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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 575 | 588 | 570 | 588 | 56,000 | 2,940 |
| 1994-12-29 | 591 | 591 | 575 | 575 | 57,000 | 2,875 |
| 1994-12-28 | 592 | 598 | 590 | 598 | 49,000 | 2,990 |
| 1994-12-27 | 595 | 595 | 590 | 594 | 44,000 | 2,970 |
| 1994-12-26 | 578 | 599 | 578 | 597 | 99,000 | 2,985 |
| 1994-12-22 | 578 | 578 | 570 | 575 | 97,000 | 2,875 |
| 1994-12-21 | 560 | 575 | 558 | 575 | 122,000 | 2,875 |
| 1994-12-20 | 553 | 560 | 551 | 560 | 52,000 | 2,800 |
| 1994-12-19 | 555 | 557 | 550 | 552 | 57,000 | 2,760 |
| 1994-12-16 | 549 | 550 | 535 | 545 | 177,000 | 2,725 |
| 1994-12-15 | 521 | 533 | 515 | 530 | 229,000 | 2,650 |
| 1994-12-14 | 520 | 522 | 515 | 518 | 84,000 | 2,590 |
| 1994-12-13 | 531 | 532 | 518 | 520 | 57,000 | 2,600 |
| 1994-12-12 | 552 | 552 | 536 | 536 | 24,000 | 2,680 |
| 1994-12-09 | 561 | 561 | 551 | 551 | 61,000 | 2,755 |
| 1994-12-08 | 563 | 563 | 551 | 551 | 40,000 | 2,755 |
| 1994-12-07 | 564 | 564 | 563 | 563 | 11,000 | 2,815 |
| 1994-12-06 | 563 | 570 | 561 | 563 | 29,000 | 2,815 |
| 1994-12-05 | 561 | 570 | 561 | 561 | 21,000 | 2,805 |
| 1994-12-02 | 565 | 570 | 560 | 560 | 32,000 | 2,800 |
| 1994-12-01 | 569 | 570 | 564 | 565 | 40,000 | 2,825 |
| 1994-11-30 | 560 | 580 | 560 | 563 | 42,000 | 2,815 |
| 1994-11-29 | 555 | 560 | 550 | 555 | 31,000 | 2,775 |
| 1994-11-28 | 550 | 560 | 550 | 550 | 10,000 | 2,750 |
| 1994-11-25 | 550 | 560 | 550 | 560 | 47,000 | 2,800 |
| 1994-11-24 | 570 | 570 | 550 | 560 | 18,000 | 2,800 |
| 1994-11-22 | 570 | 575 | 570 | 575 | 47,000 | 2,875 |
| 1994-11-21 | 575 | 577 | 575 | 575 | 14,000 | 2,875 |
| 1994-11-18 | 584 | 584 | 575 | 575 | 35,000 | 2,875 |
| 1994-11-17 | 585 | 585 | 581 | 585 | 13,000 | 2,925 |
| 1994-11-16 | 591 | 591 | 585 | 585 | 6,000 | 2,925 |
| 1994-11-15 | 599 | 599 | 595 | 596 | 44,000 | 2,980 |
| 1994-11-14 | 580 | 581 | 580 | 580 | 14,000 | 2,900 |
| 1994-11-11 | 575 | 582 | 575 | 580 | 49,000 | 2,900 |
| 1994-11-10 | 590 | 590 | 580 | 580 | 31,000 | 2,900 |
| 1994-11-09 | 590 | 594 | 580 | 594 | 11,000 | 2,970 |
| 1994-11-08 | 590 | 595 | 580 | 580 | 15,000 | 2,900 |
| 1994-11-07 | 610 | 610 | 590 | 590 | 21,000 | 2,950 |
| 1994-11-04 | 603 | 615 | 603 | 610 | 38,000 | 3,050 |
| 1994-11-02 | 605 | 605 | 602 | 603 | 16,000 | 3,015 |
