4008 住友精化(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 583 | 584 | 574 | 580 | 100,000 | 2,900 |
| 1995-12-28 | 556 | 580 | 545 | 580 | 239,000 | 2,900 |
| 1995-12-27 | 555 | 555 | 550 | 555 | 72,000 | 2,775 |
| 1995-12-26 | 545 | 555 | 545 | 555 | 26,000 | 2,775 |
| 1995-12-25 | 545 | 550 | 545 | 550 | 42,000 | 2,750 |
| 1995-12-22 | 545 | 559 | 545 | 548 | 66,000 | 2,740 |
| 1995-12-21 | 545 | 545 | 540 | 542 | 95,000 | 2,710 |
| 1995-12-20 | 540 | 545 | 540 | 543 | 75,000 | 2,715 |
| 1995-12-19 | 545 | 545 | 540 | 542 | 57,000 | 2,710 |
| 1995-12-18 | 543 | 550 | 543 | 546 | 23,000 | 2,730 |
| 1995-12-15 | 545 | 550 | 545 | 547 | 82,000 | 2,735 |
| 1995-12-14 | 545 | 560 | 542 | 547 | 86,000 | 2,735 |
| 1995-12-13 | 555 | 555 | 540 | 545 | 41,000 | 2,725 |
| 1995-12-12 | 559 | 559 | 550 | 555 | 42,000 | 2,775 |
| 1995-12-11 | 561 | 561 | 551 | 559 | 23,000 | 2,795 |
| 1995-12-08 | 570 | 570 | 551 | 551 | 71,000 | 2,755 |
| 1995-12-07 | 573 | 575 | 555 | 569 | 56,000 | 2,845 |
| 1995-12-06 | 560 | 571 | 560 | 571 | 32,000 | 2,855 |
| 1995-12-05 | 575 | 575 | 570 | 573 | 29,000 | 2,865 |
| 1995-12-04 | 575 | 584 | 570 | 573 | 101,000 | 2,865 |
| 1995-12-01 | 569 | 570 | 551 | 570 | 44,000 | 2,850 |
| 1995-11-30 | 575 | 575 | 551 | 570 | 67,000 | 2,850 |
| 1995-11-29 | 583 | 590 | 560 | 560 | 316,000 | 2,800 |
| 1995-11-28 | 540 | 584 | 532 | 584 | 406,000 | 2,920 |
| 1995-11-27 | 535 | 540 | 525 | 527 | 22,000 | 2,635 |
| 1995-11-24 | 540 | 540 | 523 | 525 | 16,000 | 2,625 |
| 1995-11-22 | 530 | 530 | 526 | 526 | 21,000 | 2,630 |
| 1995-11-21 | 540 | 540 | 521 | 521 | 38,000 | 2,605 |
| 1995-11-20 | 539 | 540 | 530 | 530 | 42,000 | 2,650 |
| 1995-11-17 | 534 | 534 | 520 | 530 | 55,000 | 2,650 |
| 1995-11-16 | 522 | 538 | 520 | 534 | 55,000 | 2,670 |
| 1995-11-15 | 526 | 531 | 520 | 521 | 28,000 | 2,605 |
| 1995-11-14 | 545 | 545 | 525 | 525 | 18,000 | 2,625 |
| 1995-11-13 | 540 | 545 | 525 | 525 | 17,000 | 2,625 |
| 1995-11-10 | 547 | 549 | 540 | 545 | 38,000 | 2,725 |
| 1995-11-09 | 526 | 561 | 523 | 547 | 201,000 | 2,735 |
| 1995-11-08 | 521 | 531 | 521 | 530 | 38,000 | 2,650 |
| 1995-11-07 | 520 | 530 | 520 | 525 | 19,000 | 2,625 |
| 1995-11-06 | 520 | 535 | 520 | 530 | 31,000 | 2,650 |
| 1995-11-02 | 521 | 521 | 520 | 521 | 20,000 | 2,605 |
| 1995-11-01 | 520 | 521 | 520 | 520 | 13,000 | 2,600 |
