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
1995-12-29583584574580100,0002,900
1995-12-28556580545580239,0002,900
1995-12-2755555555055572,0002,775
1995-12-2654555554555526,0002,775
1995-12-2554555054555042,0002,750
1995-12-2254555954554866,0002,740
1995-12-2154554554054295,0002,710
1995-12-2054054554054375,0002,715
1995-12-1954554554054257,0002,710
1995-12-1854355054354623,0002,730
1995-12-1554555054554782,0002,735
1995-12-1454556054254786,0002,735
1995-12-1355555554054541,0002,725
1995-12-1255955955055542,0002,775
1995-12-1156156155155923,0002,795
1995-12-0857057055155171,0002,755
1995-12-0757357555556956,0002,845
1995-12-0656057156057132,0002,855
1995-12-0557557557057329,0002,865
1995-12-04575584570573101,0002,865
1995-12-0156957055157044,0002,850
1995-11-3057557555157067,0002,850
1995-11-29583590560560316,0002,800
1995-11-28540584532584406,0002,920
1995-11-2753554052552722,0002,635
1995-11-2454054052352516,0002,625
1995-11-2253053052652621,0002,630
1995-11-2154054052152138,0002,605
1995-11-2053954053053042,0002,650
1995-11-1753453452053055,0002,650
1995-11-1652253852053455,0002,670
1995-11-1552653152052128,0002,605
1995-11-1454554552552518,0002,625
1995-11-1354054552552517,0002,625
1995-11-1054754954054538,0002,725
1995-11-09526561523547201,0002,735
1995-11-0852153152153038,0002,650
1995-11-0752053052052519,0002,625
1995-11-0652053552053031,0002,650
1995-11-0252152152052120,0002,605
1995-11-0152052152052013,0002,600
1995-10-315245255245255,0002,625
1995-10-3052052451552030,0002,600
1995-10-2752154050551588,0002,575
1995-10-2653353352152138,0002,605
1995-10-2554054053153334,0002,665
1995-10-2453655053053052,0002,650
1995-10-2354254552752930,0002,645
1995-10-2052954952754541,0002,725
1995-10-1953953952652760,0002,635
1995-10-1854554853253247,0002,660
1995-10-1754054954054926,0002,745
1995-10-1654054353854023,0002,700
1995-10-1354854854054013,0002,700
1995-10-1254154153153821,0002,690
1995-10-11564564545545108,0002,725
1995-10-0954456054456099,0002,800
1995-10-0653254553154423,0002,720
1995-10-0553053152653131,0002,655
1995-10-0454754752553036,0002,650
1995-10-0352155052155052,0002,750
1995-10-025265265215218,0002,605
1995-09-2952252552252425,0002,620
1995-09-2853154052052125,0002,605
1995-09-2754654653053052,0002,650
1995-09-2652054451854478,0002,720
1995-09-2552853052052029,0002,600
1995-09-2253053051851853,0002,590
1995-09-2153653853353528,0002,675
1995-09-2054054453653765,0002,685
1995-09-1953254453253857,0002,690
1995-09-1855056053153152,0002,655
1995-09-1456556555055571,0002,775
1995-09-1356557055956498,0002,820
1995-09-12567570557565157,0002,825
1995-09-11537550535547107,0002,735
1995-09-0853055452552775,0002,635
1995-09-0752052551551574,0002,575
1995-09-0652953551551666,0002,580
1995-09-05512521512519136,0002,595
1995-09-04558558521522163,0002,610
1995-09-01558558538550147,0002,750
1995-08-31555560541548148,0002,740
1995-08-3057957955856097,0002,800
1995-08-29575575566570215,0002,850
1995-08-2855556555556596,0002,825
1995-08-25576576550551258,0002,755
1995-08-24580580570570151,0002,850
1995-08-23606606563590252,0002,950
1995-08-22640645596596702,0002,980
1995-08-216076406066372,502,0003,185
1995-08-185816135805971,489,0002,985
1995-08-175386035375811,987,0002,905
1995-08-16550550520535365,0002,675
1995-08-15485530480530292,0002,650
1995-08-1448848848548823,0002,440
1995-08-114834884834889,0002,440
1995-08-1049249348649328,0002,465
1995-08-0949349348148234,0002,410
1995-08-0849650149149228,0002,460
1995-08-0750850849949980,0002,495
1995-08-04485534485510371,0002,550
1995-08-03475484475484134,0002,420
1995-08-0247347546547541,0002,375
1995-08-0146647846047840,0002,390
1995-07-3146547246546731,0002,335
1995-07-2847047546547567,0002,375
1995-07-2748048047148047,0002,400
1995-07-26472480465480118,0002,400
1995-07-2548448546547594,0002,375
1995-07-24498498478480106,0002,400
1995-07-21501509498500116,0002,500
1995-07-2050051149950960,0002,545
1995-07-19530530500520118,0002,600
1995-07-18555558528540219,0002,700
1995-07-17549555542550143,0002,750
1995-07-14538560535555467,0002,775
1995-07-13492550489530490,0002,650
1995-07-12510514496502227,0002,510
1995-07-11494510488510113,0002,550
1995-07-10520520495504288,0002,520
1995-07-07469529468510957,0002,550
1995-07-06444470435470343,0002,350