| 1994-11-01 | 604 | 604 | 604 | 604 | 9,000 | 3,020 |
| 1994-10-31 | 601 | 620 | 601 | 605 | 12,000 | 3,025 |
| 1994-10-28 | 601 | 605 | 601 | 601 | 19,000 | 3,005 |
| 1994-10-27 | 620 | 629 | 611 | 611 | 39,000 | 3,055 |
| 1994-10-26 | 624 | 630 | 624 | 630 | 73,000 | 3,150 |
| 1994-10-25 | 632 | 632 | 625 | 625 | 55,000 | 3,125 |
| 1994-10-24 | 639 | 640 | 618 | 622 | 135,000 | 3,110 |
| 1994-10-21 | 621 | 639 | 620 | 639 | 86,000 | 3,195 |
| 1994-10-20 | 613 | 620 | 610 | 620 | 65,000 | 3,100 |
| 1994-10-19 | 610 | 613 | 600 | 613 | 44,000 | 3,065 |
| 1994-10-18 | 604 | 604 | 600 | 604 | 47,000 | 3,020 |
| 1994-10-17 | 592 | 604 | 592 | 595 | 52,000 | 2,975 |
| 1994-10-14 | 604 | 604 | 595 | 600 | 45,000 | 3,000 |
| 1994-10-13 | 583 | 604 | 583 | 602 | 48,000 | 3,010 |
| 1994-10-12 | 565 | 570 | 563 | 570 | 41,000 | 2,850 |
| 1994-10-11 | 570 | 570 | 565 | 565 | 26,000 | 2,825 |
| 1994-10-07 | 563 | 563 | 561 | 561 | 33,000 | 2,805 |
| 1994-10-06 | 573 | 573 | 561 | 561 | 19,000 | 2,805 |
| 1994-10-05 | 565 | 565 | 561 | 565 | 29,000 | 2,825 |
| 1994-10-04 | 574 | 574 | 565 | 565 | 42,000 | 2,825 |
| 1994-10-03 | 575 | 575 | 562 | 570 | 59,000 | 2,850 |
| 1994-09-30 | 580 | 580 | 565 | 565 | 75,000 | 2,825 |
| 1994-09-29 | 570 | 570 | 565 | 570 | 71,000 | 2,850 |
| 1994-09-28 | 574 | 579 | 566 | 566 | 64,000 | 2,830 |
| 1994-09-27 | 595 | 595 | 574 | 574 | 27,000 | 2,870 |
| 1994-09-26 | 607 | 607 | 590 | 590 | 15,000 | 2,950 |
| 1994-09-22 | 570 | 587 | 570 | 587 | 226,000 | 2,935 |
| 1994-09-21 | 565 | 572 | 565 | 572 | 83,000 | 2,860 |
| 1994-09-20 | 565 | 570 | 561 | 565 | 52,000 | 2,825 |
| 1994-09-19 | 589 | 589 | 571 | 571 | 68,000 | 2,855 |
| 1994-09-16 | 590 | 590 | 589 | 589 | 131,000 | 2,945 |
| 1994-09-14 | 600 | 600 | 586 | 589 | 41,000 | 2,945 |
| 1994-09-13 | 590 | 600 | 585 | 600 | 62,000 | 3,000 |
| 1994-09-12 | 600 | 605 | 585 | 585 | 38,000 | 2,925 |
| 1994-09-09 | 604 | 610 | 600 | 601 | 83,000 | 3,005 |
| 1994-09-08 | 615 | 615 | 600 | 606 | 96,000 | 3,030 |
| 1994-09-07 | 620 | 635 | 615 | 615 | 62,000 | 3,075 |
| 1994-09-06 | 648 | 649 | 620 | 620 | 17,000 | 3,100 |
| 1994-09-05 | 652 | 653 | 649 | 649 | 45,000 | 3,245 |
| 1994-09-02 | 669 | 671 | 653 | 653 | 7,000 | 3,265 |
| 1994-09-01 | 652 | 657 | 652 | 657 | 36,000 | 3,285 |
| 1994-08-31 | 657 | 657 | 650 | 652 | 30,000 | 3,260 |
