571969571083,0003,550
1994-04-1471071069970566,0003,525
1994-04-1369371569371583,0003,575
1994-04-1269370069370055,0003,500
1994-04-1169071669070349,0003,515
1994-04-08724726698710161,0003,550
1994-04-0772772771071079,0003,550
1994-04-06729730716717101,0003,585
1994-04-0574074072172866,0003,640
1994-04-04740740720720212,0003,600
1994-04-01711754711745681,0003,725
1994-03-31720729708710106,0003,550
1994-03-30715730708730121,0003,650
1994-03-29746746728735298,0003,675
1994-03-28736740730736216,0003,680
1994-03-25738741732739386,0003,695
1994-03-247447587387451,115,0003,725
1994-03-23721739720739951,0003,695
1994-03-22713724708720396,0003,600
1994-03-18700708695707308,0003,535
1994-03-17691710687705474,0003,525
1994-03-16690710681681552,0003,405
1994-03-15675690670689352,0003,445
1994-03-14645676645673161,0003,365
1994-03-1165665663064564,0003,225
1994-03-1064165962065843,0003,290
1994-03-0963264562964543,0003,225
1994-03-0863164163063124,0003,155
1994-03-0766466464164115,0003,205
1994-03-0463966463966436,0003,320
1994-03-0364464664064537,0003,225
1994-03-0266066564565490,0003,270
1994-03-01646665646660112,0003,300
1994-02-2864766064164168,0003,205
1994-02-25647657640657108,0003,285
1994-02-24658660645657144,0003,285
1994-02-23649665648658211,0003,290
1994-02-22646649636646249,0003,230
1994-02-21610649610647292,0003,235
1994-02-1859660559060580,0003,025
1994-02-1759059558558664,0002,930
1994-02-1658859558859541,0002,975
1994-02-1558059957658671,0002,930
1994-02-1461061060561036,0003,050
1994-02-1062562561062077,0003,100
1994-02-0961962560061567,0003,075
1994-02-0862563161662695,0003,130
1994-02-07604631600625141,0003,125
1994-02-04585607584601135,0003,005
1994-02-0359659657657652,0002,880
1994-02-0260060059059050,0002,950
1994-02-0160561059860972,0003,045
1994-01-31610610591591125,0002,955
1994-01-28575579570570154,0002,850
1994-01-27591591575581115,0002,905
1994-01-26570594570594147,0002,970
1994-01-2554055053555084,0002,750
1994-01-2452453352453053,0002,650
1994-01-21569575565574130,0002,870
1994-01-2056657356656980,0002,845
1994-01-1955556855556576,0002,825
1994-01-1856757055955935,0002,795
1994-01-1757557556456534,0002,825
1994-01-1454056553256557,0002,825
1994-01-13568568550551108,0002,755
1994-01-1252855052554881,0002,740
1994-01-1152553051851849,0002,590
1994-01-1050552050151831,0002,590
1994-01-0750050549050018,0002,500
1994-01-0651551851051017,0002,550
1994-01-0550550550050317,0002,515
1994-01-044834904834909,0002,450

分割・併合履歴 : [2016-09-28]1株→0.2株