1995-07-05439454435445476,0002,225
1995-07-04375409370409205,0002,045
1995-07-0338938937037052,0001,850
1995-06-3039039538539026,0001,950
1995-06-2939439738539562,0001,975
1995-06-2838439038138543,0001,925
1995-06-27392398385385344,0001,925
1995-06-2641641640040010,0002,000
1995-06-2342042041141114,0002,055
1995-06-2240341040140114,0002,005
1995-06-2140440840040821,0002,040
1995-06-2041941940040517,0002,025
1995-06-1940840840540517,0002,025
1995-06-1640040139539832,0001,990
1995-06-1538038537838529,0001,925
1995-06-1437038137038028,0001,900
1995-06-1338538837037056,0001,850
1995-06-1239940039539529,0001,975
1995-06-0942643042142133,0002,105
1995-06-0843543543043125,0002,155
1995-06-0744544543844021,0002,200
1995-06-0644544844544812,0002,240
1995-06-0544145244145010,0002,250
1995-06-0244045143545045,0002,250
1995-06-0143544043544037,0002,200
1995-05-3145145143944021,0002,200
1995-05-3045045544745521,0002,275
1995-05-2945045045045020,0002,250
1995-05-2647447446046034,0002,300
1995-05-2547447747447451,0002,370
1995-05-2445047445047414,0002,370
1995-05-2345546045546027,0002,300
1995-05-2246546545545515,0002,275
1995-05-1946546545645629,0002,280
1995-05-1846147046046022,0002,300
1995-05-1747047046046022,0002,300
1995-05-1647147147047013,0002,350
1995-05-1547447547047013,0002,350
1995-05-1246648546648077,0002,400
1995-05-1147547547047031,0002,350
1995-05-1048948947547519,0002,375
1995-05-0949650049049018,0002,450
1995-05-0849549549149511,0002,475
1995-05-0248949048348437,0002,420
1995-05-0148448448048415,0002,420
1995-04-2848548548448416,0002,420
1995-04-2749250049250014,0002,500
1995-04-2649249549149116,0002,455
1995-04-2550050049149520,0002,475
1995-04-2450150150050125,0002,505
1995-04-2149850148750038,0002,500
1995-04-2048349548048564,0002,425
1995-04-1948548747247311,0002,365
1995-04-1848948948548520,0002,425
1995-04-1748049048049014,0002,450
1995-04-1448849048848821,0002,440
1995-04-1347048047047863,0002,390
1995-04-1247548047248015,0002,400
1995-04-114714804714806,0002,400
1995-04-104644704644696,0002,345
1995-04-0745946045845920,0002,295
1995-04-0646146546146212,0002,310
1995-04-0546546546446518,0002,325
1995-04-0447447446546524,0002,325
1995-04-0347547845547438,0002,370
1995-03-3149049548048022,0002,400
1995-03-3047547547547514,0002,375
1995-03-2947748547548031,0002,400
1995-03-2845147245147252,0002,360
1995-03-2743745143744845,0002,240
1995-03-2444444543543727,0002,185
1995-03-2344645144645032,0002,250
1995-03-2247047045545660,0002,280
1995-03-2047047646047624,0002,380
1995-03-1748248448048022,0002,400
1995-03-1649949948148134,0002,405
1995-03-1548850048550035,0002,500
1995-03-1348948948548919,0002,445
1995-03-1049049148549057,0002,450
1995-03-0949149349049067,0002,450
1995-03-0849549549149145,0002,455
1995-03-0749650049350046,0002,500
1995-03-0649050049050030,0002,500
1995-03-035015015005008,0002,500
1995-03-0250051150050136,0002,505
1995-03-0149549549149527,0002,475
1995-02-2850050049549521,0002,475
1995-02-2750250249049064,0002,450
1995-02-2450551050250531,0002,525
1995-02-2350350350050037,0002,500
1995-02-2250951050250233,0002,510
1995-02-2150251050251016,0002,550
1995-02-2051151150250238,0002,510
1995-02-1750352050051143,0002,555
1995-02-1651151250150329,0002,515
1995-02-1551151751051727,0002,585
1995-02-1451652551151111,0002,555
1995-02-1351852051551524,0002,575
1995-02-105205305175179,0002,585
1995-02-0952152551851915,0002,595
1995-02-085285285205219,0002,605
1995-02-0753453452853213,0002,660
1995-02-0652553552152124,0002,605
1995-02-0352553552352316,0002,615
1995-02-0253653652652625,0002,630
1995-02-0152853052053032,0002,650
1995-01-3152552552152152,0002,605
1995-01-3051952851552155,0002,605
1995-01-2751752051751853,0002,590
1995-01-2653553551551545,0002,575
1995-01-2553753753553627,0002,680
1995-01-2451451951051756,0002,585
1995-01-2353053050450463,0002,520
1995-01-2053253251552994,0002,645
1995-01-1953553552652672,0002,630
1995-01-1853853853053545,0002,675
1995-01-1756556556056013,0002,800
1995-01-1355255555055042,0002,750
1995-01-1256056055455434,0002,770
1995-01-1155656555156540,0002,825
1995-01-1056556955555714,0002,785
1995-01-095715715715714,0002,855
1995-01-0655555555155154,0002,755
1995-01-0558958957257231,0002,860
1995-01-0459459458358414,0002,920

分割・併合履歴 : [2016-09-28]1株→0.2株