| 1994-08-30 | 667 | 675 | 667 | 667 | 4,000 | 3,335 |
| 1994-08-29 | 685 | 686 | 675 | 675 | 42,000 | 3,375 |
| 1994-08-26 | 667 | 680 | 667 | 680 | 24,000 | 3,400 |
| 1994-08-25 | 680 | 680 | 665 | 666 | 19,000 | 3,330 |
| 1994-08-24 | 670 | 671 | 670 | 671 | 39,000 | 3,355 |
| 1994-08-23 | 670 | 670 | 667 | 667 | 13,000 | 3,335 |
| 1994-08-22 | 671 | 671 | 670 | 670 | 3,000 | 3,350 |
| 1994-08-19 | 670 | 671 | 670 | 670 | 56,000 | 3,350 |
| 1994-08-18 | 668 | 675 | 668 | 670 | 53,000 | 3,350 |
| 1994-08-17 | 665 | 680 | 665 | 667 | 17,000 | 3,335 |
| 1994-08-16 | 661 | 670 | 661 | 670 | 13,000 | 3,350 |
| 1994-08-15 | 667 | 667 | 660 | 660 | 11,000 | 3,300 |
| 1994-08-12 | 670 | 670 | 666 | 666 | 5,000 | 3,330 |
| 1994-08-11 | 670 | 670 | 665 | 670 | 16,000 | 3,350 |
| 1994-08-10 | 670 | 670 | 659 | 670 | 11,000 | 3,350 |
| 1994-08-09 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1994-08-08 | 668 | 670 | 655 | 670 | 11,000 | 3,350 |
| 1994-08-05 | 685 | 685 | 665 | 665 | 17,000 | 3,325 |
| 1994-08-04 | 652 | 665 | 652 | 665 | 5,000 | 3,325 |
| 1994-08-03 | 656 | 656 | 649 | 655 | 27,000 | 3,275 |
| 1994-08-02 | 655 | 659 | 646 | 655 | 29,000 | 3,275 |
| 1994-08-01 | 656 | 656 | 645 | 645 | 8,000 | 3,225 |
| 1994-07-29 | 655 | 665 | 655 | 660 | 50,000 | 3,300 |
| 1994-07-28 | 650 | 650 | 642 | 642 | 32,000 | 3,210 |
| 1994-07-27 | 665 | 665 | 636 | 650 | 60,000 | 3,250 |
| 1994-07-26 | 680 | 680 | 670 | 670 | 16,000 | 3,350 |
| 1994-07-25 | 690 | 690 | 670 | 670 | 41,000 | 3,350 |
| 1994-07-22 | 673 | 682 | 673 | 680 | 6,000 | 3,400 |
| 1994-07-21 | 680 | 685 | 670 | 670 | 46,000 | 3,350 |
| 1994-07-20 | 685 | 685 | 676 | 676 | 67,000 | 3,380 |
| 1994-07-19 | 690 | 690 | 680 | 680 | 25,000 | 3,400 |
| 1994-07-18 | 686 | 690 | 686 | 689 | 14,000 | 3,445 |
| 1994-07-15 | 687 | 690 | 686 | 686 | 24,000 | 3,430 |
| 1994-07-14 | 690 | 695 | 685 | 685 | 45,000 | 3,425 |
| 1994-07-13 | 685 | 685 | 680 | 685 | 28,000 | 3,425 |
| 1994-07-12 | 695 | 695 | 681 | 685 | 31,000 | 3,425 |
| 1994-07-11 | 685 | 695 | 685 | 695 | 28,000 | 3,475 |
| 1994-07-08 | 700 | 705 | 695 | 695 | 37,000 | 3,475 |
| 1994-07-07 | 699 | 700 | 698 | 700 | 64,000 | 3,500 |
| 1994-07-06 | 700 | 700 | 698 | 698 | 49,000 | 3,490 |
| 1994-07-05 | 700 | 700 | 695 | 700 | 52,000 | 3,500 |