| 1995-10-31 | 524 | 525 | 524 | 525 | 5,000 | 2,625 |
| 1995-10-30 | 520 | 524 | 515 | 520 | 30,000 | 2,600 |
| 1995-10-27 | 521 | 540 | 505 | 515 | 88,000 | 2,575 |
| 1995-10-26 | 533 | 533 | 521 | 521 | 38,000 | 2,605 |
| 1995-10-25 | 540 | 540 | 531 | 533 | 34,000 | 2,665 |
| 1995-10-24 | 536 | 550 | 530 | 530 | 52,000 | 2,650 |
| 1995-10-23 | 542 | 545 | 527 | 529 | 30,000 | 2,645 |
| 1995-10-20 | 529 | 549 | 527 | 545 | 41,000 | 2,725 |
| 1995-10-19 | 539 | 539 | 526 | 527 | 60,000 | 2,635 |
| 1995-10-18 | 545 | 548 | 532 | 532 | 47,000 | 2,660 |
| 1995-10-17 | 540 | 549 | 540 | 549 | 26,000 | 2,745 |
| 1995-10-16 | 540 | 543 | 538 | 540 | 23,000 | 2,700 |
| 1995-10-13 | 548 | 548 | 540 | 540 | 13,000 | 2,700 |
| 1995-10-12 | 541 | 541 | 531 | 538 | 21,000 | 2,690 |
| 1995-10-11 | 564 | 564 | 545 | 545 | 108,000 | 2,725 |
| 1995-10-09 | 544 | 560 | 544 | 560 | 99,000 | 2,800 |
| 1995-10-06 | 532 | 545 | 531 | 544 | 23,000 | 2,720 |
| 1995-10-05 | 530 | 531 | 526 | 531 | 31,000 | 2,655 |
| 1995-10-04 | 547 | 547 | 525 | 530 | 36,000 | 2,650 |
| 1995-10-03 | 521 | 550 | 521 | 550 | 52,000 | 2,750 |
| 1995-10-02 | 526 | 526 | 521 | 521 | 8,000 | 2,605 |
| 1995-09-29 | 522 | 525 | 522 | 524 | 25,000 | 2,620 |
| 1995-09-28 | 531 | 540 | 520 | 521 | 25,000 | 2,605 |
| 1995-09-27 | 546 | 546 | 530 | 530 | 52,000 | 2,650 |
| 1995-09-26 | 520 | 544 | 518 | 544 | 78,000 | 2,720 |
| 1995-09-25 | 528 | 530 | 520 | 520 | 29,000 | 2,600 |
| 1995-09-22 | 530 | 530 | 518 | 518 | 53,000 | 2,590 |
| 1995-09-21 | 536 | 538 | 533 | 535 | 28,000 | 2,675 |
| 1995-09-20 | 540 | 544 | 536 | 537 | 65,000 | 2,685 |
| 1995-09-19 | 532 | 544 | 532 | 538 | 57,000 | 2,690 |
| 1995-09-18 | 550 | 560 | 531 | 531 | 52,000 | 2,655 |
| 1995-09-14 | 565 | 565 | 550 | 555 | 71,000 | 2,775 |
| 1995-09-13 | 565 | 570 | 559 | 564 | 98,000 | 2,820 |
| 1995-09-12 | 567 | 570 | 557 | 565 | 157,000 | 2,825 |
| 1995-09-11 | 537 | 550 | 535 | 547 | 107,000 | 2,735 |
| 1995-09-08 | 530 | 554 | 525 | 527 | 75,000 | 2,635 |
| 1995-09-07 | 520 | 525 | 515 | 515 | 74,000 | 2,575 |
| 1995-09-06 | 529 | 535 | 515 | 516 | 66,000 | 2,580 |
| 1995-09-05 | 512 | 521 | 512 | 519 | 136,000 | 2,595 |
| 1995-09-04 | 558 | 558 | 521 | 522 | 163,000 | 2,610 |
| 1995-09-01 | 558 | 558 | 538 | 550 | 147,000 | 2,750 |