| 1994-07-04 | 709 | 710 | 700 | 700 | 42,000 | 3,500 |
| 1994-07-01 | 705 | 705 | 691 | 701 | 41,000 | 3,505 |
| 1994-06-30 | 721 | 721 | 700 | 710 | 102,000 | 3,550 |
| 1994-06-29 | 701 | 711 | 695 | 711 | 42,000 | 3,555 |
| 1994-06-28 | 700 | 700 | 692 | 700 | 61,000 | 3,500 |
| 1994-06-27 | 702 | 702 | 686 | 690 | 86,000 | 3,450 |
| 1994-06-24 | 725 | 725 | 703 | 705 | 89,000 | 3,525 |
| 1994-06-23 | 716 | 720 | 715 | 717 | 57,000 | 3,585 |
| 1994-06-22 | 707 | 715 | 707 | 710 | 59,000 | 3,550 |
| 1994-06-21 | 715 | 730 | 713 | 726 | 77,000 | 3,630 |
| 1994-06-20 | 740 | 740 | 715 | 715 | 109,000 | 3,575 |
| 1994-06-17 | 749 | 751 | 732 | 740 | 163,000 | 3,700 |
| 1994-06-16 | 764 | 765 | 745 | 750 | 429,000 | 3,750 |
| 1994-06-15 | 717 | 764 | 717 | 760 | 1,253,000 | 3,800 |
| 1994-06-14 | 707 | 720 | 706 | 707 | 70,000 | 3,535 |
| 1994-06-13 | 711 | 718 | 696 | 717 | 126,000 | 3,585 |
| 1994-06-10 | 675 | 721 | 675 | 714 | 316,000 | 3,570 |
| 1994-06-09 | 670 | 680 | 669 | 671 | 36,000 | 3,355 |
| 1994-06-08 | 671 | 677 | 668 | 669 | 31,000 | 3,345 |
| 1994-06-07 | 668 | 675 | 668 | 668 | 16,000 | 3,340 |
| 1994-06-06 | 690 | 690 | 668 | 668 | 13,000 | 3,340 |
| 1994-06-03 | 670 | 685 | 669 | 681 | 24,000 | 3,405 |
| 1994-06-02 | 689 | 689 | 677 | 679 | 60,000 | 3,395 |
| 1994-06-01 | 680 | 680 | 667 | 680 | 52,000 | 3,400 |
| 1994-05-31 | 689 | 689 | 675 | 680 | 37,000 | 3,400 |
| 1994-05-30 | 690 | 690 | 667 | 680 | 40,000 | 3,400 |
| 1994-05-27 | 680 | 689 | 676 | 680 | 190,000 | 3,400 |
| 1994-05-26 | 668 | 670 | 666 | 670 | 29,000 | 3,350 |
| 1994-05-25 | 671 | 678 | 666 | 670 | 86,000 | 3,350 |
| 1994-05-24 | 670 | 670 | 665 | 666 | 40,000 | 3,330 |
| 1994-05-23 | 667 | 677 | 667 | 670 | 12,000 | 3,350 |
| 1994-05-20 | 665 | 670 | 665 | 665 | 34,000 | 3,325 |
| 1994-05-19 | 674 | 676 | 666 | 666 | 23,000 | 3,330 |
| 1994-05-18 | 676 | 677 | 676 | 677 | 15,000 | 3,385 |
| 1994-05-17 | 672 | 685 | 670 | 685 | 35,000 | 3,425 |
| 1994-05-16 | 671 | 671 | 670 | 671 | 7,000 | 3,355 |
| 1994-05-13 | 670 | 681 | 670 | 680 | 22,000 | 3,400 |
| 1994-05-12 | 674 | 689 | 665 | 680 | 41,000 | 3,400 |
| 1994-05-11 | 668 | 680 | 668 | 675 | 58,000 | 3,375 |
| 1994-05-10 | 670 | 689 | 666 | 666 | 33,000 | 3,330 |
| 1994-05-09 | 670 | 670 | 665 | 669 | 28,000 | 3,345 |
| 1994-05-06 | 664 | 680 | 663 | 680 | 22,000 | 3,400 |
| 1994-05-02 | 667 | 670 | 662 | 663 | 25,000 | 3,315 |
| 1994-04-28 | 663 | 668 | 663 | 666 | 18,000 | 3,330 |
| 1994-04-27 | 676 | 676 | 663 | 663 | 33,000 | 3,315 |
| 1994-04-26 | 680 | 680 | 675 | 676 | 38,000 | 3,380 |
| 1994-04-25 | 682 | 690 | 681 | 681 | 27,000 | 3,405 |
| 1994-04-22 | 691 | 700 | 690 | 698 | 36,000 | 3,490 |
| 1994-04-21 | 690 | 692 | 687 | 687 | 71,000 | 3,435 |
| 1994-04-20 | 690 | 708 | 690 | 695 | 129,000 | 3,475 |
| 1994-04-19 | 693 | 705 | 693 | 698 | 74,000 | 3,490 |
| 1994-04-18 | 701 | 715 | 701 | 710 | 51,000 | 3,550 |
| 1994-04-15 | 695 | 719 | 695 | 710 | 83,000 | 3,550 |
| 1994-04-14 | 710 | 710 | 699 | 705 | 66,000 | 3,525 |
| 1994-04-13 | 693 | 715 | 693 | 715 | 83,000 | 3,575 |
| 1994-04-12 | 693 | 700 | 693 | 700 | 55,000 | 3,500 |
| 1994-04-11 | 690 | 716 | 690 | 703 | 49,000 | 3,515 |
| 1994-04-08 | 724 | 726 | 698 | 710 | 161,000 | 3,550 |
| 1994-04-07 | 727 | 727 | 710 | 710 | 79,000 | 3,550 |
| 1994-04-06 | 729 | 730 | 716 | 717 | 101,000 | 3,585 |
| 1994-04-05 | 740 | 740 | 721 | 728 | 66,000 | 3,640 |
| 1994-04-04 | 740 | 740 | 720 | 720 | 212,000 | 3,600 |
| 1994-04-01 | 711 | 754 | 711 | 745 | 681,000 | 3,725 |
| 1994-03-31 | 720 | 729 | 708 | 710 | 106,000 | 3,550 |
| 1994-03-30 | 715 | 730 | 708 | 730 | 121,000 | 3,650 |
| 1994-03-29 | 746 | 746 | 728 | 735 | 298,000 | 3,675 |
| 1994-03-28 | 736 | 740 | 730 | 736 | 216,000 | 3,680 |
| 1994-03-25 | 738 | 741 | 732 | 739 | 386,000 | 3,695 |
| 1994-03-24 | 744 | 758 | 738 | 745 | 1,115,000 | 3,725 |
| 1994-03-23 | 721 | 739 | 720 | 739 | 951,000 | 3,695 |
| 1994-03-22 | 713 | 724 | 708 | 720 | 396,000 | 3,600 |
| 1994-03-18 | 700 | 708 | 695 | 707 | 308,000 | 3,535 |
| 1994-03-17 | 691 | 710 | 687 | 705 | 474,000 | 3,525 |
| 1994-03-16 | 690 | 710 | 681 | 681 | 552,000 | 3,405 |
| 1994-03-15 | 675 | 690 | 670 | 689 | 352,000 | 3,445 |
| 1994-03-14 | 645 | 676 | 645 | 673 | 161,000 | 3,365 |
| 1994-03-11 | 656 | 656 | 630 | 645 | 64,000 | 3,225 |
| 1994-03-10 | 641 | 659 | 620 | 658 | 43,000 | 3,290 |
| 1994-03-09 | 632 | 645 | 629 | 645 | 43,000 | 3,225 |
| 1994-03-08 | 631 | 641 | 630 | 631 | 24,000 | 3,155 |
| 1994-03-07 | 664 | 664 | 641 | 641 | 15,000 | 3,205 |
| 1994-03-04 | 639 | 664 | 639 | 664 | 36,000 | 3,320 |
| 1994-03-03 | 644 | 646 | 640 | 645 | 37,000 | 3,225 |