| 1995-08-31 | 555 | 560 | 541 | 548 | 148,000 | 2,740 |
| 1995-08-30 | 579 | 579 | 558 | 560 | 97,000 | 2,800 |
| 1995-08-29 | 575 | 575 | 566 | 570 | 215,000 | 2,850 |
| 1995-08-28 | 555 | 565 | 555 | 565 | 96,000 | 2,825 |
| 1995-08-25 | 576 | 576 | 550 | 551 | 258,000 | 2,755 |
| 1995-08-24 | 580 | 580 | 570 | 570 | 151,000 | 2,850 |
| 1995-08-23 | 606 | 606 | 563 | 590 | 252,000 | 2,950 |
| 1995-08-22 | 640 | 645 | 596 | 596 | 702,000 | 2,980 |
| 1995-08-21 | 607 | 640 | 606 | 637 | 2,502,000 | 3,185 |
| 1995-08-18 | 581 | 613 | 580 | 597 | 1,489,000 | 2,985 |
| 1995-08-17 | 538 | 603 | 537 | 581 | 1,987,000 | 2,905 |
| 1995-08-16 | 550 | 550 | 520 | 535 | 365,000 | 2,675 |
| 1995-08-15 | 485 | 530 | 480 | 530 | 292,000 | 2,650 |
| 1995-08-14 | 488 | 488 | 485 | 488 | 23,000 | 2,440 |
| 1995-08-11 | 483 | 488 | 483 | 488 | 9,000 | 2,440 |
| 1995-08-10 | 492 | 493 | 486 | 493 | 28,000 | 2,465 |
| 1995-08-09 | 493 | 493 | 481 | 482 | 34,000 | 2,410 |
| 1995-08-08 | 496 | 501 | 491 | 492 | 28,000 | 2,460 |
| 1995-08-07 | 508 | 508 | 499 | 499 | 80,000 | 2,495 |
| 1995-08-04 | 485 | 534 | 485 | 510 | 371,000 | 2,550 |
| 1995-08-03 | 475 | 484 | 475 | 484 | 134,000 | 2,420 |
| 1995-08-02 | 473 | 475 | 465 | 475 | 41,000 | 2,375 |
| 1995-08-01 | 466 | 478 | 460 | 478 | 40,000 | 2,390 |
| 1995-07-31 | 465 | 472 | 465 | 467 | 31,000 | 2,335 |
| 1995-07-28 | 470 | 475 | 465 | 475 | 67,000 | 2,375 |
| 1995-07-27 | 480 | 480 | 471 | 480 | 47,000 | 2,400 |
| 1995-07-26 | 472 | 480 | 465 | 480 | 118,000 | 2,400 |
| 1995-07-25 | 484 | 485 | 465 | 475 | 94,000 | 2,375 |
| 1995-07-24 | 498 | 498 | 478 | 480 | 106,000 | 2,400 |
| 1995-07-21 | 501 | 509 | 498 | 500 | 116,000 | 2,500 |
| 1995-07-20 | 500 | 511 | 499 | 509 | 60,000 | 2,545 |
| 1995-07-19 | 530 | 530 | 500 | 520 | 118,000 | 2,600 |
| 1995-07-18 | 555 | 558 | 528 | 540 | 219,000 | 2,700 |
| 1995-07-17 | 549 | 555 | 542 | 550 | 143,000 | 2,750 |
| 1995-07-14 | 538 | 560 | 535 | 555 | 467,000 | 2,775 |
| 1995-07-13 | 492 | 550 | 489 | 530 | 490,000 | 2,650 |
| 1995-07-12 | 510 | 514 | 496 | 502 | 227,000 | 2,510 |
| 1995-07-11 | 494 | 510 | 488 | 510 | 113,000 | 2,550 |
| 1995-07-10 | 520 | 520 | 495 | 504 | 288,000 | 2,520 |
| 1995-07-07 | 469 | 529 | 468 | 510 | 957,000 | 2,550 |
| 1995-07-06 | 444 | 470 | 435 | 470 | 343,000 | 2,350 |
| 1995-07-05 | 439 | 454 | 435 | 445 | 476,000 | 2,225 |
| 1995-07-04 | 375 | 409 | 370 | 409 | 205,000 | 2,045 |
| 1995-07-03 | 389 | 389 | 370 | 370 | 52,000 | 1,850 |
| 1995-06-30 | 390 | 395 | 385 | 390 | 26,000 | 1,950 |
| 1995-06-29 | 394 | 397 | 385 | 395 | 62,000 | 1,975 |
| 1995-06-28 | 384 | 390 | 381 | 385 | 43,000 | 1,925 |
| 1995-06-27 | 392 | 398 | 385 | 385 | 344,000 | 1,925 |
| 1995-06-26 | 416 | 416 | 400 | 400 | 10,000 | 2,000 |
| 1995-06-23 | 420 | 420 | 411 | 411 | 14,000 | 2,055 |
| 1995-06-22 | 403 | 410 | 401 | 401 | 14,000 | 2,005 |
| 1995-06-21 | 404 | 408 | 400 | 408 | 21,000 | 2,040 |
| 1995-06-20 | 419 | 419 | 400 | 405 | 17,000 | 2,025 |
| 1995-06-19 | 408 | 408 | 405 | 405 | 17,000 | 2,025 |
| 1995-06-16 | 400 | 401 | 395 | 398 | 32,000 | 1,990 |
| 1995-06-15 | 380 | 385 | 378 | 385 | 29,000 | 1,925 |
| 1995-06-14 | 370 | 381 | 370 | 380 | 28,000 | 1,900 |
| 1995-06-13 | 385 | 388 | 370 | 370 | 56,000 | 1,850 |
| 1995-06-12 | 399 | 400 | 395 | 395 | 29,000 | 1,975 |
| 1995-06-09 | 426 | 430 | 421 | 421 | 33,000 | 2,105 |
| 1995-06-08 | 435 | 435 | 430 | 431 | 25,000 | 2,155 |
| 1995-06-07 | 445 | 445 | 438 | 440 | 21,000 | 2,200 |
| 1995-06-06 | 445 | 448 | 445 | 448 | 12,000 | 2,240 |
| 1995-06-05 | 441 | 452 | 441 | 450 | 10,000 | 2,250 |
| 1995-06-02 | 440 | 451 | 435 | 450 | 45,000 | 2,250 |
| 1995-06-01 | 435 | 440 | 435 | 440 | 37,000 | 2,200 |
| 1995-05-31 | 451 | 451 | 439 | 440 | 21,000 | 2,200 |
| 1995-05-30 | 450 | 455 | 447 | 455 | 21,000 | 2,275 |
| 1995-05-29 | 450 | 450 | 450 | 450 | 20,000 | 2,250 |
| 1995-05-26 | 474 | 474 | 460 | 460 | 34,000 | 2,300 |
| 1995-05-25 | 474 | 477 | 474 | 474 | 51,000 | 2,370 |
| 1995-05-24 | 450 | 474 | 450 | 474 | 14,000 | 2,370 |
| 1995-05-23 | 455 | 460 | 455 | 460 | 27,000 | 2,300 |
| 1995-05-22 | 465 | 465 | 455 | 455 | 15,000 | 2,275 |
| 1995-05-19 | 465 | 465 | 456 | 456 | 29,000 | 2,280 |
| 1995-05-18 | 461 | 470 | 460 | 460 | 22,000 | 2,300 |
| 1995-05-17 | 470 | 470 | 460 | 460 | 22,000 | 2,300 |
| 1995-05-16 | 471 | 471 | 470 | 470 | 13,000 | 2,350 |
| 1995-05-15 | 474 | 475 | 470 | 470 | 13,000 | 2,350 |
| 1995-05-12 | 466 | 485 | 466 | 480 | 77,000 | 2,400 |
| 1995-05-11 | 475 | 475 | 470 | 470 | 31,000 | 2,350 |
| 1995-05-10 | 489 | 489 | 475 | 475 | 19,000 | 2,375 |
| 1995-05-09 | 496 | 500 | 490 | 490 | 18,000 | 2,450 |