| 1994-03-02 | 660 | 665 | 645 | 654 | 90,000 | 3,270 |
| 1994-03-01 | 646 | 665 | 646 | 660 | 112,000 | 3,300 |
| 1994-02-28 | 647 | 660 | 641 | 641 | 68,000 | 3,205 |
| 1994-02-25 | 647 | 657 | 640 | 657 | 108,000 | 3,285 |
| 1994-02-24 | 658 | 660 | 645 | 657 | 144,000 | 3,285 |
| 1994-02-23 | 649 | 665 | 648 | 658 | 211,000 | 3,290 |
| 1994-02-22 | 646 | 649 | 636 | 646 | 249,000 | 3,230 |
| 1994-02-21 | 610 | 649 | 610 | 647 | 292,000 | 3,235 |
| 1994-02-18 | 596 | 605 | 590 | 605 | 80,000 | 3,025 |
| 1994-02-17 | 590 | 595 | 585 | 586 | 64,000 | 2,930 |
| 1994-02-16 | 588 | 595 | 588 | 595 | 41,000 | 2,975 |
| 1994-02-15 | 580 | 599 | 576 | 586 | 71,000 | 2,930 |
| 1994-02-14 | 610 | 610 | 605 | 610 | 36,000 | 3,050 |
| 1994-02-10 | 625 | 625 | 610 | 620 | 77,000 | 3,100 |
| 1994-02-09 | 619 | 625 | 600 | 615 | 67,000 | 3,075 |
| 1994-02-08 | 625 | 631 | 616 | 626 | 95,000 | 3,130 |
| 1994-02-07 | 604 | 631 | 600 | 625 | 141,000 | 3,125 |
| 1994-02-04 | 585 | 607 | 584 | 601 | 135,000 | 3,005 |
| 1994-02-03 | 596 | 596 | 576 | 576 | 52,000 | 2,880 |
| 1994-02-02 | 600 | 600 | 590 | 590 | 50,000 | 2,950 |
| 1994-02-01 | 605 | 610 | 598 | 609 | 72,000 | 3,045 |
| 1994-01-31 | 610 | 610 | 591 | 591 | 125,000 | 2,955 |
| 1994-01-28 | 575 | 579 | 570 | 570 | 154,000 | 2,850 |
| 1994-01-27 | 591 | 591 | 575 | 581 | 115,000 | 2,905 |
| 1994-01-26 | 570 | 594 | 570 | 594 | 147,000 | 2,970 |
| 1994-01-25 | 540 | 550 | 535 | 550 | 84,000 | 2,750 |
| 1994-01-24 | 524 | 533 | 524 | 530 | 53,000 | 2,650 |
| 1994-01-21 | 569 | 575 | 565 | 574 | 130,000 | 2,870 |
| 1994-01-20 | 566 | 573 | 566 | 569 | 80,000 | 2,845 |
| 1994-01-19 | 555 | 568 | 555 | 565 | 76,000 | 2,825 |
| 1994-01-18 | 567 | 570 | 559 | 559 | 35,000 | 2,795 |
| 1994-01-17 | 575 | 575 | 564 | 565 | 34,000 | 2,825 |
| 1994-01-14 | 540 | 565 | 532 | 565 | 57,000 | 2,825 |
| 1994-01-13 | 568 | 568 | 550 | 551 | 108,000 | 2,755 |
| 1994-01-12 | 528 | 550 | 525 | 548 | 81,000 | 2,740 |
| 1994-01-11 | 525 | 530 | 518 | 518 | 49,000 | 2,590 |
| 1994-01-10 | 505 | 520 | 501 | 518 | 31,000 | 2,590 |
| 1994-01-07 | 500 | 505 | 490 | 500 | 18,000 | 2,500 |
| 1994-01-06 | 515 | 518 | 510 | 510 | 17,000 | 2,550 |
| 1994-01-05 | 505 | 505 | 500 | 503 | 17,000 | 2,515 |
| 1994-01-04 | 483 | 490 | 483 | 490 | 9,000 | 2,450 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