| 1995-05-08 | 495 | 495 | 491 | 495 | 11,000 | 2,475 |
| 1995-05-02 | 489 | 490 | 483 | 484 | 37,000 | 2,420 |
| 1995-05-01 | 484 | 484 | 480 | 484 | 15,000 | 2,420 |
| 1995-04-28 | 485 | 485 | 484 | 484 | 16,000 | 2,420 |
| 1995-04-27 | 492 | 500 | 492 | 500 | 14,000 | 2,500 |
| 1995-04-26 | 492 | 495 | 491 | 491 | 16,000 | 2,455 |
| 1995-04-25 | 500 | 500 | 491 | 495 | 20,000 | 2,475 |
| 1995-04-24 | 501 | 501 | 500 | 501 | 25,000 | 2,505 |
| 1995-04-21 | 498 | 501 | 487 | 500 | 38,000 | 2,500 |
| 1995-04-20 | 483 | 495 | 480 | 485 | 64,000 | 2,425 |
| 1995-04-19 | 485 | 487 | 472 | 473 | 11,000 | 2,365 |
| 1995-04-18 | 489 | 489 | 485 | 485 | 20,000 | 2,425 |
| 1995-04-17 | 480 | 490 | 480 | 490 | 14,000 | 2,450 |
| 1995-04-14 | 488 | 490 | 488 | 488 | 21,000 | 2,440 |
| 1995-04-13 | 470 | 480 | 470 | 478 | 63,000 | 2,390 |
| 1995-04-12 | 475 | 480 | 472 | 480 | 15,000 | 2,400 |
| 1995-04-11 | 471 | 480 | 471 | 480 | 6,000 | 2,400 |
| 1995-04-10 | 464 | 470 | 464 | 469 | 6,000 | 2,345 |
| 1995-04-07 | 459 | 460 | 458 | 459 | 20,000 | 2,295 |
| 1995-04-06 | 461 | 465 | 461 | 462 | 12,000 | 2,310 |
| 1995-04-05 | 465 | 465 | 464 | 465 | 18,000 | 2,325 |
| 1995-04-04 | 474 | 474 | 465 | 465 | 24,000 | 2,325 |
| 1995-04-03 | 475 | 478 | 455 | 474 | 38,000 | 2,370 |
| 1995-03-31 | 490 | 495 | 480 | 480 | 22,000 | 2,400 |
| 1995-03-30 | 475 | 475 | 475 | 475 | 14,000 | 2,375 |
| 1995-03-29 | 477 | 485 | 475 | 480 | 31,000 | 2,400 |
| 1995-03-28 | 451 | 472 | 451 | 472 | 52,000 | 2,360 |
| 1995-03-27 | 437 | 451 | 437 | 448 | 45,000 | 2,240 |
| 1995-03-24 | 444 | 445 | 435 | 437 | 27,000 | 2,185 |
| 1995-03-23 | 446 | 451 | 446 | 450 | 32,000 | 2,250 |
| 1995-03-22 | 470 | 470 | 455 | 456 | 60,000 | 2,280 |
| 1995-03-20 | 470 | 476 | 460 | 476 | 24,000 | 2,380 |
| 1995-03-17 | 482 | 484 | 480 | 480 | 22,000 | 2,400 |
| 1995-03-16 | 499 | 499 | 481 | 481 | 34,000 | 2,405 |
| 1995-03-15 | 488 | 500 | 485 | 500 | 35,000 | 2,500 |
| 1995-03-13 | 489 | 489 | 485 | 489 | 19,000 | 2,445 |
| 1995-03-10 | 490 | 491 | 485 | 490 | 57,000 | 2,450 |
| 1995-03-09 | 491 | 493 | 490 | 490 | 67,000 | 2,450 |
| 1995-03-08 | 495 | 495 | 491 | 491 | 45,000 | 2,455 |
| 1995-03-07 | 496 | 500 | 493 | 500 | 46,000 | 2,500 |
| 1995-03-06 | 490 | 500 | 490 | 500 | 30,000 | 2,500 |
| 1995-03-03 | 501 | 501 | 500 | 500 | 8,000 | 2,500 |
| 1995-03-02 | 500 | 511 | 500 | 501 | 36,000 | 2,505 |
| 1995-03-01 | 495 | 495 | 491 | 495 | 27,000 | 2,475 |
| 1995-02-28 | 500 | 500 | 495 | 495 | 21,000 | 2,475 |
| 1995-02-27 | 502 | 502 | 490 | 490 | 64,000 | 2,450 |
| 1995-02-24 | 505 | 510 | 502 | 505 | 31,000 | 2,525 |
| 1995-02-23 | 503 | 503 | 500 | 500 | 37,000 | 2,500 |
| 1995-02-22 | 509 | 510 | 502 | 502 | 33,000 | 2,510 |
| 1995-02-21 | 502 | 510 | 502 | 510 | 16,000 | 2,550 |
| 1995-02-20 | 511 | 511 | 502 | 502 | 38,000 | 2,510 |
| 1995-02-17 | 503 | 520 | 500 | 511 | 43,000 | 2,555 |
| 1995-02-16 | 511 | 512 | 501 | 503 | 29,000 | 2,515 |
| 1995-02-15 | 511 | 517 | 510 | 517 | 27,000 | 2,585 |
| 1995-02-14 | 516 | 525 | 511 | 511 | 11,000 | 2,555 |
| 1995-02-13 | 518 | 520 | 515 | 515 | 24,000 | 2,575 |
| 1995-02-10 | 520 | 530 | 517 | 517 | 9,000 | 2,585 |
| 1995-02-09 | 521 | 525 | 518 | 519 | 15,000 | 2,595 |
| 1995-02-08 | 528 | 528 | 520 | 521 | 9,000 | 2,605 |
| 1995-02-07 | 534 | 534 | 528 | 532 | 13,000 | 2,660 |
| 1995-02-06 | 525 | 535 | 521 | 521 | 24,000 | 2,605 |
| 1995-02-03 | 525 | 535 | 523 | 523 | 16,000 | 2,615 |
| 1995-02-02 | 536 | 536 | 526 | 526 | 25,000 | 2,630 |
| 1995-02-01 | 528 | 530 | 520 | 530 | 32,000 | 2,650 |
| 1995-01-31 | 525 | 525 | 521 | 521 | 52,000 | 2,605 |
| 1995-01-30 | 519 | 528 | 515 | 521 | 55,000 | 2,605 |
| 1995-01-27 | 517 | 520 | 517 | 518 | 53,000 | 2,590 |
| 1995-01-26 | 535 | 535 | 515 | 515 | 45,000 | 2,575 |
| 1995-01-25 | 537 | 537 | 535 | 536 | 27,000 | 2,680 |
| 1995-01-24 | 514 | 519 | 510 | 517 | 56,000 | 2,585 |
| 1995-01-23 | 530 | 530 | 504 | 504 | 63,000 | 2,520 |
| 1995-01-20 | 532 | 532 | 515 | 529 | 94,000 | 2,645 |
| 1995-01-19 | 535 | 535 | 526 | 526 | 72,000 | 2,630 |
| 1995-01-18 | 538 | 538 | 530 | 535 | 45,000 | 2,675 |
| 1995-01-17 | 565 | 565 | 560 | 560 | 13,000 | 2,800 |
| 1995-01-13 | 552 | 555 | 550 | 550 | 42,000 | 2,750 |
| 1995-01-12 | 560 | 560 | 554 | 554 | 34,000 | 2,770 |
| 1995-01-11 | 556 | 565 | 551 | 565 | 40,000 | 2,825 |
| 1995-01-10 | 565 | 569 | 555 | 557 | 14,000 | 2,785 |
| 1995-01-09 | 571 | 571 | 571 | 571 | 4,000 | 2,855 |
| 1995-01-06 | 555 | 555 | 551 | 551 | 54,000 | 2,755 |
| 1995-01-05 | 589 | 589 | 572 | 572 | 31,000 | 2,860 |
| 1995-01-04 | 594 | 594 | 583 | 584 | 14,000 | 2,920 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
